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 (%)
Oct 30, 2009
9.714
9.745
8.952
9.061
1,434,984
-0.78(-7.91%)
Oct 29, 2009
9.528
9.901
9.489
9.839
558,287
+0.43(+4.55%)
Oct 28, 2009
10.02
10.19
9.356
9.411
1,345,514
-0.78(-7.63%)
Oct 27, 2009
10.13
10.47
9.833
10.19
843,392
+0.06(+0.61%)
Oct 26, 2009
10.17
10.76
10.05
10.13
1,074,391
-0.06(-0.61%)
Oct 23, 2009
10.27
10.31
10.08
10.19
791,777
-0.49(-4.59%)
Oct 22, 2009
10.90
10.90
10.49
10.68
870,848
-0.19(-1.79%)
Oct 21, 2009
11.17
11.39
10.80
10.87
1,547,783
-0.36(-3.19%)
Oct 20, 2009
10.87
11.28
10.87
11.23
857,315
+0.08(+0.70%)
Oct 19, 2009
11.04
11.57
10.86
11.15
1,616,211
+0.16(+1.41%)
Oct 16, 2009
10.80
11.23
10.42
11.00
1,663,600
+0.14(+1.29%)
Oct 15, 2009
10.16
10.93
9.948
10.86
1,790,951
+0.63(+6.16%)
Oct 14, 2009
10.20
10.41
10.13
10.23
911,373
+0.12(+1.15%)
Oct 13, 2009
9.776
10.13
9.442
10.11
796,834
+0.31(+3.17%)
Oct 12, 2009
10.07
10.09
9.776
9.800
448,034
-0.02(-0.16%)
Oct 09, 2009
9.846
9.986
9.621
9.815
500,777
-0.01(-0.08%)
Oct 08, 2009
9.372
9.854
9.333
9.823
735,404
+0.50(+5.34%)
Oct 07, 2009
9.380
9.512
9.139
9.325
348,675
-0.12(-1.24%)
Oct 06, 2009
9.325
9.551
9.232
9.442
687,076
+0.30(+3.23%)
Oct 05, 2009
8.688
9.178
8.656
9.146
699,929
+0.50(+5.76%)
Oct 02, 2009
8.369
8.765
8.330
8.649
992,980
-0.03(-0.36%)
Oct 01, 2009
9.061
9.123
8.602
8.680
895,322
-0.43(-4.70%)
Sep 30, 2009
9.294
9.333
8.882
9.108
1,330,660
-0.15(-1.60%)
Sep 29, 2009
8.991
9.310
8.874
9.255
961,439
+0.35(+3.93%)
Sep 28, 2009
8.789
9.038
8.641
8.905
1,315,878
+0.12(+1.33%)
Sep 25, 2009
8.991
9.022
8.470
8.789
961,510
-0.21(-2.33%)
Sep 24, 2009
9.481
9.574
8.921
8.999
796,267
-0.52(-5.47%)
Sep 23, 2009
9.528
9.753
9.224
9.520
768,686
-0.02(-0.16%)
Sep 22, 2009
9.465
9.730
9.419
9.535
546,871
+0.16(+1.66%)
Sep 21, 2009
9.224
9.473
8.866
9.380
873,226
-0.11(-1.15%)
Sep 18, 2009
9.520
9.566
9.108
9.489
1,033,266
+0.04(+0.41%)
Sep 17, 2009
9.333
10.02
9.279
9.450
1,466,395
+0.61(+6.86%)
Sep 16, 2009
8.804
9.372
8.765
8.843
1,549,253
+0.12(+1.43%)
Sep 15, 2009
8.571
8.765
8.415
8.719
1,774,087
+0.33(+3.99%)
Sep 14, 2009
8.182
8.392
8.019
8.384
680,196
+0.09(+1.03%)
Sep 11, 2009
8.299
8.446
8.174
8.299
1,054,323
+0.04(+0.47%)
Sep 10, 2009
7.941
8.322
7.902
8.260
582,609
+0.31(+3.91%)
Sep 09, 2009
7.754
7.988
7.606
7.949
1,028,406
+0.23(+2.92%)
Sep 08, 2009
7.552
7.785
7.505
7.723
863,173
+0.31(+4.20%)
Sep 04, 2009
7.233
7.420
7.031
7.412
742,354
+0.18(+2.47%)
Sep 03, 2009
7.241
7.365
7.078
7.233
1,423,657
+0.02(+0.32%)
Sep 02, 2009
7.218
7.373
7.031
7.210
721,095
-0.09(-1.17%)
Sep 01, 2009
7.622
7.684
7.241
7.295
1,634,444
-0.39(-5.06%)
Aug 31, 2009
7.956
8.003
7.614
7.684
826,981
-0.42(-5.18%)
Aug 28, 2009
8.120
8.260
7.964
8.104
324,161
+0.05(+0.58%)
Aug 27, 2009
8.042
8.112
7.606
8.058
716,004
-0.03(-0.38%)
Aug 26, 2009
8.306
8.384
8.065
8.089
715,100
-0.26(-3.17%)
Aug 25, 2009
8.509
8.602
8.283
8.353
523,926
-0.07(-0.83%)
Aug 24, 2009
8.462
8.711
8.213
8.423
833,438
+0.02(+0.28%)
Aug 21, 2009
8.244
8.579
8.120
8.400
1,158,042
+0.42(+5.26%)
Aug 20, 2009
8.252
8.369
7.700
7.980
1,300,882
-0.28(-3.39%)
Aug 19, 2009
8.081
8.338
7.910
8.260
621,069
-0.01(-0.09%)
Aug 18, 2009
7.995
8.345
7.972
8.268
640,029
+0.39(+4.98%)
Aug 17, 2009
8.151
8.221
7.778
7.875
804,456
-0.62(-7.28%)
Aug 14, 2009
8.711
8.742
8.361
8.493
606,730
-0.25(-2.85%)
Aug 13, 2009
8.719
8.835
8.555
8.742
856,144
+0.22(+2.55%)
Aug 12, 2009
8.501
8.672
8.400
8.524
1,339,429
+0.08(+0.92%)
Aug 11, 2009
8.688
8.789
8.431
8.446
683,240
-0.41(-4.65%)
Aug 10, 2009
8.664
8.929
8.503
8.859
1,078,756
-0.18(-1.98%)
Aug 07, 2009
8.913
9.108
8.695
9.038
797,503
+0.31(+3.57%)
Aug 06, 2009
8.695
8.781
8.540
8.726
1,065,488
+0.11(+1.26%)
Aug 05, 2009
8.851
8.960
8.524
8.618
1,085,910
-0.35(-3.90%)
Aug 04, 2009
9.520
9.520
8.470
8.968
2,472,247
-0.09(-0.95%)
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
.