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 29, 2002
14.96
15.23
14.93
14.93
23,048
-0.07(-0.49%)
Nov 27, 2002
15.23
15.32
14.69
15.00
53,943
-0.16(-1.05%)
Nov 26, 2002
15.60
15.60
15.16
15.16
32,202
-0.44(-2.82%)
Nov 25, 2002
15.69
15.85
15.60
15.60
29,260
-0.34(-2.11%)
Nov 22, 2002
15.78
16.00
15.78
15.94
95,626
-0.26(-1.62%)
Nov 21, 2002
16.03
16.21
15.88
16.20
100,694
+0.14(+0.88%)
Nov 20, 2002
15.42
16.08
15.42
16.06
65,876
+0.58(+3.76%)
Nov 19, 2002
15.90
15.90
15.37
15.48
53,616
-0.39(-2.43%)
Nov 18, 2002
15.64
15.90
15.64
15.86
37,269
+0.10(+0.62%)
Nov 15, 2002
15.72
15.84
15.61
15.76
28,933
-0.10(-0.66%)
Nov 14, 2002
15.75
15.89
15.61
15.87
87,126
+0.48(+3.14%)
Nov 13, 2002
15.72
15.72
15.31
15.39
37,596
-0.50(-3.12%)
Nov 12, 2002
15.60
15.88
15.42
15.88
128,319
+0.21(+1.33%)
Nov 11, 2002
15.64
15.76
15.54
15.67
92,847
+0.19(+1.22%)
Nov 08, 2002
15.51
15.68
15.48
15.48
108,213
+0.15(+1.00%)
Nov 07, 2002
15.60
15.60
15.33
15.33
93,338
+0.32(+2.12%)
Nov 06, 2002
14.90
15.13
14.83
15.01
76,174
+0.33(+2.25%)
Nov 05, 2002
14.80
14.87
14.63
14.68
124,396
-0.55(-3.61%)
Nov 04, 2002
15.23
15.29
15.18
15.23
58,683
-0.06(-0.40%)
Nov 01, 2002
15.05
15.32
15.05
15.29
88,761
+0.01(+0.08%)
Oct 31, 2002
15.59
15.59
15.28
15.28
71,597
-0.78(-4.84%)
Oct 30, 2002
15.45
16.06
15.39
16.06
113,771
+0.61(+3.92%)
Oct 29, 2002
15.51
15.51
15.30
15.45
82,222
-0.09(-0.55%)
Oct 28, 2002
15.57
15.75
15.45
15.54
31,548
+0.19(+1.24%)
Oct 25, 2002
15.36
15.51
15.17
15.35
52,799
+0.27(+1.79%)
Oct 24, 2002
15.11
15.20
14.87
15.08
107,232
-0.51(-3.26%)
Oct 23, 2002
15.62
15.72
15.45
15.59
92,847
+0.36(+2.37%)
Oct 22, 2002
15.20
15.41
15.12
15.23
129,464
-0.71(-4.45%)
Oct 21, 2002
15.69
16.06
15.69
15.94
168,859
-0.09(-0.53%)
Oct 18, 2002
16.00
16.09
15.96
16.02
114,752
-0.56(-3.36%)
Oct 17, 2002
16.46
16.58
16.46
16.58
105,107
-0.08(-0.48%)
Oct 16, 2002
17.06
17.06
16.45
16.66
85,982
-0.28(-1.66%)
Oct 15, 2002
17.07
17.20
16.80
16.94
116,223
+0.15(+0.87%)
Oct 14, 2002
16.67
16.80
16.61
16.79
150,060
+0.12(+0.70%)
Oct 11, 2002
16.30
16.70
16.30
16.68
49,856
+0.53(+3.26%)
Oct 10, 2002
15.91
16.21
15.91
16.15
92,684
+0.02(+0.11%)
Oct 09, 2002
16.33
16.43
16.13
16.13
103,473
-0.39(-2.33%)
Oct 08, 2002
16.68
16.74
16.31
16.52
65,549
-0.26(-1.57%)
Oct 07, 2002
16.95
17.07
16.74
16.78
40,702
-0.34(-2.00%)
Oct 04, 2002
16.95
17.12
16.95
17.12
40,212
-0.27(-1.55%)
Oct 03, 2002
17.28
17.53
17.28
17.39
146,791
+0.11(+0.64%)
Oct 02, 2002
17.48
17.74
17.28
17.28
539,433
-0.14(-0.81%)
Oct 01, 2002
17.25
17.50
17.25
17.42
74,539
+0.18(+1.06%)
Sep 30, 2002
17.16
17.41
17.14
17.24
33,019
+0.02(+0.11%)
Sep 27, 2002
17.04
17.40
17.04
17.22
136,002
+0.28(+1.62%)
Sep 26, 2002
17.06
17.06
16.89
16.95
65,385
-0.12(-0.72%)
Sep 25, 2002
16.93
17.12
16.85
17.07
52,145
+0.21(+1.27%)
Sep 24, 2002
16.91
17.01
16.76
16.85
71,270
+0.09(+0.51%)
Sep 23, 2002
16.88
16.91
16.63
16.77
72,905
+0.04(+0.22%)
Sep 20, 2002
16.98
16.98
16.60
16.73
45,443
+0.21(+1.30%)
Sep 19, 2002
16.70
16.87
16.52
16.52
106,578
+0.00(+0.00%)
Sep 18, 2002
16.36
16.67
16.22
16.52
49,039
+0.13(+0.78%)
Sep 17, 2002
16.46
16.70
16.25
16.39
94,646
+0.02(+0.15%)
Sep 16, 2002
16.33
16.51
16.25
16.36
116,550
+0.04(+0.22%)
Sep 13, 2002
16.19
16.40
16.13
16.33
98,078
-0.29(-1.77%)
Sep 12, 2002
16.90
16.95
16.43
16.62
109,194
-0.35(-2.05%)
Sep 11, 2002
16.82
17.13
16.82
16.97
59,010
-0.56(-3.18%)
Sep 10, 2002
17.37
17.68
17.35
17.53
41,846
+0.21(+1.24%)
Sep 09, 2002
17.22
17.31
17.17
17.31
59,828
+0.32(+1.87%)
Sep 06, 2002
16.64
17.08
16.63
16.99
44,625
+0.72(+4.44%)
Sep 05, 2002
16.18
16.39
16.15
16.27
34,491
-0.24(-1.45%)
Sep 04, 2002
16.52
16.68
16.30
16.51
47,895
-0.06(-0.33%)
Sep 03, 2002
16.95
16.97
16.51
16.57
79,607
-0.75(-4.31%)
Aug 30, 2002
16.91
17.33
16.91
17.31
61,299
+0.47(+2.80%)
Aug 29, 2002
16.88
16.91
16.77
16.84
43,645
-0.09(-0.54%)
Aug 28, 2002
16.91
17.10
16.82
16.93
61,299
+0.10(+0.62%)
Aug 27, 2002
17.13
17.19
16.83
16.83
94,319
-0.30(-1.75%)
Aug 26, 2002
17.13
17.19
16.98
17.13
123,579
+0.11(+0.65%)
Aug 23, 2002
17.05
17.28
16.84
17.02
95,299
+0.01(+0.07%)
Aug 22, 2002
17.13
17.16
16.98
17.01
191,253
-0.85(-4.76%)
Aug 21, 2002
17.89
17.92
17.38
17.86
128,319
-0.07(-0.41%)
Aug 20, 2002
18.44
18.76
17.80
17.93
176,868
+0.59(+3.39%)
Aug 16, 2002
16.98
17.41
16.98
17.34
48,058
-0.17(-0.94%)
Aug 15, 2002
17.25
17.60
17.19
17.51
45,443
+0.35(+2.03%)
Aug 14, 2002
16.98
17.18
16.91
17.16
97,751
+0.13(+0.79%)
Aug 13, 2002
17.13
17.37
17.01
17.03
95,790
-0.03(-0.18%)
Aug 12, 2002
17.07
17.25
16.97
17.06
43,481
+1.15(+7.23%)
Aug 07, 2002
16.15
16.20
15.81
15.91
61,299
-0.24(-1.52%)
Aug 06, 2002
15.91
16.36
15.91
16.15
57,376
+0.24(+1.54%)
Aug 05, 2002
16.33
16.43
15.90
15.91
81,078
-0.28(-1.70%)
Aug 02, 2002
16.03
16.33
15.91
16.18
71,597
+0.30(+1.89%)
Aug 01, 2002
16.43
16.45
15.75
15.88
90,395
-0.58(-3.49%)
Jul 31, 2002
16.82
16.98
16.30
16.46
109,521
-0.06(-0.37%)
Jul 30, 2002
16.47
16.70
16.39
16.52
177,522
+0.10(+0.63%)
Jul 29, 2002
16.15
16.52
16.03
16.41
96,444
+0.78(+5.01%)
Jul 26, 2002
16.34
16.36
15.51
15.63
72,251
-0.50(-3.07%)
Jul 25, 2002
15.78
16.70
15.65
16.13
146,627
+0.77(+5.02%)
Jul 24, 2002
14.74
15.45
14.50
15.36
205,965
+0.13(+0.88%)
Jul 23, 2002
15.69
15.76
15.14
15.22
101,021
-0.23(-1.47%)
Jul 22, 2002
16.06
16.21
15.38
15.45
205,148
-0.65(-4.03%)
Jul 19, 2002
16.03
16.52
15.94
16.10
146,137
-0.69(-4.12%)
Jul 17, 2002
16.95
16.95
16.78
16.79
12,586
-0.77(-4.39%)
Jul 12, 2002
17.40
17.56
17.26
17.56
53,779
-0.24(-1.37%)
Jul 11, 2002
17.68
17.83
17.56
17.80
60,808
+0.27(+1.54%)
Jul 10, 2002
17.43
17.62
17.43
17.53
28,115
+0.45(+2.61%)
Jul 09, 2002
17.25
17.25
17.09
17.09
37,760
+0.10(+0.58%)
Jul 08, 2002
16.60
16.99
16.60
16.99
40,375
+0.45(+2.74%)
Jul 05, 2002
16.52
16.56
16.42
16.54
106,252
+0.68(+4.28%)
Jul 04, 2002
15.91
15.91
15.74
15.86
18,471
+0.00(+0.00%)
Jul 03, 2002
15.91
15.91
15.74
15.86
18,471
-0.04(-0.27%)
Jul 02, 2002
16.06
16.18
15.66
15.90
36,452
-0.37(-2.29%)
Jul 01, 2002
16.46
16.60
16.27
16.27
16,509
-0.13(-0.78%)
Jun 28, 2002
16.36
16.52
16.22
16.40
30,240
+0.04(+0.22%)
Jun 27, 2002
16.24
16.46
16.21
16.36
19,942
+0.18(+1.13%)
Jun 26, 2002
16.21
16.36
16.06
16.18
62,606
-0.11(-0.68%)
Jun 25, 2002
16.16
16.35
16.16
16.29
53,452
+0.74(+4.76%)
Jun 21, 2002
15.94
16.02
15.28
15.55
118,184
-0.52(-3.24%)
Jun 20, 2002
16.09
16.21
16.07
16.07
28,933
-0.08(-0.49%)
Jun 19, 2002
16.36
16.36
16.15
16.15
35,144
-0.55(-3.30%)
Jun 18, 2002
16.49
16.70
16.49
16.70
35,798
+0.24(+1.49%)
Jun 17, 2002
16.21
16.52
16.21
16.46
31,058
+0.39(+2.40%)
Jun 14, 2002
16.03
16.14
15.84
16.07
42,173
-0.10(-0.61%)
Jun 12, 2002
16.21
16.30
16.06
16.17
41,846
+0.24(+1.54%)
Jun 11, 2002
16.06
16.06
15.91
15.92
13,731
-0.36(-2.22%)
Jun 10, 2002
16.39
16.45
16.28
16.28
29,914
-0.16(-0.97%)
Jun 07, 2002
16.36
16.51
16.34
16.44
22,885
+0.09(+0.52%)
Jun 06, 2002
16.49
16.49
16.33
16.36
12,750
-0.28(-1.69%)
Jun 05, 2002
16.61
16.76
16.51
16.64
41,683
+0.18(+1.08%)
May 31, 2002
16.61
16.61
16.46
16.46
67,837
-0.21(-1.25%)
May 28, 2002
16.68
16.76
16.55
16.67
17,327
+0.28(+1.68%)
May 27, 2002
16.49
16.57
16.39
16.39
5,933,768
+0.00(+0.00%)
May 24, 2002
16.49
16.57
16.39
16.39
59,337
+0.00(+0.00%)
May 23, 2002
16.43
16.49
16.37
16.39
38,250
+0.21(+1.32%)
May 22, 2002
16.21
16.48
16.03
16.18
67,020
-0.14(-0.86%)
May 21, 2002
16.25
16.44
16.24
16.32
23,375
-0.07(-0.45%)
May 20, 2002
16.52
16.66
16.39
16.39
9,971
+0.12(+0.75%)
May 17, 2002
16.36
16.39
16.27
16.27
21,740
+0.12(+0.72%)
May 16, 2002
16.27
16.27
16.16
16.16
8,336
-0.18(-1.09%)
May 15, 2002
16.27
16.35
16.24
16.33
20,760
+0.09(+0.57%)
May 14, 2002
16.15
16.27
16.15
16.24
20,923
-0.03(-0.19%)
May 13, 2002
16.30
16.32
16.15
16.27
86,963
+0.06(+0.38%)
May 10, 2002
16.07
16.33
16.07
16.21
91,376
+0.21(+1.34%)
May 09, 2002
16.30
16.30
16.00
16.00
25,337
-0.42(-2.57%)
May 08, 2002
16.21
16.42
16.21
16.42
128,156
-0.01(-0.04%)
May 07, 2002
16.36
16.49
16.30
16.43
12,259
-0.40(-2.36%)
May 06, 2002
16.76
16.91
16.76
16.82
25,990
+0.02(+0.11%)
May 03, 2002
16.82
16.82
16.76
16.80
35,144
+0.44(+2.69%)
May 02, 2002
16.36
16.50
16.27
16.36
104,127
+0.35(+2.18%)
May 01, 2002
16.06
16.06
15.99
16.02
15,202
+0.02(+0.12%)
Apr 30, 2002
16.03
16.10
16.00
16.00
43,154
+0.30(+1.91%)
Apr 29, 2002
15.81
15.88
15.69
15.70
17,981
-0.12(-0.73%)
Apr 26, 2002
15.90
15.91
15.81
15.81
9,644
+0.07(+0.43%)
Apr 25, 2002
15.66
15.81
15.66
15.75
6,048
-0.04(-0.23%)
Apr 24, 2002
15.91
15.91
15.78
15.78
14,057
-0.67(-4.05%)
Apr 23, 2002
16.49
16.51
16.41
16.45
28,442
+0.28(+1.70%)
Apr 22, 2002
15.97
16.21
15.91
16.17
27,952
+0.18(+1.11%)
Apr 19, 2002
15.84
16.06
15.84
16.00
50,020
+0.44(+2.83%)
Apr 18, 2002
15.66
15.67
15.54
15.56
75,030
-0.41(-2.57%)
Apr 17, 2002
15.91
16.06
15.91
15.97
44,462
+0.38(+2.43%)
Apr 16, 2002
15.60
15.60
15.55
15.59
21,413
+0.51(+3.37%)
Apr 15, 2002
15.05
15.11
14.90
15.08
35,635
+0.39(+2.62%)
Apr 12, 2002
14.68
14.77
14.68
14.69
45,443
+0.07(+0.50%)
Apr 11, 2002
14.68
14.69
14.51
14.62
228,850
-0.13(-0.87%)
Apr 10, 2002
14.68
14.79
14.67
14.75
425,498
+0.17(+1.13%)
Apr 09, 2002
14.71
14.71
14.44
14.58
14,057
-0.32(-2.13%)
Apr 08, 2002
15.11
15.11
14.85
14.90
45,933
-0.02(-0.16%)
Apr 05, 2002
14.87
14.93
14.87
14.93
126,685
+0.06(+0.41%)
Apr 04, 2002
14.99
15.05
14.80
14.87
155,291
-0.32(-2.13%)
Apr 03, 2002
15.29
15.30
15.15
15.19
56,558
-0.59(-3.76%)
Apr 02, 2002
15.57
15.91
15.56
15.78
42,337
-0.03(-0.19%)
Apr 01, 2002
15.29
15.84
15.29
15.81
25,827
+0.64(+4.23%)
Mar 29, 2002
15.34
15.36
15.17
15.17
26,154
+0.00(+0.00%)
Mar 28, 2002
15.34
15.36
15.17
15.17
26,154
-0.07(-0.48%)
Mar 27, 2002
14.99
15.24
14.98
15.24
61,953
+0.61(+4.18%)
Mar 26, 2002
14.35
14.64
14.35
14.63
137,964
+0.56(+4.00%)
Mar 25, 2002
14.31
14.31
13.95
14.07
19,926,348
-0.24(-1.71%)
Mar 22, 2002
14.54
14.60
14.31
14.31
74,212
-0.19(-1.31%)
Mar 21, 2002
14.44
14.50
14.44
14.50
63,097
+0.22(+1.54%)
Mar 20, 2002
14.35
14.41
14.22
14.28
24,356
-0.12(-0.85%)
Mar 19, 2002
14.16
14.63
14.16
14.41
22,558
+0.29(+2.04%)
Mar 18, 2002
14.32
14.32
13.96
14.12
124,396
-0.07(-0.52%)
Mar 15, 2002
14.30
14.30
14.10
14.19
28,115
-0.23(-1.61%)
Mar 14, 2002
14.15
14.51
14.15
14.43
7,192
+0.26(+1.86%)
Mar 13, 2002
14.31
14.38
14.16
14.16
11,769
-0.12(-0.81%)
Mar 12, 2002
14.25
14.31
14.19
14.28
20,596
+0.45(+3.23%)
Mar 11, 2002
13.86
13.92
13.83
13.83
4,250
-0.02(-0.18%)
Mar 08, 2002
13.84
13.87
13.81
13.86
8,009
+0.08(+0.58%)
Mar 07, 2002
13.65
13.84
13.65
13.78
6,375
+0.23(+1.67%)
Mar 06, 2002
13.63
13.63
13.55
13.55
37,106
+0.16(+1.19%)
Mar 05, 2002
13.34
13.39
13.28
13.39
4,740
-0.03(-0.23%)
Mar 04, 2002
13.15
13.42
13.15
13.42
13,404
+0.18(+1.34%)
Mar 01, 2002
13.09
13.24
13.09
13.24
38,087
+0.18(+1.40%)
Feb 28, 2002
13.04
13.09
12.94
13.06
45,116
+0.06(+0.47%)
Feb 27, 2002
13.12
13.15
13.00
13.00
9,154
-0.04(-0.33%)
Feb 26, 2002
13.06
13.12
12.94
13.04
14,875
-0.08(-0.61%)
Feb 25, 2002
13.09
13.12
12.94
13.12
37,923
-0.03(-0.23%)
Feb 22, 2002
13.28
13.28
13.05
13.15
90,232
-0.12(-0.92%)
Feb 21, 2002
13.21
13.39
13.20
13.28
15,365
+0.21(+1.64%)
Feb 20, 2002
13.15
13.23
12.97
13.06
29,587
-0.03(-0.23%)
Feb 19, 2002
13.31
13.31
13.09
13.09
49,039
-0.71(-5.14%)
Feb 18, 2002
13.76
13.89
13.76
13.80
30,077
+0.00(+0.00%)
Feb 15, 2002
13.76
13.89
13.76
13.80
30,077
+0.59(+4.44%)
Feb 14, 2002
13.28
13.28
13.14
13.21
168,205
-0.06(-0.46%)
Feb 13, 2002
13.18
13.30
13.09
13.28
53,779
+0.15(+1.17%)
Feb 12, 2002
13.20
13.28
13.09
13.12
65,385
-0.12(-0.92%)
Feb 11, 2002
13.01
13.24
13.01
13.24
9,807
+0.37(+2.85%)
Feb 08, 2002
12.60
12.93
12.60
12.88
30,077
+0.51(+4.11%)
Feb 07, 2002
12.39
12.39
12.27
12.37
13,240
-0.21(-1.70%)
Feb 06, 2002
12.60
12.66
12.55
12.58
3,596
-0.12(-0.91%)
Feb 05, 2002
12.67
12.74
12.65
12.70
36,452
+0.08(+0.63%)
Feb 04, 2002
12.68
12.68
12.59
12.62
2,615
-0.13(-1.01%)
Feb 01, 2002
12.69
12.75
12.60
12.75
8,336
+0.26(+2.11%)
Jan 31, 2002
12.43
12.49
12.43
12.49
10,952
+0.04(+0.29%)
Jan 30, 2002
12.45
12.48
12.39
12.45
22,394
-0.06(-0.49%)
Jan 29, 2002
12.51
12.69
12.51
12.51
55,741
+0.14(+1.14%)
Jan 28, 2002
12.49
12.49
12.33
12.37
79,116
-0.12(-0.93%)
Jan 25, 2002
12.41
12.55
12.41
12.49
58,683
+0.21(+1.74%)
Jan 24, 2002
12.24
12.39
12.24
12.27
344,910
-0.27(-2.15%)
Jan 23, 2002
12.51
12.54
12.42
12.54
112,627
+0.03(+0.24%)
Jan 22, 2002
12.33
12.51
12.31
12.51
212,667
+0.47(+3.91%)
Jan 21, 2002
12.24
12.24
12.04
12.04
48,385
+0.00(+0.00%)
Jan 18, 2002
12.24
12.24
12.04
12.04
48,385
+0.08(+0.66%)
Jan 17, 2002
11.96
11.96
11.93
11.96
12,423
+0.18(+1.56%)
Jan 16, 2002
11.86
11.86
11.75
11.78
17,490
-0.27(-2.23%)
Jan 15, 2002
12.05
12.05
11.99
12.05
3,269
-0.16(-1.30%)
Jan 14, 2002
12.38
12.38
12.20
12.20
81,405
-0.06(-0.50%)
Jan 11, 2002
12.29
12.29
12.27
12.27
26,481
+0.08(+0.65%)
Jan 10, 2002
12.08
12.19
12.08
12.19
13,731
+0.04(+0.35%)
Jan 09, 2002
12.20
12.20
12.10
12.14
26,317
+0.34(+2.85%)
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
.