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 (%)
Sep 30, 2014
5.425
5.430
5.350
5.350
3,498
-0.12(-2.19%)
Sep 29, 2014
5.410
5.470
5.350
5.470
2,312
+0.00(+0.09%)
Sep 26, 2014
5.500
5.510
5.465
5.465
2,848
-0.05(-1.00%)
Sep 25, 2014
5.640
5.640
5.480
5.520
47,690
+0.03(+0.64%)
Sep 24, 2014
5.485
5.485
5.485
5.485
394
-0.05(-0.99%)
Sep 23, 2014
5.590
5.590
5.500
5.540
4,370
+0.04(+0.73%)
Sep 22, 2014
5.565
5.590
5.500
5.500
3,634
-0.11(-1.96%)
Sep 19, 2014
5.624
5.630
5.605
5.610
2,713
+0.10(+1.81%)
Sep 18, 2014
5.610
5.610
5.510
5.510
2,185
+0.02(+0.36%)
Sep 17, 2014
5.569
5.569
5.460
5.490
1,522
-0.05(-0.90%)
Sep 16, 2014
5.435
5.540
5.420
5.540
2,972
+0.03(+0.54%)
Sep 15, 2014
5.415
5.510
5.400
5.510
2,321
+0.12(+2.23%)
Sep 12, 2014
5.440
5.440
5.390
5.390
825
-0.07(-1.35%)
Sep 11, 2014
5.400
5.464
5.400
5.464
1,116
-0.07(-1.19%)
Sep 10, 2014
5.600
5.610
5.500
5.530
3,576
+0.03(+0.51%)
Sep 09, 2014
5.470
5.630
5.470
5.502
1,428
+0.01(+0.22%)
Sep 08, 2014
5.470
5.490
5.470
5.490
5,245
-0.08(-1.51%)
Sep 05, 2014
5.600
5.600
5.574
5.574
2,854
-0.07(-1.28%)
Sep 04, 2014
5.730
5.640
5.646
5,427
-0.03(-0.60%)
Sep 03, 2014
5.695
5.740
5.680
5.680
1,110
-0.03(-0.44%)
Sep 02, 2014
5.700
5.705
5.680
5.705
3,826
-0.01(-0.26%)
Aug 29, 2014
5.720
5.720
5.720
0
-0.05(-0.83%)
Aug 28, 2014
5.825
5.825
5.760
5.768
11,274
-0.18(-3.06%)
Aug 27, 2014
5.780
5.950
5.780
5.950
10,330
+0.25(+4.48%)
Aug 26, 2014
5.720
5.760
5.670
5.695
1,767
-0.10(-1.81%)
Aug 25, 2014
5.760
5.800
5.680
5.800
1,679
+0.03(+0.52%)
Aug 22, 2014
5.770
5.630
5.770
10,193
+0.29(+5.25%)
Aug 21, 2014
5.540
5.540
5.470
5.482
30,080
-0.09(-1.65%)
Aug 20, 2014
5.670
5.670
5.560
5.574
22,527
-0.22(-3.73%)
Aug 19, 2014
5.636
5.790
5.636
5.790
1,022
-0.08(-1.36%)
Aug 18, 2014
5.849
5.870
5.700
5.870
10,062
+0.24(+4.34%)
Aug 15, 2014
5.770
5.770
5.548
5.626
18,526
+0.23(+4.19%)
Aug 14, 2014
5.400
5.610
5.400
5.400
3,038
-0.01(-0.18%)
Aug 13, 2014
5.450
5.346
5.410
8,102
+0.05(+0.93%)
Aug 12, 2014
5.450
5.510
5.360
5.360
23,750
+0.04(+0.75%)
Aug 11, 2014
5.310
5.376
5.310
5.320
8,438
+0.05(+0.95%)
Aug 08, 2014
5.380
5.380
5.310
5.270
2,005
-0.14(-2.59%)
Aug 07, 2014
5.418
5.470
5.380
5.410
12,115
+0.03(+0.56%)
Aug 06, 2014
5.500
5.500
5.380
5.380
776
-0.04(-0.65%)
Aug 05, 2014
5.422
5.450
5.380
5.415
4,508
-0.08(-1.37%)
Aug 04, 2014
5.430
5.490
5.380
5.490
6,786
+0.06(+1.10%)
Aug 01, 2014
5.530
5.560
5.430
5.430
6,662
-0.12(-2.16%)
Jul 31, 2014
5.600
5.600
5.454
5.550
21,441
-0.05(-0.89%)
Jul 30, 2014
5.600
5.720
5.460
5.600
54,841
+0.01(+0.18%)
Jul 29, 2014
5.580
5.590
5.580
5.590
893
+0.05(+0.90%)
Jul 28, 2014
5.570
5.610
5.416
5.540
100,777
-0.05(-0.82%)
Jul 25, 2014
5.660
5.660
5.580
5.586
13,383
-0.10(-1.83%)
Jul 24, 2014
5.650
5.690
5.641
5.690
5,304
-0.00(-0.06%)
Jul 23, 2014
5.700
5.700
5.670
5.693
7,752
+0.03(+0.59%)
Jul 22, 2014
5.690
5.694
5.660
5.660
5,992
-0.03(-0.53%)
Jul 21, 2014
5.680
5.710
5.655
5.690
18,083
-0.02(-0.35%)
Jul 18, 2014
5.640
5.710
5.640
5.710
5,239
+0.01(+0.11%)
Jul 17, 2014
5.730
5.737
5.704
5.704
2,147
-0.11(-1.82%)
Jul 16, 2014
5.790
5.810
5.740
5.810
11,100
+0.10(+1.75%)
Jul 15, 2014
5.710
5.730
5.700
5.710
15,793
+0.08(+1.42%)
Jul 14, 2014
5.690
5.750
5.610
5.630
8,726
-0.01(-0.21%)
Jul 11, 2014
5.660
5.700
5.640
5.642
6,275
-0.01(-0.14%)
Jul 10, 2014
5.690
5.730
5.650
5.650
2,656
-0.03(-0.53%)
Jul 09, 2014
5.700
5.700
5.640
5.680
2,015
-0.05(-0.87%)
Jul 08, 2014
5.760
5.780
5.710
5.730
14,211
-0.07(-1.21%)
Jul 07, 2014
5.822
5.860
5.790
5.800
14,582
-0.11(-1.83%)
Jul 03, 2014
5.908
5.908
5.908
0
+0.00(+0.00%)
Jul 02, 2014
5.910
5.930
5.890
5.908
9,399
-0.03(-0.44%)
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
.