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
WT Offshore
(NY:
WTI
)
2.180
-0.080 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
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 (%)
May 28, 2010
7.625
7.821
7.508
7.625
1,204,371
-0.20(-2.60%)
May 27, 2010
7.382
7.829
7.304
7.829
1,489,188
+0.68(+9.53%)
May 26, 2010
7.147
7.281
6.952
7.147
1,572
+0.35(+5.18%)
May 25, 2010
6.545
6.811
6.459
6.795
953,346
+0.05(+0.81%)
May 24, 2010
6.999
7.053
6.733
6.740
1,278,662
-0.32(-4.55%)
May 21, 2010
6.734
7.178
6.476
7.061
1,858,580
+0.16(+2.26%)
May 20, 2010
6.874
7.054
6.820
6.905
1,208,166
-0.37(-5.14%)
May 19, 2010
7.553
7.639
7.163
7.280
1,075,241
-0.35(-4.60%)
May 18, 2010
7.764
7.888
7.498
7.631
1,596,699
+0.05(+0.62%)
May 17, 2010
7.881
7.974
7.477
7.584
1,253,065
-0.24(-3.09%)
May 14, 2010
7.826
7.826
7.592
7.826
1,062,087
-0.06(-0.79%)
May 13, 2010
7.795
7.982
7.662
7.888
886,527
+0.09(+1.20%)
May 12, 2010
7.787
8.099
7.748
7.795
1,265,497
+0.06(+0.81%)
May 11, 2010
7.826
8.005
7.686
7.732
1,294,317
+0.11(+1.43%)
May 10, 2010
7.483
7.623
7.444
7.623
898,486
+0.50(+7.01%)
May 07, 2010
7.327
7.483
6.952
7.124
2,086,739
-0.23(-3.18%)
May 06, 2010
7.654
7.771
6.858
7.358
1,995,896
-0.08(-1.05%)
May 05, 2010
7.623
7.795
7.420
7.436
1,748,124
-0.27(-3.54%)
May 04, 2010
7.896
8.193
7.569
7.709
2,818,887
-0.09(-1.20%)
May 03, 2010
7.569
7.896
7.163
7.803
2,259,840
+0.41(+5.60%)
Apr 30, 2010
7.420
7.693
7.256
7.389
2,225,701
-0.54(-6.79%)
Apr 29, 2010
8.091
8.146
7.623
7.927
1,537,266
-0.12(-1.45%)
Apr 28, 2010
8.169
8.177
7.912
8.044
763,687
+0.00(+0.00%)
Apr 27, 2010
8.021
8.208
7.857
8.044
1,069,153
-0.06(-0.77%)
Apr 26, 2010
8.739
8.770
8.107
8.107
1,617,957
-0.64(-7.31%)
Apr 23, 2010
8.520
8.801
8.161
8.747
1,244,807
+0.30(+3.51%)
Apr 22, 2010
8.497
8.614
8.349
8.450
1,177,496
-0.24(-2.78%)
Apr 21, 2010
8.879
8.879
8.544
8.692
839,247
-0.15(-1.68%)
Apr 20, 2010
8.762
8.973
8.747
8.840
683,127
+0.20(+2.35%)
Apr 19, 2010
8.544
8.809
8.388
8.637
1,078,842
-0.04(-0.45%)
Apr 16, 2010
8.981
9.004
8.536
8.676
2,312,612
-0.38(-4.22%)
Apr 15, 2010
8.614
9.363
8.739
9.059
2,701,839
+0.44(+5.16%)
Apr 14, 2010
8.458
8.665
8.318
8.614
1,198,942
+0.20(+2.41%)
Apr 13, 2010
8.380
8.489
8.310
8.411
1,169,412
+0.01(+0.09%)
Apr 12, 2010
8.286
8.403
8.091
8.403
1,267,552
+0.16(+1.99%)
Apr 09, 2010
8.146
8.286
7.927
8.240
1,216,675
+0.17(+2.13%)
Apr 08, 2010
7.334
8.107
7.319
8.068
2,456,236
+0.69(+9.42%)
Apr 07, 2010
7.288
7.420
7.249
7.373
1,096,044
+0.10(+1.39%)
Apr 06, 2010
7.163
7.288
7.108
7.272
510,021
+0.07(+0.98%)
Apr 05, 2010
6.827
7.210
6.757
7.202
995,339
+0.44(+6.46%)
Apr 01, 2010
6.663
6.765
6.765
6.765
812,936
+0.21(+3.21%)
Mar 31, 2010
6.656
6.851
6.546
6.554
1,081,338
-0.12(-1.75%)
Mar 30, 2010
6.765
6.765
6.554
6.671
585,036
-0.08(-1.16%)
Mar 29, 2010
6.554
6.858
6.531
6.749
661,365
+0.27(+4.09%)
Mar 26, 2010
6.609
6.695
6.429
6.484
892,260
-0.12(-1.77%)
Mar 25, 2010
6.999
7.038
6.601
6.601
1,129,891
-0.31(-4.51%)
Mar 24, 2010
7.015
7.124
6.897
6.913
573,765
-0.21(-2.96%)
Mar 23, 2010
7.022
7.132
6.960
7.124
566,377
+0.15(+2.13%)
Mar 22, 2010
6.749
7.007
6.695
6.976
901,730
+0.16(+2.29%)
Mar 19, 2010
6.897
6.929
6.710
6.819
1,226,636
-0.07(-1.02%)
Mar 18, 2010
7.147
7.201
6.835
6.890
755,490
-0.26(-3.60%)
Mar 17, 2010
7.155
7.202
6.991
7.147
642,712
+0.05(+0.66%)
Mar 16, 2010
7.217
7.311
7.093
7.100
591,658
-0.05(-0.76%)
Mar 15, 2010
7.112
7.178
7.085
7.155
557,632
-0.27(-3.58%)
Mar 12, 2010
7.366
7.475
7.311
7.420
601,586
+0.14(+1.93%)
Mar 11, 2010
7.366
7.412
7.171
7.280
688,811
-0.13(-1.79%)
Mar 10, 2010
7.280
7.412
7.225
7.412
560,663
+0.13(+1.82%)
Mar 09, 2010
7.218
7.389
7.202
7.280
382,890
-0.02(-0.21%)
Mar 08, 2010
7.132
7.342
7.085
7.295
612,631
+0.18(+2.51%)
Mar 05, 2010
7.101
7.162
7.023
7.116
660,166
+0.08(+1.10%)
Mar 04, 2010
7.311
7.365
7.039
7.039
838,215
-0.25(-3.42%)
Mar 03, 2010
7.140
7.373
7.140
7.288
1,240,340
+0.19(+2.63%)
Mar 02, 2010
6.953
7.148
6.914
7.101
1,620,177
+0.19(+2.82%)
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
.