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
)
2.270
-0.050 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2016
1.740
1.750
1.661
1.740
1,095,893
+0.02(+1.15%)
Sep 29, 2016
1.671
1.760
1.641
1.720
1,352,382
+0.08(+4.82%)
Sep 28, 2016
1.572
1.661
1.542
1.641
1,013,933
+0.10(+6.41%)
Sep 27, 2016
1.592
1.592
1.542
1.542
568,756
-0.07(-4.29%)
Sep 26, 2016
1.612
1.621
1.582
1.612
377,581
+0.03(+1.87%)
Sep 23, 2016
1.582
1.641
1.582
1.582
1,454,665
-0.02(-1.23%)
Sep 22, 2016
1.582
1.631
1.582
1.602
555,219
+0.02(+1.25%)
Sep 21, 2016
1.602
1.631
1.572
1.582
825,396
+0.00(+0.00%)
Sep 20, 2016
1.641
1.651
1.552
1.582
450,513
-0.04(-2.44%)
Sep 19, 2016
1.572
1.671
1.562
1.621
883,482
+0.05(+3.14%)
Sep 16, 2016
1.552
1.582
1.523
1.572
750,836
-0.01(-0.62%)
Sep 15, 2016
1.572
1.582
1.523
1.582
725,727
+0.07(+4.58%)
Sep 14, 2016
1.533
1.552
1.503
1.513
1,112,680
+0.01(+0.66%)
Sep 13, 2016
1.631
1.681
1.493
1.503
1,734,322
-0.13(-7.88%)
Sep 12, 2016
1.681
1.681
1.592
1.631
1,192,740
-0.07(-4.07%)
Sep 09, 2016
1.790
1.799
1.701
1.701
822,480
-0.10(-5.49%)
Sep 08, 2016
1.790
1.829
1.767
1.799
764,701
+0.06(+3.41%)
Sep 07, 2016
1.750
1.790
1.735
1.740
401,392
+0.00(+0.00%)
Sep 06, 2016
1.829
1.839
1.730
1.740
842,810
-0.01(-0.56%)
Sep 02, 2016
1.691
1.750
1.750
1.750
898,535
+0.11(+6.63%)
Sep 01, 2016
1.681
1.700
1.631
1.641
911,316
-0.05(-2.92%)
Aug 31, 2016
1.750
1.775
1.691
1.691
1,098,677
-0.06(-3.39%)
Aug 30, 2016
1.790
1.849
1.740
1.750
563,027
-0.04(-2.21%)
Aug 29, 2016
1.799
1.809
1.755
1.790
491,472
+0.02(+1.12%)
Aug 26, 2016
1.799
1.849
1.770
1.770
630,673
-0.03(-1.65%)
Aug 25, 2016
1.829
1.829
1.799
1.799
443,486
-0.02(-1.09%)
Aug 24, 2016
1.839
1.869
1.819
1.819
482,666
-0.05(-2.65%)
Aug 23, 2016
1.819
1.898
1.819
1.869
716,915
+0.00(+0.00%)
Aug 22, 2016
1.849
1.869
1.819
1.869
1,116,407
+0.02(+1.07%)
Aug 19, 2016
1.879
1.908
1.829
1.849
1,070,980
-0.02(-1.06%)
Aug 18, 2016
1.839
1.918
1.839
1.869
981,648
+0.03(+1.61%)
Aug 17, 2016
1.938
1.943
1.839
1.839
1,429,036
-0.09(-4.62%)
Aug 16, 2016
2.017
2.017
1.898
1.928
1,482,431
-0.07(-3.47%)
Aug 15, 2016
2.066
2.076
1.997
1.997
1,093,352
-0.02(-0.98%)
Aug 12, 2016
2.017
2.057
1.987
2.017
715,793
+0.00(+0.00%)
Aug 11, 2016
1.987
2.057
1.977
2.017
605,883
+0.04(+2.00%)
Aug 10, 2016
2.037
2.057
1.977
1.977
772,743
-0.08(-3.85%)
Aug 09, 2016
2.096
2.106
2.037
2.057
1,206,972
-0.03(-1.42%)
Aug 08, 2016
1.997
2.096
1.958
2.086
2,979,802
+0.15(+7.65%)
Aug 05, 2016
1.819
1.939
1.730
1.938
1,916,532
+0.12(+6.52%)
Aug 04, 2016
1.780
1.869
1.770
1.819
828,186
+0.05(+2.79%)
Aug 03, 2016
1.790
1.790
1.710
1.770
1,242,255
+0.00(+0.00%)
Aug 02, 2016
1.740
1.879
1.740
1.770
1,304,814
+0.05(+2.87%)
Aug 01, 2016
1.968
1.968
1.720
1.720
2,373,243
-0.25(-12.56%)
Jul 29, 2016
2.037
2.037
1.958
1.968
1,468,176
-0.05(-2.45%)
Jul 28, 2016
1.958
2.027
1.953
2.017
661,600
+0.04(+2.00%)
Jul 27, 2016
2.066
2.066
1.968
1.977
1,298,335
-0.05(-2.44%)
Jul 26, 2016
2.047
2.076
2.027
2.027
912,084
-0.03(-1.44%)
Jul 25, 2016
2.076
2.126
2.047
2.057
1,082,673
-0.02(-0.95%)
Jul 22, 2016
2.165
2.165
2.076
2.076
895,046
-0.08(-3.67%)
Jul 21, 2016
2.126
2.155
2.086
2.155
859,089
+0.04(+1.87%)
Jul 20, 2016
2.066
2.121
2.047
2.116
465,471
+0.04(+1.90%)
Jul 19, 2016
2.096
2.106
2.066
2.076
503,731
-0.01(-0.47%)
Jul 18, 2016
2.096
2.116
2.076
2.086
562,886
-0.03(-1.40%)
Jul 15, 2016
2.155
2.155
2.106
2.116
394,738
+0.00(+0.00%)
Jul 14, 2016
2.146
2.175
2.116
2.116
488,710
-0.01(-0.47%)
Jul 13, 2016
2.175
2.195
2.116
2.126
825,095
-0.06(-2.71%)
Jul 12, 2016
2.205
2.225
2.146
2.185
1,272,711
+0.04(+1.84%)
Jul 11, 2016
2.165
2.165
2.126
2.146
527,947
-0.01(-0.46%)
Jul 08, 2016
2.155
2.146
2.146
2.155
664,035
+0.01(+0.46%)
Jul 07, 2016
2.264
2.314
2.146
2.146
1,359,780
-0.10(-4.41%)
Jul 06, 2016
2.126
2.244
2.116
2.244
692,272
+0.09(+4.13%)
Jul 05, 2016
2.205
2.225
2.146
2.155
693,009
-0.10(-4.39%)
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
.