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
Oil States International
(NY:
OIS
)
4.580
-0.140 (-2.97%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2024
4.010
4.220
3.950
3.990
2,420,425
-0.06(-1.48%)
Apr 29, 2024
4.250
4.290
3.980
4.050
3,453,471
-0.26(-6.03%)
Apr 26, 2024
4.980
5.160
4.220
4.310
6,593,463
-1.01(-18.98%)
Apr 25, 2024
5.250
5.320
5.150
5.320
1,734,059
+0.07(+1.33%)
Apr 24, 2024
5.410
5.450
5.190
5.250
1,501,795
-0.22(-4.02%)
Apr 23, 2024
5.390
5.550
5.390
5.470
1,373,319
+0.04(+0.74%)
Apr 22, 2024
5.520
5.550
5.390
5.430
1,085,304
-0.13(-2.34%)
Apr 19, 2024
5.370
5.580
5.370
5.560
1,271,357
+0.13(+2.39%)
Apr 18, 2024
5.450
5.530
5.370
5.430
992,299
+0.01(+0.18%)
Apr 17, 2024
5.560
5.647
5.395
5.420
1,238,587
-0.15(-2.69%)
Apr 16, 2024
5.750
5.790
5.560
5.570
1,354,494
-0.27(-4.62%)
Apr 15, 2024
5.900
5.975
5.800
5.840
1,344,323
-0.03(-0.51%)
Apr 12, 2024
6.210
6.300
5.840
5.870
1,109,916
-0.28(-4.55%)
Apr 11, 2024
6.150
6.270
5.930
6.150
1,388,127
+0.03(+0.49%)
Apr 10, 2024
6.040
6.140
5.990
6.120
1,244,037
-0.03(-0.49%)
Apr 09, 2024
6.380
6.460
6.140
6.150
1,002,139
-0.19(-3.00%)
Apr 08, 2024
6.450
6.530
6.310
6.340
835,461
-0.10(-1.55%)
Apr 05, 2024
6.250
6.470
6.200
6.440
923,443
+0.22(+3.54%)
Apr 04, 2024
6.400
6.410
6.205
6.220
866,634
-0.16(-2.51%)
Apr 03, 2024
6.280
6.400
6.220
6.380
763,334
+0.16(+2.57%)
Apr 02, 2024
6.220
6.300
6.130
6.220
612,880
+0.05(+0.81%)
Apr 01, 2024
6.210
6.250
6.140
6.170
816,637
+0.01(+0.16%)
Mar 28, 2024
6.160
6.155
6.140
6.160
770,829
+0.04(+0.65%)
Mar 27, 2024
5.960
6.130
5.955
6.120
576,532
+0.17(+2.86%)
Mar 26, 2024
6.130
6.160
5.940
5.950
1,074,076
-0.16(-2.62%)
Mar 25, 2024
6.080
6.185
6.080
6.110
910,359
+0.07(+1.16%)
Mar 22, 2024
6.130
6.240
5.990
6.040
1,133,763
-0.08(-1.31%)
Mar 21, 2024
5.880
6.150
5.861
6.120
1,534,057
+0.25(+4.26%)
Mar 20, 2024
5.890
5.975
5.750
5.870
1,931,512
-0.09(-1.51%)
Mar 19, 2024
5.880
5.970
5.840
5.960
1,670,818
+0.08(+1.36%)
Mar 18, 2024
5.960
5.970
5.790
5.880
1,831,862
-0.07(-1.18%)
Mar 15, 2024
5.560
6.025
5.560
5.950
15,563,753
+0.35(+6.25%)
Mar 14, 2024
5.630
5.695
5.560
5.600
1,539,072
-0.03(-0.53%)
Mar 13, 2024
5.660
5.770
5.530
5.630
1,654,838
+0.03(+0.54%)
Mar 12, 2024
5.660
5.660
5.495
5.600
1,688,195
+0.01(+0.18%)
Mar 11, 2024
5.580
5.670
5.470
5.590
2,390,170
-0.01(-0.18%)
Mar 08, 2024
5.750
5.850
5.465
5.600
1,925,307
-0.11(-1.93%)
Mar 07, 2024
5.450
5.760
5.450
5.710
1,644,665
+0.29(+5.35%)
Mar 06, 2024
5.450
5.577
5.300
5.420
1,993,156
+0.07(+1.31%)
Mar 05, 2024
5.400
5.430
5.310
5.350
1,761,199
-0.06(-1.11%)
Mar 04, 2024
5.500
5.580
5.215
5.410
3,957,025
-0.27(-4.75%)
Mar 01, 2024
5.510
5.800
5.485
5.680
1,362,621
+0.29(+5.38%)
Feb 29, 2024
5.520
5.615
5.340
5.390
1,669,459
-0.02(-0.37%)
Feb 28, 2024
5.550
5.665
5.410
5.410
1,702,514
-0.11(-1.99%)
Feb 27, 2024
5.530
5.725
5.475
5.520
1,956,269
+0.04(+0.73%)
Feb 26, 2024
5.510
5.650
5.455
5.480
1,481,380
-0.07(-1.26%)
Feb 23, 2024
5.540
5.630
5.485
5.550
1,212,707
-0.02(-0.36%)
Feb 22, 2024
5.660
5.710
5.495
5.570
1,527,795
-0.11(-1.94%)
Feb 21, 2024
6.060
6.110
5.620
5.680
1,417,915
-0.38(-6.27%)
Feb 20, 2024
5.860
6.465
5.690
6.060
1,249,580
-0.04(-0.66%)
Feb 16, 2024
6.230
6.230
6.005
6.100
1,020,833
-0.08(-1.29%)
Feb 15, 2024
5.930
6.220
5.930
6.180
858,847
+0.24(+4.04%)
Feb 14, 2024
5.970
6.035
5.890
5.940
644,414
+0.06(+1.02%)
Feb 13, 2024
5.980
6.060
5.815
5.880
938,879
-0.19(-3.13%)
Feb 12, 2024
5.970
6.139
5.970
6.070
668,521
+0.12(+2.02%)
Feb 09, 2024
5.980
6.000
5.880
5.950
667,430
-0.03(-0.50%)
Feb 08, 2024
5.820
5.980
5.820
5.980
646,215
+0.15(+2.57%)
Feb 07, 2024
6.010
6.140
5.810
5.830
1,051,171
-0.19(-3.16%)
Feb 06, 2024
5.930
6.075
5.930
6.020
654,136
+0.13(+2.21%)
Feb 05, 2024
5.860
5.920
5.725
5.890
853,341
-0.06(-1.01%)
Feb 02, 2024
6.180
6.210
5.940
5.950
651,284
-0.28(-4.49%)
Feb 01, 2024
6.220
6.290
6.130
6.230
743,620
+0.06(+0.97%)
Jan 31, 2024
6.490
6.500
6.150
6.170
676,882
-0.27(-4.19%)
Jan 30, 2024
6.380
6.500
6.230
6.440
630,283
-0.08(-1.23%)
Jan 29, 2024
6.470
6.520
6.370
6.520
414,101
+0.03(+0.46%)
Jan 26, 2024
6.450
6.570
6.395
6.490
430,551
+0.06(+0.93%)
Jan 25, 2024
6.410
6.450
6.270
6.430
548,744
+0.14(+2.23%)
Jan 24, 2024
6.200
6.325
6.115
6.290
497,348
+0.16(+2.61%)
Jan 23, 2024
6.210
6.290
6.110
6.130
636,757
-0.02(-0.33%)
Jan 22, 2024
6.110
6.235
6.070
6.150
482,288
+0.07(+1.15%)
Jan 19, 2024
6.070
6.080
5.930
6.080
392,271
+0.08(+1.33%)
Jan 18, 2024
5.900
6.010
5.850
6.000
516,240
+0.14(+2.39%)
Jan 17, 2024
5.770
5.895
5.720
5.860
436,628
-0.03(-0.51%)
Jan 16, 2024
6.030
6.100
5.865
5.890
564,728
-0.21(-3.44%)
Jan 12, 2024
6.090
6.190
6.025
6.100
398,429
+0.13(+2.18%)
Jan 11, 2024
6.030
6.030
5.880
5.970
684,123
-0.05(-0.83%)
Jan 10, 2024
6.090
6.105
5.985
6.020
525,767
-0.10(-1.63%)
Jan 09, 2024
6.340
6.340
6.080
6.120
634,284
-0.26(-4.08%)
Jan 08, 2024
6.460
6.460
6.215
6.380
833,555
-0.30(-4.49%)
Jan 05, 2024
6.640
6.710
6.590
6.680
456,693
+0.09(+1.37%)
Jan 04, 2024
6.740
6.740
6.525
6.590
795,643
-0.06(-0.90%)
Jan 03, 2024
6.690
6.810
6.630
6.650
529,043
-0.06(-0.89%)
Jan 02, 2024
6.870
6.945
6.690
6.710
473,288
-0.08(-1.18%)
Dec 29, 2023
6.940
6.940
6.765
6.790
846,555
-0.13(-1.88%)
Dec 28, 2023
7.010
7.035
6.900
6.920
723,296
-0.14(-1.98%)
Dec 27, 2023
7.080
7.130
7.030
7.060
445,658
-0.06(-0.84%)
Dec 26, 2023
7.020
7.160
6.970
7.120
493,485
+0.19(+2.74%)
Dec 22, 2023
7.070
7.110
6.909
6.930
493,819
-0.07(-1.00%)
Dec 21, 2023
6.950
7.015
6.920
7.000
484,879
+0.06(+0.86%)
Dec 20, 2023
7.000
7.270
6.930
6.940
1,082,274
-0.05(-0.72%)
Dec 19, 2023
6.820
7.000
6.820
6.990
550,158
+0.20(+2.95%)
Dec 18, 2023
6.920
7.030
6.790
6.790
607,495
+0.07(+1.04%)
Dec 15, 2023
6.750
6.860
6.580
6.720
2,618,376
-0.08(-1.18%)
Dec 14, 2023
6.790
6.880
6.700
6.800
913,817
+0.20(+3.03%)
Dec 13, 2023
6.470
6.645
6.320
6.600
1,096,240
+0.18(+2.80%)
Dec 12, 2023
6.500
6.540
6.320
6.420
1,233,593
-0.24(-3.60%)
Dec 11, 2023
6.780
6.820
6.605
6.660
557,535
-0.12(-1.77%)
Dec 08, 2023
6.630
6.780
6.570
6.780
1,121,335
+0.23(+3.51%)
Dec 07, 2023
6.640
6.642
6.480
6.550
715,321
+0.00(+0.00%)
Dec 06, 2023
6.850
6.930
6.550
6.550
664,869
-0.30(-4.38%)
Dec 05, 2023
7.100
7.190
6.825
6.850
971,903
-0.21(-2.97%)
Dec 04, 2023
6.960
7.085
6.861
7.060
491,782
+0.01(+0.14%)
Dec 01, 2023
6.860
7.110
6.800
7.050
441,584
+0.16(+2.32%)
Nov 30, 2023
7.090
7.220
6.880
6.890
1,092,949
-0.12(-1.71%)
Nov 29, 2023
7.000
7.080
6.950
7.010
651,140
+0.08(+1.15%)
Nov 28, 2023
6.980
6.990
6.860
6.930
463,223
-0.06(-0.86%)
Nov 27, 2023
7.050
7.090
6.950
6.990
661,253
-0.06(-0.85%)
Nov 24, 2023
7.080
7.200
7.050
7.050
192,140
+0.01(+0.14%)
Nov 22, 2023
6.870
7.070
6.775
7.040
406,714
+0.01(+0.14%)
Nov 21, 2023
7.100
7.100
6.995
7.030
513,154
-0.16(-2.23%)
Nov 20, 2023
7.250
7.285
7.160
7.190
299,209
+0.07(+0.98%)
Nov 17, 2023
7.020
7.210
7.010
7.120
518,580
+0.21(+3.04%)
Nov 16, 2023
7.230
7.260
6.760
6.910
426,849
-0.42(-5.73%)
Nov 15, 2023
7.360
7.480
7.320
7.330
391,916
-0.11(-1.48%)
Nov 14, 2023
7.280
7.440
7.220
7.440
429,132
+0.28(+3.91%)
Nov 13, 2023
7.120
7.230
7.060
7.160
229,423
+0.04(+0.56%)
Nov 10, 2023
7.150
7.195
6.995
7.120
495,772
+0.05(+0.71%)
Nov 09, 2023
7.090
7.220
7.000
7.070
359,832
+0.07(+1.00%)
Nov 08, 2023
6.940
7.165
6.930
7.000
663,389
+0.01(+0.14%)
Nov 07, 2023
7.400
7.400
6.980
6.990
705,140
-0.56(-7.42%)
Nov 06, 2023
7.790
7.800
7.530
7.550
291,633
-0.17(-2.20%)
Nov 03, 2023
7.770
7.840
7.630
7.720
425,439
-0.01(-0.13%)
Nov 02, 2023
7.500
7.780
7.494
7.730
612,012
+0.33(+4.46%)
Nov 01, 2023
7.320
7.455
7.230
7.400
461,668
+0.14(+1.93%)
Oct 31, 2023
7.620
7.621
7.220
7.260
928,415
-0.41(-5.35%)
Oct 30, 2023
7.860
7.970
7.405
7.670
932,490
-0.32(-4.01%)
Oct 27, 2023
8.020
8.290
7.800
7.990
802,196
+0.66(+9.00%)
Oct 26, 2023
7.380
7.425
7.190
7.330
503,003
-0.10(-1.35%)
Oct 25, 2023
7.470
7.620
7.370
7.430
280,361
-0.08(-1.07%)
Oct 24, 2023
7.560
7.620
7.500
7.510
398,734
+0.00(+0.00%)
Oct 23, 2023
7.520
7.600
7.470
7.510
389,570
-0.11(-1.44%)
Oct 20, 2023
7.770
7.800
7.515
7.620
392,159
-0.13(-1.68%)
Oct 19, 2023
7.790
7.910
7.650
7.750
373,462
-0.13(-1.65%)
Oct 18, 2023
7.940
7.970
7.810
7.880
344,523
+0.00(+0.00%)
Oct 17, 2023
7.630
7.940
7.630
7.880
473,177
+0.19(+2.47%)
Oct 16, 2023
7.790
7.815
7.670
7.690
329,185
-0.02(-0.26%)
Oct 13, 2023
7.850
7.890
7.660
7.710
632,321
+0.05(+0.65%)
Oct 12, 2023
7.850
7.850
7.590
7.660
432,487
-0.16(-2.05%)
Oct 11, 2023
7.740
7.850
7.700
7.820
327,022
-0.04(-0.51%)
Oct 10, 2023
7.880
7.970
7.810
7.860
536,864
-0.01(-0.13%)
Oct 09, 2023
7.700
7.950
7.600
7.870
696,185
+0.43(+5.78%)
Oct 06, 2023
7.500
7.560
7.375
7.440
664,206
-0.03(-0.40%)
Oct 05, 2023
7.530
7.745
7.435
7.470
718,214
-0.13(-1.71%)
Oct 04, 2023
7.890
7.930
7.551
7.600
724,446
-0.45(-5.59%)
Oct 03, 2023
8.090
8.130
7.990
8.050
470,876
-0.08(-0.98%)
Oct 02, 2023
8.370
8.379
8.010
8.130
732,247
-0.24(-2.87%)
Sep 29, 2023
8.660
8.715
8.300
8.370
860,993
-0.28(-3.24%)
Sep 28, 2023
8.710
8.870
8.610
8.650
886,542
-0.11(-1.26%)
Sep 27, 2023
8.410
8.845
8.370
8.760
558,412
+0.47(+5.67%)
Sep 26, 2023
8.300
8.430
8.250
8.290
407,859
-0.12(-1.43%)
Sep 25, 2023
8.160
8.420
8.335
8.410
571,301
+0.17(+2.06%)
Sep 22, 2023
8.360
8.440
8.220
8.240
351,669
-0.03(-0.36%)
Sep 21, 2023
8.340
8.440
8.180
8.270
771,773
-0.06(-0.72%)
Sep 20, 2023
8.290
8.490
8.290
8.330
352,938
+0.00(+0.00%)
Sep 19, 2023
8.700
8.740
8.279
8.330
633,192
-0.27(-3.14%)
Sep 18, 2023
8.700
8.740
8.590
8.600
437,846
-0.01(-0.12%)
Sep 15, 2023
8.620
8.780
8.500
8.610
1,796,040
-0.09(-1.03%)
Sep 14, 2023
8.550
8.795
8.505
8.700
874,017
+0.32(+3.82%)
Sep 13, 2023
8.760
8.770
8.370
8.380
774,425
-0.36(-4.12%)
Sep 12, 2023
8.630
8.850
8.560
8.740
414,665
+0.19(+2.22%)
Sep 11, 2023
8.520
8.700
8.490
8.550
966,382
+0.10(+1.18%)
Sep 08, 2023
8.380
8.595
8.380
8.450
735,985
-0.04(-0.47%)
Sep 07, 2023
8.720
8.920
8.470
8.490
995,653
+0.08(+0.95%)
Sep 06, 2023
8.180
8.420
8.110
8.410
403,749
+0.23(+2.81%)
Sep 05, 2023
8.320
8.395
8.170
8.180
470,607
-0.13(-1.56%)
Sep 01, 2023
7.960
8.370
7.960
8.310
504,186
+0.47(+5.99%)
Aug 31, 2023
7.850
7.929
7.810
7.840
577,982
-0.04(-0.51%)
Aug 30, 2023
7.870
7.980
7.800
7.880
467,196
+0.07(+0.90%)
Aug 29, 2023
7.740
7.890
7.640
7.810
353,055
+0.09(+1.17%)
Aug 28, 2023
7.630
7.820
7.590
7.720
632,792
+0.13(+1.71%)
Aug 25, 2023
7.570
7.625
7.460
7.590
563,217
+0.08(+1.07%)
Aug 24, 2023
7.510
7.668
7.505
7.510
514,750
-0.10(-1.31%)
Aug 23, 2023
7.470
7.670
7.380
7.610
378,879
+0.01(+0.13%)
Aug 22, 2023
7.710
7.855
7.538
7.600
637,831
-0.11(-1.43%)
Aug 21, 2023
7.770
7.840
7.610
7.710
866,087
+0.01(+0.13%)
Aug 18, 2023
7.650
7.840
7.600
7.700
1,287,141
-0.07(-0.90%)
Aug 17, 2023
7.890
7.960
7.755
7.770
306,089
+0.04(+0.52%)
Aug 16, 2023
7.660
7.815
7.660
7.730
405,497
+0.06(+0.78%)
Aug 15, 2023
7.720
7.760
7.625
7.670
396,598
-0.13(-1.67%)
Aug 14, 2023
7.830
7.840
7.645
7.800
509,437
-0.05(-0.64%)
Aug 11, 2023
7.870
7.925
7.795
7.850
330,462
-0.01(-0.13%)
Aug 10, 2023
7.920
8.110
7.830
7.860
427,413
-0.04(-0.51%)
Aug 09, 2023
7.800
8.050
7.780
7.900
614,093
+0.19(+2.46%)
Aug 08, 2023
7.480
7.715
7.370
7.710
334,580
+0.05(+0.65%)
Aug 07, 2023
7.800
7.825
7.610
7.660
719,428
-0.16(-2.05%)
Aug 04, 2023
7.840
7.910
7.737
7.820
532,837
+0.00(+0.00%)
Aug 03, 2023
7.710
7.950
7.700
7.820
520,084
+0.06(+0.77%)
Aug 02, 2023
7.720
7.830
7.620
7.760
571,449
-0.07(-0.89%)
Aug 01, 2023
8.000
8.060
7.715
7.830
588,749
-0.21(-2.61%)
Jul 31, 2023
7.770
8.065
7.770
8.040
847,318
+0.29(+3.74%)
Jul 28, 2023
7.370
7.760
7.350
7.750
862,083
+0.43(+5.87%)
Jul 27, 2023
7.630
8.110
7.200
7.320
1,817,307
-1.47(-16.72%)
Jul 26, 2023
8.720
8.865
8.670
8.790
607,548
-0.01(-0.11%)
Jul 25, 2023
8.960
8.970
8.775
8.800
490,216
-0.16(-1.79%)
Jul 24, 2023
8.730
9.020
8.730
8.960
672,074
+0.25(+2.87%)
Jul 21, 2023
8.480
8.750
8.420
8.710
765,393
+0.27(+3.20%)
Jul 20, 2023
8.440
8.490
8.270
8.440
372,232
+0.09(+1.08%)
Jul 19, 2023
8.300
8.430
8.299
8.350
378,562
-0.04(-0.48%)
Jul 18, 2023
8.140
8.460
8.130
8.390
397,266
+0.22(+2.69%)
Jul 17, 2023
8.020
8.255
8.010
8.170
314,499
+0.06(+0.74%)
Jul 14, 2023
8.150
8.200
8.040
8.110
339,212
-0.14(-1.70%)
Jul 13, 2023
8.220
8.260
8.100
8.250
481,066
-0.02(-0.24%)
Jul 12, 2023
8.340
8.435
8.205
8.270
679,398
+0.06(+0.73%)
Jul 11, 2023
8.000
8.230
7.940
8.210
610,014
+0.20(+2.50%)
Jul 10, 2023
8.040
8.155
7.890
8.010
569,528
-0.07(-0.87%)
Jul 07, 2023
7.370
8.125
7.330
8.080
838,158
+0.70(+9.49%)
Jul 06, 2023
7.380
7.450
7.190
7.380
474,641
-0.09(-1.20%)
Jul 05, 2023
7.620
7.620
7.430
7.470
531,555
-0.13(-1.71%)
Jul 03, 2023
7.530
7.658
7.529
7.600
379,417
+0.13(+1.74%)
Jun 30, 2023
7.490
7.525
7.350
7.470
593,402
+0.04(+0.54%)
Jun 29, 2023
7.330
7.460
7.250
7.430
459,377
+0.18(+2.48%)
Jun 28, 2023
7.170
7.265
7.000
7.250
465,407
+0.06(+0.83%)
Jun 27, 2023
7.000
7.200
6.920
7.190
615,352
+0.17(+2.42%)
Jun 26, 2023
6.890
7.090
6.890
7.020
623,956
+0.08(+1.15%)
Jun 23, 2023
6.790
6.940
6.720
6.940
1,392,306
-0.01(-0.14%)
Jun 22, 2023
6.930
6.960
6.766
6.950
615,042
-0.07(-1.00%)
Jun 21, 2023
6.830
7.110
6.790
7.020
621,119
+0.15(+2.18%)
Jun 20, 2023
6.910
6.930
6.710
6.870
440,388
-0.09(-1.29%)
Jun 16, 2023
7.140
7.150
6.885
6.960
1,376,830
-0.09(-1.28%)
Jun 15, 2023
6.750
7.050
6.715
7.050
590,006
+0.13(+1.88%)
May 08, 2023
7.110
7.210
6.880
6.920
569,465
-0.06(-0.86%)
May 05, 2023
7.020
7.125
6.945
6.980
574,510
+0.22(+3.25%)
May 04, 2023
6.650
6.800
6.580
6.760
686,458
+0.10(+1.50%)
May 03, 2023
6.680
6.846
6.600
6.660
822,378
-0.17(-2.49%)
May 02, 2023
6.810
6.885
6.545
6.830
1,143,402
-0.09(-1.30%)
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
.