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
)
2.230
+0.020 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009
9.955
10.14
9.730
9.776
0
-0.09(-0.95%)
Jan 29, 2009
10.15
10.20
9.792
9.870
766,440
-0.45(-4.37%)
Jan 28, 2009
9.940
10.34
9.823
10.32
982,205
+0.38(+3.83%)
Jan 27, 2009
9.893
10.06
9.582
9.940
816,211
+0.13(+1.35%)
Jan 26, 2009
9.916
10.42
9.559
9.808
798,162
-0.07(-0.71%)
Jan 23, 2009
9.170
10.13
9.100
9.878
1,139,666
+0.46(+4.87%)
Jan 22, 2009
10.01
10.10
9.201
9.419
1,848,525
-1.31(-12.25%)
Jan 21, 2009
10.00
10.76
9.885
10.73
1,211,398
+0.95(+9.70%)
Jan 20, 2009
10.38
10.76
9.745
9.784
1,055,655
-1.03(-9.50%)
Jan 16, 2009
10.93
11.18
10.31
10.81
513,800
+0.00(+0.00%)
Jan 15, 2009
10.47
10.86
10.03
10.81
737,774
+0.26(+2.51%)
Jan 14, 2009
10.93
11.15
10.32
10.55
2,157,393
-0.93(-8.07%)
Jan 13, 2009
10.52
11.56
10.52
11.47
1,194,837
+0.18(+1.58%)
Jan 12, 2009
11.77
11.77
11.02
11.29
781,104
-0.68(-5.65%)
Jan 09, 2009
12.83
12.83
11.86
11.97
906,561
-0.75(-5.93%)
Jan 08, 2009
12.09
12.92
11.87
12.72
1,046,777
+0.47(+3.87%)
Jan 07, 2009
11.76
12.47
11.76
12.25
1,290,497
-0.69(-5.35%)
Jan 06, 2009
13.09
13.46
12.75
12.94
1,448,944
+0.35(+2.78%)
Jan 05, 2009
11.86
12.97
11.82
12.59
923,020
+0.72(+6.09%)
Jan 02, 2009
11.29
11.99
11.29
11.87
0
+0.73(+6.56%)
Jan 01, 2009
10.54
11.35
10.52
11.14
0
+0.00(+0.00%)
Dec 31, 2008
10.54
11.35
10.52
11.14
722,861
+0.43(+3.99%)
Dec 30, 2008
10.39
10.72
9.893
10.71
701,668
+0.54(+5.27%)
Dec 29, 2008
10.12
10.22
9.893
10.17
957,637
+0.40(+4.06%)
Dec 26, 2008
9.496
9.893
9.411
9.776
469,632
+0.23(+2.45%)
Dec 24, 2008
9.380
9.644
9.170
9.543
425,379
-0.05(-0.49%)
Dec 23, 2008
9.286
9.839
9.271
9.590
822,583
+0.29(+3.09%)
Dec 22, 2008
10.25
10.25
8.960
9.302
1,220,322
-0.63(-6.34%)
Dec 19, 2008
9.916
10.34
9.699
9.932
854,064
+0.09(+0.95%)
Dec 18, 2008
10.89
11.00
9.753
9.839
1,037,919
-1.14(-10.41%)
Dec 17, 2008
10.98
11.40
10.80
10.98
896,434
-0.05(-0.49%)
Dec 16, 2008
10.93
11.36
10.63
11.04
911,886
+0.54(+5.19%)
Dec 15, 2008
10.96
11.37
10.38
10.49
776,040
-0.05(-0.44%)
Dec 12, 2008
9.356
10.80
9.341
10.54
969,551
+0.37(+3.67%)
Dec 11, 2008
10.61
11.06
10.02
10.17
931,341
-0.33(-3.11%)
Dec 10, 2008
9.893
10.65
9.745
10.49
956,057
+1.03(+10.85%)
Dec 09, 2008
9.248
9.986
9.053
9.465
1,062,100
+0.21(+2.27%)
Dec 08, 2008
8.758
9.668
8.758
9.255
1,188,252
+0.68(+7.89%)
Dec 05, 2008
8.555
8.633
7.770
8.579
1,207,757
-0.12(-1.43%)
Dec 04, 2008
9.745
9.932
8.555
8.703
1,075,196
-1.17(-11.82%)
Dec 03, 2008
9.557
10.05
9.232
9.870
892,181
-0.23(-2.31%)
Dec 02, 2008
9.730
10.22
9.559
10.10
1,250,528
+0.60(+6.30%)
Dec 01, 2008
10.51
10.62
9.504
9.504
895,111
-1.38(-12.71%)
Nov 28, 2008
10.98
11.04
10.50
10.89
477,380
-0.18(-1.62%)
Nov 26, 2008
10.62
11.08
10.12
11.07
1,670,369
+0.09(+0.85%)
Nov 25, 2008
11.11
11.32
10.50
10.97
1,293,922
+0.19(+1.80%)
Nov 24, 2008
9.559
11.06
9.473
10.78
1,275,913
+1.37(+14.55%)
Nov 21, 2008
8.750
9.442
8.555
9.411
1,418,689
+0.94(+11.11%)
Nov 20, 2008
10.11
10.11
8.376
8.470
1,324,186
-1.89(-18.24%)
Nov 19, 2008
11.26
11.52
10.32
10.36
741,199
-1.04(-9.14%)
Nov 18, 2008
11.67
11.82
10.87
11.40
909,447
+0.02(+0.14%)
Nov 17, 2008
11.39
11.75
11.05
11.39
783,674
+0.02(+0.14%)
Nov 14, 2008
12.92
12.92
11.31
11.37
1,405,520
-1.63(-12.56%)
Nov 13, 2008
11.21
13.12
10.91
13.00
1,658,994
+2.04(+18.58%)
Nov 12, 2008
11.90
12.14
10.89
10.97
1,106,928
-1.30(-10.59%)
Nov 11, 2008
12.48
12.72
11.98
12.27
890,075
-0.69(-5.34%)
Nov 10, 2008
14.04
14.04
12.62
12.96
1,044,496
-0.23(-1.77%)
Nov 07, 2008
12.30
13.22
12.28
13.19
1,315,106
+0.98(+8.03%)
Nov 06, 2008
13.17
13.22
12.12
12.21
1,657,544
-1.09(-8.19%)
Nov 05, 2008
14.82
14.82
13.30
13.30
1,695,444
-1.66(-11.08%)
Nov 04, 2008
14.89
15.52
13.91
14.96
1,602,388
+1.42(+10.45%)
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
.