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
Premier Oil ADR
(OP:
PMOIY
)
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 (%)
Apr 30, 2014
5.790
5.790
5.775
5.790
1,277
+0.15(+2.66%)
Apr 29, 2014
5.630
5.734
5.630
5.640
5,851
-0.05(-0.88%)
Apr 28, 2014
5.510
5.690
5.510
5.690
1,390
+0.23(+4.21%)
Apr 25, 2014
5.476
5.622
5.460
5.460
8,593
+0.15(+2.82%)
Apr 24, 2014
5.150
5.399
5.150
5.310
10,286
+0.24(+4.73%)
Apr 23, 2014
5.230
5.230
5.070
5.070
4,929
+0.00(+0.00%)
Apr 22, 2014
5.120
5.240
5.070
5.070
3,224
-0.13(-2.50%)
Apr 21, 2014
5.249
5.250
5.100
5.200
5,072
-0.05(-0.95%)
Apr 17, 2014
5.250
5.250
5.250
0
-0.03(-0.53%)
Apr 16, 2014
5.290
5.310
5.270
5.278
13,145
+0.01(+0.15%)
Apr 15, 2014
5.201
5.270
5.200
5.270
1,705
-0.01(-0.19%)
Apr 14, 2014
5.288
5.340
5.280
5.280
2,243
-0.05(-0.94%)
Apr 11, 2014
5.110
5.330
5.110
5.330
0
-0.07(-1.30%)
Apr 10, 2014
5.366
5.420
5.320
5.400
10,072
+0.04(+0.75%)
Apr 09, 2014
5.305
5.440
5.305
5.360
7,932
+0.09(+1.64%)
Apr 08, 2014
5.250
5.300
5.220
5.274
7,316
+0.02(+0.45%)
Apr 07, 2014
5.360
5.360
5.180
5.250
8,375
+0.06(+1.16%)
Apr 04, 2014
5.190
5.240
5.190
5.190
0
+0.12(+2.37%)
Apr 03, 2014
5.060
5.070
5.030
5.070
18,790
+0.23(+4.75%)
Apr 02, 2014
4.860
4.970
4.800
4.840
5,733
+0.03(+0.62%)
Apr 01, 2014
4.840
4.980
4.810
4.810
6,801
-0.13(-2.65%)
Mar 31, 2014
5.040
5.040
4.940
4.941
12,124
+0.01(+0.22%)
Mar 28, 2014
4.960
5.040
4.930
4.930
0
-0.06(-1.20%)
Mar 27, 2014
4.850
5.060
4.850
4.990
21,139
-0.05(-0.99%)
Mar 26, 2014
4.920
5.040
4.890
5.040
12,473
+0.22(+4.56%)
Mar 25, 2014
4.810
5.030
4.810
4.820
2,364
-0.03(-0.62%)
Mar 24, 2014
4.840
4.890
4.710
4.850
7,056
-0.14(-2.81%)
Mar 21, 2014
5.030
5.030
4.980
4.990
1,896
+0.04(+0.81%)
Mar 20, 2014
5.030
5.060
4.950
4.950
4,435
-0.08(-1.59%)
Mar 19, 2014
5.120
5.130
4.940
5.030
50,014
-0.21(-4.01%)
Mar 18, 2014
5.230
5.240
5.170
5.240
27,774
+0.00(+0.00%)
Mar 17, 2014
5.130
5.240
5.130
5.240
3,088
+0.07(+1.31%)
Mar 14, 2014
5.220
5.240
5.100
5.172
0
+0.09(+1.81%)
Mar 13, 2014
5.250
5.250
5.080
5.080
3,675
-0.21(-3.97%)
Mar 12, 2014
5.270
5.290
5.140
5.290
3,648
+0.04(+0.76%)
Mar 11, 2014
5.280
5.300
5.140
5.250
3,863
-0.16(-2.96%)
Mar 10, 2014
5.300
5.410
5.280
5.410
22,986
-0.01(-0.18%)
Mar 07, 2014
5.350
5.420
5.230
5.420
0
+0.00(+0.00%)
Mar 06, 2014
5.370
5.430
5.370
5.420
44,494
+0.12(+2.26%)
Mar 05, 2014
5.300
5.350
5.150
5.300
55,313
-0.11(-2.03%)
Mar 04, 2014
5.320
5.450
5.290
5.410
191,550
+0.05(+0.93%)
Mar 03, 2014
5.280
5.360
5.220
5.360
168,048
+0.02(+0.37%)
Feb 28, 2014
5.220
5.470
5.220
5.340
0
+0.14(+2.69%)
Feb 27, 2014
5.040
5.200
5.040
5.200
2,338
+0.02(+0.39%)
Feb 26, 2014
5.120
5.180
5.070
5.180
8,663
+0.15(+2.98%)
Feb 25, 2014
5.113
5.113
5.030
5.030
7,442
-0.12(-2.33%)
Feb 24, 2014
5.130
5.150
5.060
5.150
8,186
+0.09(+1.78%)
Feb 21, 2014
5.110
5.110
5.060
5.060
0
+0.15(+3.05%)
Feb 20, 2014
5.050
5.060
4.910
4.910
1,340
-0.05(-1.01%)
Feb 19, 2014
4.840
5.000
4.840
4.960
13,616
-0.01(-0.20%)
Feb 18, 2014
4.970
4.970
4.880
4.970
6,163
+0.07(+1.43%)
Feb 14, 2014
4.900
4.900
4.900
0
+0.10(+2.08%)
Feb 13, 2014
4.870
4.900
4.790
4.800
7,769
-0.08(-1.60%)
Feb 12, 2014
4.920
4.950
4.860
4.878
1,899
-0.00(-0.04%)
Feb 11, 2014
4.896
4.906
4.880
4.880
1,097
+0.01(+0.21%)
Feb 10, 2014
4.930
4.930
4.870
4.870
1,489
-0.03(-0.61%)
Feb 07, 2014
4.930
4.950
4.880
4.900
0
-0.04(-0.81%)
Feb 06, 2014
4.900
4.940
4.900
4.940
7,761
+0.06(+1.31%)
Feb 05, 2014
4.820
4.890
4.820
4.876
1,747
+0.05(+0.95%)
Feb 04, 2014
4.930
4.930
4.830
4.830
1,375
+0.38(+8.54%)
Feb 03, 2014
4.560
4.570
4.450
4.450
6,820
-0.10(-2.20%)
Jan 31, 2014
4.560
4.580
4.501
4.550
0
-0.09(-1.94%)
Jan 30, 2014
4.630
4.640
4.580
4.640
9,628
-0.08(-1.69%)
Jan 29, 2014
4.690
4.720
4.670
4.720
7,514
-0.05(-1.05%)
Jan 28, 2014
4.730
4.770
4.657
4.770
14,020
+0.08(+1.71%)
Jan 27, 2014
4.720
4.810
4.660
4.690
16,183
-0.09(-1.86%)
Jan 24, 2014
4.670
4.779
4.620
4.779
0
-0.05(-1.06%)
Jan 23, 2014
4.840
4.840
4.670
4.830
3,777
+0.07(+1.47%)
Jan 22, 2014
4.720
4.810
4.720
4.760
23,141
+0.01(+0.28%)
Jan 21, 2014
4.750
4.760
4.720
4.747
1,810
-0.05(-1.11%)
Jan 17, 2014
4.800
4.800
4.800
0
-0.06(-1.19%)
Jan 16, 2014
4.900
4.900
4.740
4.858
25,815
-0.32(-6.22%)
Jan 15, 2014
5.260
5.240
5.122
5.180
9,808
-0.08(-1.52%)
Jan 14, 2014
5.280
5.320
5.130
5.260
7,272
-0.01(-0.19%)
Jan 13, 2014
5.260
5.320
5.260
5.270
29,428
-0.08(-1.50%)
Jan 10, 2014
5.294
5.350
5.294
5.350
14,129
+0.17(+3.28%)
Jan 09, 2014
5.150
5.190
5.120
5.180
6,888
+0.12(+2.37%)
Jan 08, 2014
5.100
5.140
5.060
5.060
23,433
-0.21(-3.98%)
Jan 07, 2014
5.250
5.270
5.217
5.270
75,364
-0.01(-0.11%)
Jan 06, 2014
5.230
5.300
5.220
5.276
110,103
-0.12(-2.30%)
Jan 03, 2014
5.270
5.400
5.150
5.400
176,701
+0.01(+0.19%)
Jan 02, 2014
5.300
5.390
5.270
5.390
29,367
+0.07(+1.31%)
Dec 31, 2013
5.320
5.320
5.320
0
-0.05(-0.93%)
Dec 30, 2013
5.350
5.370
5.321
5.370
26,842
+0.03(+0.56%)
Dec 27, 2013
5.250
5.340
5.250
5.340
396,230
+0.03(+0.56%)
Dec 26, 2013
5.270
5.310
5.170
5.310
7,315
+0.02(+0.38%)
Dec 24, 2013
5.220
5.290
5.154
5.290
128,719
+0.12(+2.32%)
Dec 23, 2013
5.080
5.260
5.029
5.170
351,925
+0.16(+3.27%)
Dec 20, 2013
4.970
5.050
4.900
5.006
202,743
-0.02(-0.47%)
Dec 19, 2013
4.990
5.030
4.900
5.030
1,601
+0.13(+2.65%)
Dec 18, 2013
4.900
4.900
4.900
4.900
655
-0.05(-0.97%)
Dec 17, 2013
4.960
4.960
4.948
4.948
3,304
-0.03(-0.54%)
Dec 16, 2013
4.820
4.980
4.820
4.975
2,682
+0.08(+1.53%)
Dec 13, 2013
4.797
4.900
4.797
4.900
0
+0.07(+1.45%)
Dec 12, 2013
4.750
4.830
4.750
4.830
5,578
-0.11(-2.23%)
Dec 11, 2013
4.940
4.940
4.940
4.940
200
-0.07(-1.36%)
Dec 10, 2013
4.990
5.072
4.990
5.008
46,688
+0.20(+4.12%)
Dec 09, 2013
4.810
4.810
4.810
4.810
3,246
-0.01(-0.21%)
Dec 05, 2013
4.820
4.820
4.820
4.820
0
-0.08(-1.63%)
Dec 04, 2013
4.950
4.950
4.850
4.900
2,186
-0.06(-1.21%)
Dec 03, 2013
4.950
4.960
4.860
4.960
2,752
-0.02(-0.40%)
Dec 02, 2013
5.040
5.040
4.980
4.980
5,755
-0.16(-3.11%)
Nov 29, 2013
5.140
5.140
5.140
5.140
420
+0.10(+1.98%)
Nov 26, 2013
5.040
5.040
5.040
0
-0.09(-1.75%)
Nov 22, 2013
5.130
5.130
5.130
0
-0.15(-2.84%)
Nov 15, 2013
5.280
5.280
5.280
0
+0.09(+1.73%)
Nov 14, 2013
5.250
5.250
5.190
5.190
10,578
-0.08(-1.52%)
Nov 13, 2013
5.270
5.270
5.270
5.270
126
+0.06(+1.15%)
Nov 12, 2013
5.370
5.370
5.210
5.210
3,817
-0.14(-2.62%)
Nov 08, 2013
5.350
5.350
5.350
0
-0.36(-6.30%)
Nov 06, 2013
5.710
5.710
5.710
0
+0.24(+4.39%)
Nov 04, 2013
5.470
5.470
5.470
0
-0.08(-1.44%)
Nov 01, 2013
5.550
5.550
5.550
5.550
100
-0.10(-1.77%)
Oct 31, 2013
5.640
5.650
5.580
5.650
3,998
-0.02(-0.35%)
Oct 30, 2013
5.640
5.670
5.510
5.670
1,826
+0.12(+2.16%)
Oct 29, 2013
5.660
5.660
5.500
5.550
3,062
-0.06(-1.07%)
Oct 28, 2013
5.600
5.610
5.600
5.610
2,664
-0.08(-1.41%)
Oct 25, 2013
5.690
5.690
5.690
5.690
1,223
+0.20(+3.64%)
Oct 24, 2013
5.470
5.490
5.470
5.490
366
+0.07(+1.29%)
Oct 23, 2013
5.370
5.420
5.370
5.420
1,566
-0.17(-3.04%)
Oct 22, 2013
5.590
5.590
5.590
5.590
100
+0.19(+3.52%)
Oct 21, 2013
5.530
5.600
5.400
5.400
2,087
-0.04(-0.74%)
Oct 18, 2013
5.430
5.440
5.430
5.440
669
+0.06(+1.12%)
Oct 17, 2013
5.430
5.430
5.380
5.380
944
-0.02(-0.37%)
Oct 16, 2013
5.360
5.400
5.320
5.400
11,892
+0.10(+1.89%)
Oct 15, 2013
5.440
5.440
5.290
5.300
6,407
-0.10(-1.85%)
Oct 14, 2013
5.400
5.400
5.400
5.400
378
+0.03(+0.56%)
Oct 11, 2013
5.360
5.370
5.360
5.370
1,382
+0.10(+1.90%)
Oct 10, 2013
5.270
5.270
5.270
5.270
200
+0.02(+0.38%)
Oct 09, 2013
5.250
5.250
5.250
5.250
400
+0.05(+0.96%)
Oct 08, 2013
5.310
5.310
5.200
5.200
828
-0.16(-2.99%)
Oct 07, 2013
5.360
5.360
5.360
5.360
159
-0.04(-0.74%)
Oct 04, 2013
5.400
5.400
5.400
5.400
120
-0.06(-1.10%)
Oct 02, 2013
5.460
5.460
5.460
0
+0.07(+1.30%)
Oct 01, 2013
5.350
5.390
5.350
5.390
308
+0.06(+1.13%)
Sep 30, 2013
5.300
5.330
5.300
5.330
453
-0.08(-1.48%)
Sep 25, 2013
5.410
5.410
5.410
5.410
0
+0.16(+3.05%)
Sep 23, 2013
5.250
5.250
5.250
0
-0.18(-3.31%)
Sep 20, 2013
5.351
5.430
5.330
5.430
5,199
-0.02(-0.37%)
Sep 19, 2013
5.451
5.451
5.450
5.450
3,500
-0.03(-0.55%)
Sep 17, 2013
5.480
5.480
5.480
0
-0.24(-4.20%)
Sep 16, 2013
5.720
5.720
5.720
5.720
200
+0.02(+0.35%)
Sep 12, 2013
5.700
5.700
5.700
0
-0.10(-1.72%)
Sep 10, 2013
5.800
5.800
5.800
0
-0.05(-0.85%)
Sep 09, 2013
5.850
5.850
5.850
5.850
322
+0.01(+0.17%)
Sep 06, 2013
5.850
5.850
5.840
5.840
2,466
+0.07(+1.21%)
Sep 03, 2013
5.770
5.770
5.770
0
+0.10(+1.76%)
Aug 30, 2013
5.670
5.670
5.670
5.670
181
-0.02(-0.35%)
Aug 29, 2013
5.699
5.699
5.690
5.690
830
+0.23(+4.21%)
Aug 27, 2013
5.460
5.460
5.460
0
+0.16(+3.02%)
Aug 26, 2013
5.480
5.480
5.300
5.300
1,235
-0.22(-3.99%)
Aug 22, 2013
5.520
5.520
5.520
0
-0.17(-2.99%)
Aug 21, 2013
5.690
5.690
5.680
5.690
1,600
-0.02(-0.35%)
Aug 15, 2013
5.710
5.710
5.710
0
-0.09(-1.55%)
Aug 14, 2013
5.800
5.800
5.800
5.800
455
+0.12(+2.11%)
Aug 12, 2013
5.680
5.680
5.680
0
+0.06(+1.07%)
Aug 08, 2013
5.620
5.620
5.620
0
+0.07(+1.26%)
Aug 07, 2013
5.500
5.550
5.500
5.550
2,100
-0.05(-0.89%)
Aug 05, 2013
5.600
5.600
5.600
0
+0.02(+0.36%)
Aug 01, 2013
5.580
5.580
5.580
0
+0.02(+0.36%)
Jul 31, 2013
5.560
5.560
5.560
5.560
131
-0.04(-0.71%)
Jul 30, 2013
5.570
5.600
5.570
5.600
999
+0.00(+0.00%)
Jul 23, 2013
5.600
5.600
5.600
5.600
0
+0.03(+0.54%)
Jul 22, 2013
5.570
5.570
5.570
5.570
2,185
+0.09(+1.64%)
Jul 19, 2013
5.480
5.480
5.480
5.480
300
-0.08(-1.44%)
Jul 18, 2013
5.560
5.560
5.560
5.560
100
+0.02(+0.36%)
Jul 17, 2013
5.540
5.540
5.540
5.540
267
+0.21(+3.94%)
Jul 15, 2013
5.330
5.330
5.330
5.330
0
-0.10(-1.84%)
Jul 12, 2013
5.430
5.430
5.410
5.430
4,440
-0.09(-1.63%)
Jul 11, 2013
5.520
5.520
5.520
5.520
270
+0.32(+6.15%)
Jul 10, 2013
5.190
5.200
5.190
5.200
7,000
-0.05(-0.95%)
Jul 09, 2013
5.190
5.250
5.190
5.250
4,362
+0.05(+0.96%)
Jul 02, 2013
5.200
5.200
5.200
5.200
0
-0.02(-0.34%)
Jun 27, 2013
5.218
5.218
5.218
0
-0.03(-0.62%)
Jun 26, 2013
5.250
5.250
5.250
5.250
114
+0.10(+1.94%)
Jun 25, 2013
5.310
5.330
5.150
5.150
4,122
-0.30(-5.50%)
Jun 20, 2013
5.450
5.450
5.450
5.450
0
-0.10(-1.80%)
Jun 14, 2013
5.550
5.550
5.550
0
+0.09(+1.65%)
Jun 13, 2013
5.460
5.460
5.460
5.460
138
+0.03(+0.55%)
Jun 12, 2013
5.430
5.430
5.430
5.430
116
+0.02(+0.37%)
Jun 10, 2013
5.410
5.410
5.410
5.410
0
-0.05(-0.92%)
Jun 07, 2013
5.460
5.460
5.460
5.460
442
-0.08(-1.49%)
Jun 04, 2013
5.543
5.543
5.543
0
+0.06(+1.14%)
May 29, 2013
5.480
5.480
5.480
0
-0.06(-1.08%)
May 28, 2013
5.540
5.540
5.540
5.540
1,200
-0.04(-0.72%)
May 24, 2013
5.580
5.580
5.580
5.580
0
-0.01(-0.18%)
May 23, 2013
5.580
5.600
5.580
5.590
3,000
-0.25(-4.28%)
May 21, 2013
5.840
5.840
5.840
0
+0.01(+0.17%)
May 20, 2013
5.830
5.830
5.830
5.830
1,668
-0.01(-0.21%)
May 17, 2013
5.843
5.843
5.843
5.843
160
+0.00(+0.04%)
May 16, 2013
5.750
5.890
5.750
5.840
4,789
+0.01(+0.17%)
May 15, 2013
5.860
5.920
5.830
5.830
3,232
-0.25(-4.11%)
May 13, 2013
6.090
6.090
6.080
6.080
3,100
+0.01(+0.16%)
May 10, 2013
6.120
6.120
6.070
6.070
1,291
-0.04(-0.65%)
May 08, 2013
6.110
6.110
6.110
0
+0.11(+1.83%)
May 03, 2013
6.000
6.000
6.000
0
+0.06(+1.01%)
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
.