Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
34.59
34.81
34.59
34.69
82,222
+0.23(+0.67%)
Nov 29, 2004
34.41
34.57
34.24
34.45
146,300
+0.23(+0.66%)
Nov 26, 2004
34.23
34.35
34.07
34.23
480,259
-1.70(-4.73%)
Nov 24, 2004
35.60
35.95
35.50
35.93
121,454
+0.32(+0.91%)
Nov 23, 2004
35.48
36.06
35.39
35.60
325,948
+0.21(+0.60%)
Nov 22, 2004
34.84
35.48
34.78
35.39
182,917
+1.30(+3.82%)
Nov 19, 2004
34.01
34.36
34.01
34.09
155,781
+0.34(+1.02%)
Nov 18, 2004
33.65
34.03
33.59
33.74
88,597
+0.10(+0.29%)
Nov 17, 2004
33.25
33.93
33.25
33.65
135,348
+1.13(+3.48%)
Nov 16, 2004
32.24
32.81
32.20
32.51
256,149
-0.33(-1.01%)
Nov 15, 2004
33.07
33.07
32.55
32.84
115,406
-0.35(-1.05%)
Nov 12, 2004
32.88
33.34
32.80
33.19
100,040
+0.07(+0.22%)
Nov 11, 2004
33.07
33.39
32.91
33.12
96,771
-0.56(-1.67%)
Nov 10, 2004
33.19
34.06
33.07
33.68
187,657
+0.86(+2.61%)
Nov 09, 2004
32.85
32.89
32.67
32.83
115,242
-0.09(-0.26%)
Nov 08, 2004
32.88
32.93
32.61
32.91
114,098
+0.23(+0.71%)
Nov 05, 2004
32.85
32.92
32.62
32.68
106,742
-0.63(-1.89%)
Nov 04, 2004
33.13
33.51
33.10
33.31
117,858
-0.12(-0.37%)
Nov 03, 2004
33.28
33.62
33.16
33.43
163,791
+1.07(+3.31%)
Nov 02, 2004
32.18
32.73
31.95
32.36
241,273
+1.03(+3.30%)
Nov 01, 2004
31.66
31.81
31.19
31.33
245,360
-0.36(-1.14%)
Oct 29, 2004
31.35
31.72
31.21
31.69
208,090
-0.15(-0.48%)
Oct 28, 2004
32.67
32.67
31.21
31.84
319,246
-0.83(-2.53%)
Oct 27, 2004
33.03
33.22
32.62
32.67
139,435
-0.25(-0.76%)
Oct 26, 2004
32.61
32.92
32.61
32.92
119,492
+0.76(+2.36%)
Oct 25, 2004
32.27
32.39
31.97
32.16
104,944
-0.43(-1.33%)
Oct 22, 2004
32.58
33.03
32.50
32.59
63,424
-0.17(-0.50%)
Oct 21, 2004
32.51
32.88
32.51
32.76
85,001
+0.61(+1.90%)
Oct 20, 2004
31.32
32.43
31.32
32.15
339,352
-0.17(-0.53%)
Oct 19, 2004
32.36
32.54
32.17
32.32
114,425
+0.04(+0.11%)
Oct 18, 2004
32.79
32.79
32.26
32.28
166,080
-0.80(-2.42%)
Oct 15, 2004
32.67
33.15
32.67
33.08
89,905
+0.36(+1.10%)
Oct 14, 2004
32.73
32.97
32.64
32.72
166,897
-0.42(-1.27%)
Oct 13, 2004
33.62
33.65
32.36
33.14
385,940
-1.30(-3.78%)
Oct 12, 2004
34.87
34.99
34.41
34.45
222,638
+0.03(+0.09%)
Oct 11, 2004
34.47
34.51
34.29
34.42
167,551
+0.46(+1.37%)
Oct 08, 2004
33.77
34.09
33.77
33.95
141,887
+0.41(+1.22%)
Oct 07, 2004
33.68
34.07
33.54
33.54
109,030
+0.23(+0.70%)
Oct 06, 2004
33.13
33.31
33.07
33.31
121,290
-0.12(-0.35%)
Oct 05, 2004
33.27
33.47
33.19
33.43
221,821
+0.16(+0.48%)
Oct 04, 2004
33.16
33.49
33.16
33.27
154,964
+0.46(+1.42%)
Oct 01, 2004
32.64
32.83
32.46
32.80
318,592
+0.62(+1.94%)
Sep 30, 2004
31.91
32.35
31.91
32.18
85,328
+0.37(+1.15%)
Sep 29, 2004
31.78
31.93
31.74
31.81
89,415
-0.17(-0.54%)
Sep 28, 2004
31.75
32.12
31.69
31.98
231,629
+0.56(+1.77%)
Sep 27, 2004
31.17
31.47
31.17
31.43
144,666
+0.17(+0.53%)
Sep 24, 2004
31.02
31.26
30.84
31.26
142,050
-0.24(-0.78%)
Sep 23, 2004
31.92
32.02
31.33
31.51
356,843
+0.92(+3.00%)
Sep 22, 2004
30.61
30.86
30.59
30.59
147,608
+0.24(+0.81%)
Sep 21, 2004
29.85
30.39
29.85
30.34
298,650
+1.21(+4.16%)
Sep 20, 2004
29.08
29.25
29.07
29.13
128,646
+0.05(+0.17%)
Sep 17, 2004
28.75
29.12
28.72
29.08
190,926
+0.44(+1.54%)
Sep 16, 2004
28.39
28.75
28.39
28.64
93,665
+0.65(+2.32%)
Sep 15, 2004
28.11
28.17
27.99
27.99
160,031
-0.58(-2.01%)
Sep 14, 2004
28.66
28.66
28.45
28.57
152,676
-0.15(-0.53%)
Sep 13, 2004
28.60
28.79
28.46
28.72
107,559
-0.23(-0.80%)
Sep 10, 2004
29.18
29.18
28.89
28.95
53,452
+0.18(+0.64%)
Sep 09, 2004
28.37
28.80
28.28
28.77
325,458
-0.28(-0.95%)
Sep 08, 2004
29.21
29.24
29.02
29.05
116,223
-0.63(-2.12%)
Sep 07, 2004
29.61
29.68
29.33
29.68
129,790
+0.23(+0.79%)
Sep 03, 2004
29.24
29.58
29.22
29.44
78,136
+0.28(+0.96%)
Sep 02, 2004
29.03
29.23
28.78
29.16
161,176
+0.13(+0.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.