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 (%)
Feb 26, 2010
6.945
6.976
6.580
6.852
2,028,632
-0.16(-2.33%)
Feb 25, 2010
6.588
7.124
6.339
7.015
2,210,712
+0.10(+1.46%)
Feb 24, 2010
6.992
7.101
6.774
6.914
1,660,612
-0.07(-1.00%)
Feb 23, 2010
7.225
7.256
6.969
6.984
662,405
-0.29(-3.96%)
Feb 22, 2010
7.295
7.412
7.163
7.272
659,316
-0.03(-0.43%)
Feb 19, 2010
7.319
7.358
7.148
7.303
653,323
+0.02(+0.21%)
Feb 18, 2010
7.334
7.358
7.163
7.288
784,109
-0.08(-1.06%)
Feb 17, 2010
7.428
7.428
7.256
7.365
424,997
+0.03(+0.42%)
Feb 16, 2010
7.303
7.373
7.202
7.334
766,792
+0.19(+2.72%)
Feb 12, 2010
6.836
7.140
7.140
7.140
1,264,534
+0.11(+1.55%)
Feb 11, 2010
6.689
7.039
6.619
7.031
671,527
+0.30(+4.51%)
Feb 10, 2010
6.720
6.774
6.486
6.728
581,463
+0.05(+0.70%)
Feb 09, 2010
6.766
6.821
6.564
6.681
623,552
+0.05(+0.82%)
Feb 08, 2010
6.766
6.836
6.588
6.626
702,973
-0.12(-1.73%)
Feb 05, 2010
6.712
6.821
6.432
6.743
1,340,221
+0.06(+0.93%)
Feb 04, 2010
6.976
6.984
6.664
6.681
1,243,160
-0.41(-5.81%)
Feb 03, 2010
7.186
7.311
7.078
7.093
821,682
-0.12(-1.62%)
Feb 02, 2010
7.155
7.342
7.070
7.210
1,444,934
+0.13(+1.87%)
Feb 01, 2010
7.015
7.163
6.976
7.078
1,675,582
+0.15(+2.13%)
Jan 29, 2010
7.303
7.513
6.922
6.930
2,148,233
-0.32(-4.40%)
Jan 28, 2010
7.556
7.560
7.155
7.249
1,255,133
-0.26(-3.42%)
Jan 27, 2010
7.560
7.684
7.389
7.505
801,853
-0.08(-1.03%)
Jan 26, 2010
7.583
7.715
7.428
7.583
1,052,057
-0.04(-0.51%)
Jan 25, 2010
7.770
7.956
7.591
7.622
1,483,361
-0.05(-0.61%)
Jan 22, 2010
7.855
8.003
7.645
7.669
1,393,623
-0.22(-2.76%)
Jan 21, 2010
8.065
8.229
7.708
7.886
2,183,343
-0.19(-2.41%)
Jan 20, 2010
8.384
8.446
8.021
8.081
2,301,510
-0.43(-5.03%)
Jan 19, 2010
8.625
8.758
8.291
8.509
1,507,510
-0.12(-1.44%)
Jan 15, 2010
9.193
8.633
8.633
8.633
2,781,590
-0.54(-5.93%)
Jan 14, 2010
8.882
9.255
8.882
9.178
1,144,634
+0.30(+3.33%)
Jan 13, 2010
9.310
9.333
8.835
8.882
2,286,428
-0.37(-4.03%)
Jan 12, 2010
9.590
9.668
9.178
9.255
1,184,313
-0.39(-4.03%)
Jan 11, 2010
9.839
10.32
9.442
9.644
1,513,767
-0.08(-0.80%)
Jan 08, 2010
9.621
9.753
9.423
9.722
670,001
+0.04(+0.40%)
Jan 07, 2010
9.800
9.878
9.520
9.683
726,718
-0.10(-1.03%)
Jan 06, 2010
9.652
9.839
9.636
9.784
777,428
+0.19(+1.94%)
Jan 05, 2010
9.566
9.823
9.465
9.598
804,017
+0.06(+0.65%)
Jan 04, 2010
9.255
9.691
9.224
9.535
1,078,402
+0.44(+4.79%)
Dec 31, 2009
9.076
9.100
9.100
9.100
399,868
+0.01(+0.09%)
Dec 30, 2009
9.053
9.131
8.890
9.092
494,851
+0.02(+0.26%)
Dec 29, 2009
9.263
9.333
9.030
9.069
397,507
-0.19(-2.02%)
Dec 28, 2009
9.325
9.380
9.232
9.255
477,012
-0.01(-0.08%)
Dec 24, 2009
9.216
9.325
9.123
9.263
252,136
+0.12(+1.28%)
Dec 23, 2009
9.185
9.286
9.061
9.146
633,774
+0.00(+0.00%)
Dec 22, 2009
9.178
9.193
9.014
9.146
404,370
-0.05(-0.59%)
Dec 21, 2009
9.248
9.403
9.162
9.201
565,194
+0.03(+0.34%)
Dec 18, 2009
9.364
9.574
9.115
9.170
1,454,962
+0.02(+0.26%)
Dec 17, 2009
8.944
9.162
8.804
9.146
771,342
-0.05(-0.51%)
Dec 16, 2009
8.952
9.193
8.944
9.193
801,803
+0.33(+3.78%)
Dec 15, 2009
8.695
8.944
8.695
8.859
1,009,551
+0.14(+1.61%)
Dec 14, 2009
8.621
8.726
8.555
8.719
862,615
+0.43(+5.16%)
Dec 11, 2009
8.244
8.353
8.104
8.291
546,070
+0.06(+0.76%)
Dec 10, 2009
8.151
8.299
7.949
8.229
902,355
+0.11(+1.34%)
Dec 09, 2009
7.995
8.244
7.871
8.120
805,194
+0.11(+1.36%)
Dec 08, 2009
8.128
8.135
7.980
8.011
1,282,860
-0.23(-2.74%)
Dec 07, 2009
8.174
8.400
8.058
8.236
730,373
+0.07(+0.86%)
Dec 04, 2009
8.275
8.431
7.956
8.166
882,607
+0.11(+1.35%)
Dec 03, 2009
8.353
8.353
7.980
8.058
1,160,577
-0.24(-2.91%)
Dec 02, 2009
8.198
8.493
8.190
8.299
1,010,695
+0.05(+0.57%)
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
.