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 (%)
Nov 30, 2015
3.510
3.708
3.510
3.708
1,318,529
+0.23(+6.53%)
Nov 27, 2015
3.530
3.629
3.441
3.480
348,691
-0.15(-4.09%)
Nov 25, 2015
3.520
3.629
3.629
3.629
596,326
+0.05(+1.38%)
Nov 24, 2015
3.441
3.589
3.421
3.579
778,959
+0.19(+5.54%)
Nov 23, 2015
3.342
3.520
3.312
3.391
1,033,311
+0.05(+1.48%)
Nov 20, 2015
3.391
3.490
3.292
3.342
809,026
-0.03(-0.88%)
Nov 19, 2015
3.441
3.470
3.312
3.372
1,069,047
-0.17(-4.75%)
Nov 18, 2015
3.431
3.609
3.372
3.540
1,241,821
+0.14(+4.07%)
Nov 17, 2015
3.540
3.540
3.342
3.401
974,687
-0.15(-4.18%)
Nov 16, 2015
3.352
3.599
3.332
3.550
1,221,620
+0.26(+7.81%)
Nov 13, 2015
3.203
3.401
3.134
3.292
804,224
+0.05(+1.52%)
Nov 12, 2015
3.322
3.408
3.223
3.243
796,531
-0.14(-4.09%)
Nov 11, 2015
3.856
3.856
3.352
3.381
1,538,764
-0.49(-12.76%)
Nov 10, 2015
3.757
3.955
3.718
3.876
1,032,162
+0.12(+3.16%)
Nov 09, 2015
3.638
3.866
3.638
3.757
860,015
+0.09(+2.43%)
Nov 06, 2015
3.638
3.698
3.500
3.668
1,095,367
-0.07(-1.85%)
Nov 05, 2015
3.342
3.777
3.253
3.737
3,010,657
+0.42(+12.50%)
Nov 04, 2015
3.431
3.530
3.273
3.322
1,535,788
-0.09(-2.61%)
Nov 03, 2015
3.273
3.470
3.203
3.411
1,326,941
+0.19(+5.83%)
Nov 02, 2015
3.174
3.391
3.174
3.223
1,312,336
+0.00(+0.00%)
Oct 30, 2015
3.263
3.292
3.129
3.223
1,519,271
-0.01(-0.31%)
Oct 29, 2015
3.223
3.381
3.184
3.233
943,526
-0.01(-0.30%)
Oct 28, 2015
3.095
3.292
3.075
3.243
1,569,847
+0.18(+5.81%)
Oct 27, 2015
3.263
3.283
3.035
3.065
1,396,485
-0.23(-6.91%)
Oct 26, 2015
3.401
3.421
3.268
3.292
708,383
-0.12(-3.48%)
Oct 23, 2015
3.362
3.495
3.292
3.411
822,336
+0.03(+0.88%)
Oct 22, 2015
3.381
3.520
3.312
3.381
999,744
+0.04(+1.18%)
Oct 21, 2015
3.342
3.391
3.283
3.342
1,214,784
-0.11(-3.15%)
Oct 20, 2015
3.411
3.540
3.342
3.451
969,098
+0.08(+2.35%)
Oct 19, 2015
3.391
3.451
3.290
3.372
748,133
-0.09(-2.57%)
Oct 16, 2015
3.451
3.500
3.292
3.461
838,952
+0.03(+0.86%)
Oct 15, 2015
3.124
3.441
3.021
3.431
2,443,671
+0.28(+8.78%)
Oct 14, 2015
3.203
3.263
3.114
3.154
833,499
-0.09(-2.74%)
Oct 13, 2015
3.312
3.372
3.174
3.243
925,137
-0.10(-2.96%)
Oct 12, 2015
3.550
3.550
3.213
3.342
1,368,171
-0.21(-5.85%)
Oct 09, 2015
3.658
3.658
3.381
3.550
1,811,260
-0.04(-1.10%)
Oct 08, 2015
3.342
3.589
3.312
3.589
1,935,596
+0.24(+7.08%)
Oct 07, 2015
3.461
3.579
3.174
3.352
1,894,799
-0.03(-0.88%)
Oct 06, 2015
3.105
3.480
3.045
3.381
2,332,463
+0.29(+9.27%)
Oct 05, 2015
2.996
3.114
2.902
3.095
1,815,062
+0.23(+7.93%)
Oct 02, 2015
2.818
2.917
2.768
2.867
1,481,219
+0.00(+0.00%)
Oct 01, 2015
3.035
3.144
2.838
2.867
1,239,147
-0.10(-3.33%)
Sep 30, 2015
3.025
3.055
2.867
2.966
994,313
-0.04(-1.32%)
Sep 29, 2015
3.302
3.411
2.986
3.006
1,196,630
-0.05(-1.62%)
Sep 28, 2015
3.154
3.213
3.021
3.055
689,043
-0.16(-4.92%)
Sep 25, 2015
3.411
3.411
3.134
3.213
1,067,378
-0.16(-4.69%)
Sep 24, 2015
3.312
3.431
3.194
3.372
745,913
-0.01(-0.29%)
Sep 23, 2015
3.550
3.559
3.318
3.381
771,669
-0.12(-3.39%)
Sep 22, 2015
3.500
3.688
3.441
3.500
687,738
-0.11(-3.01%)
Sep 21, 2015
3.658
3.767
3.579
3.609
1,071,444
-0.03(-0.82%)
Sep 18, 2015
3.589
3.638
3.490
3.638
1,920,752
-0.08(-2.13%)
Sep 17, 2015
3.520
3.807
3.470
3.718
1,823,981
+0.15(+4.16%)
Sep 16, 2015
3.342
3.629
3.342
3.569
1,693,655
+0.34(+10.40%)
Sep 15, 2015
2.986
3.441
2.986
3.233
1,702,124
+0.20(+6.51%)
Sep 14, 2015
3.085
3.105
2.966
3.035
488,749
-0.01(-0.32%)
Sep 11, 2015
3.134
3.194
2.986
3.045
1,062,049
-0.16(-4.94%)
Sep 10, 2015
3.312
3.362
3.149
3.203
1,040,023
-0.11(-3.28%)
Sep 09, 2015
3.540
3.678
3.278
3.312
1,311,669
-0.18(-5.10%)
Sep 08, 2015
3.540
3.619
3.322
3.490
1,118,839
-0.07(-1.94%)
Sep 04, 2015
3.342
3.559
3.559
3.559
828,040
+0.17(+4.96%)
Sep 03, 2015
3.500
3.609
3.322
3.391
1,278,260
-0.07(-2.00%)
Sep 02, 2015
3.569
3.619
3.194
3.461
1,058,608
-0.04(-1.13%)
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
.