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 (%)
Jun 30, 2005
36.48
36.64
36.28
36.29
252,879
+0.04(+0.12%)
Jun 29, 2005
36.09
36.37
36.09
36.25
386,430
+0.15(+0.42%)
Jun 28, 2005
35.79
36.37
35.74
36.09
1,068,568
+1.96(+5.73%)
Jun 27, 2005
33.80
34.20
33.75
34.14
636,858
+0.55(+1.64%)
Jun 24, 2005
33.56
33.94
33.55
33.59
687,859
-0.15(-0.45%)
Jun 23, 2005
32.91
33.86
32.91
33.74
882,709
+1.13(+3.45%)
Jun 22, 2005
32.55
33.19
32.55
32.61
905,594
+0.37(+1.16%)
Jun 21, 2005
32.51
32.71
31.89
32.24
538,779
-0.89(-2.68%)
Jun 20, 2005
32.45
33.13
32.44
33.13
509,682
-0.31(-0.91%)
Jun 17, 2005
33.13
33.51
32.97
33.43
443,152
-0.49(-1.44%)
Jun 16, 2005
33.40
34.15
33.40
33.92
181,936
+0.46(+1.39%)
Jun 15, 2005
33.28
33.49
33.22
33.46
157,743
+0.38(+1.15%)
Jun 14, 2005
32.99
33.18
32.83
33.08
125,213
-0.02(-0.06%)
Jun 13, 2005
32.56
33.10
32.43
33.10
211,032
+0.83(+2.56%)
Jun 10, 2005
32.33
32.62
32.11
32.27
297,342
-0.05(-0.17%)
Jun 09, 2005
32.42
32.48
32.14
32.33
637,185
-0.62(-1.88%)
Jun 08, 2005
33.22
33.27
32.64
32.94
448,056
-0.98(-2.90%)
Jun 07, 2005
33.83
34.12
33.74
33.93
111,809
-0.19(-0.56%)
Jun 06, 2005
33.68
34.12
33.65
34.12
115,406
+0.50(+1.49%)
Jun 03, 2005
33.46
33.85
33.41
33.62
62,606
+0.15(+0.46%)
Jun 02, 2005
33.65
33.70
33.41
33.46
96,771
-0.15(-0.45%)
Jun 01, 2005
33.35
33.77
33.34
33.62
181,445
+0.09(+0.27%)
May 31, 2005
33.52
33.79
33.43
33.52
127,829
+0.31(+0.94%)
May 27, 2005
32.85
33.27
32.85
33.21
136,002
+0.70(+2.14%)
May 26, 2005
32.55
32.61
32.40
32.51
171,311
-0.09(-0.28%)
May 25, 2005
32.42
32.71
32.29
32.61
224,437
-0.54(-1.64%)
May 24, 2005
32.76
33.18
32.76
33.15
75,847
+0.07(+0.22%)
May 23, 2005
33.01
33.08
32.77
33.08
70,126
+0.13(+0.41%)
May 20, 2005
33.10
33.10
32.86
32.94
65,549
+0.00(+0.00%)
May 19, 2005
32.45
32.97
32.45
32.94
114,588
+0.75(+2.34%)
May 18, 2005
31.93
32.54
31.93
32.19
205,475
-0.02(-0.06%)
May 17, 2005
31.95
32.23
31.89
32.21
340,170
-0.20(-0.62%)
May 16, 2005
32.67
32.67
31.99
32.41
193,215
-0.10(-0.32%)
May 13, 2005
32.92
32.92
32.43
32.51
359,295
-0.32(-0.99%)
May 12, 2005
33.98
33.98
32.82
32.84
646,502
-1.78(-5.14%)
May 11, 2005
34.56
34.63
34.45
34.62
311,727
+0.23(+0.68%)
May 10, 2005
34.49
34.55
34.35
34.39
486,307
+0.16(+0.46%)
May 09, 2005
34.14
34.31
34.11
34.23
273,476
+0.73(+2.19%)
May 06, 2005
33.45
33.65
33.45
33.49
145,156
+0.04(+0.13%)
May 05, 2005
33.28
33.49
33.24
33.45
168,205
+0.17(+0.50%)
May 04, 2005
32.67
33.33
32.64
33.29
284,101
+0.59(+1.80%)
May 03, 2005
33.03
33.03
32.70
32.70
232,446
-0.55(-1.66%)
May 02, 2005
32.92
33.28
32.76
33.25
417,815
+0.29(+0.87%)
Apr 29, 2005
33.31
33.31
32.80
32.96
202,859
-0.23(-0.68%)
Apr 28, 2005
33.65
33.65
33.05
33.19
564,770
-0.17(-0.50%)
Apr 27, 2005
33.71
33.73
33.25
33.35
295,053
-0.21(-0.62%)
Apr 26, 2005
33.70
33.85
33.54
33.56
143,685
-0.01(-0.04%)
Apr 25, 2005
33.38
33.80
33.38
33.57
147,935
+0.35(+1.05%)
Apr 22, 2005
33.29
33.46
33.10
33.22
112,136
+0.32(+0.99%)
Apr 21, 2005
32.88
32.93
32.36
32.90
305,352
+1.02(+3.18%)
Apr 20, 2005
32.36
32.36
31.82
31.88
120,963
-0.02(-0.08%)
Apr 19, 2005
31.54
32.14
31.51
31.91
146,791
+0.59(+1.88%)
Apr 18, 2005
30.59
31.35
30.59
31.32
277,726
-0.20(-0.64%)
Apr 15, 2005
32.27
32.28
31.40
31.52
157,579
-0.86(-2.66%)
Apr 14, 2005
32.36
33.07
32.34
32.39
182,917
-0.83(-2.50%)
Apr 13, 2005
33.86
33.89
32.98
33.22
336,573
+0.12(+0.35%)
Apr 12, 2005
33.55
33.65
33.04
33.10
232,119
-0.45(-1.33%)
Apr 11, 2005
33.28
33.63
32.97
33.55
214,465
-0.07(-0.20%)
Apr 08, 2005
33.65
33.90
33.61
33.62
209,071
+0.24(+0.71%)
Apr 07, 2005
33.65
34.12
33.27
33.38
298,976
-0.73(-2.13%)
Apr 06, 2005
34.01
34.47
34.01
34.11
302,409
+0.34(+1.00%)
Apr 05, 2005
33.95
34.12
33.66
33.77
217,571
-0.23(-0.68%)
Apr 04, 2005
34.32
34.35
33.71
34.00
627,867
+0.26(+0.78%)
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
.