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
Premier Oil ADR
(OP:
PMOIY
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2014
5.220
5.470
5.220
5.340
0
+0.14(+2.69%)
Feb 27, 2014
5.040
5.200
5.040
5.200
2,338
+0.02(+0.39%)
Feb 26, 2014
5.120
5.180
5.070
5.180
8,663
+0.15(+2.98%)
Feb 25, 2014
5.113
5.113
5.030
5.030
7,442
-0.12(-2.33%)
Feb 24, 2014
5.130
5.150
5.060
5.150
8,186
+0.09(+1.78%)
Feb 21, 2014
5.110
5.110
5.060
5.060
0
+0.15(+3.05%)
Feb 20, 2014
5.050
5.060
4.910
4.910
1,340
-0.05(-1.01%)
Feb 19, 2014
4.840
5.000
4.840
4.960
13,616
-0.01(-0.20%)
Feb 18, 2014
4.970
4.970
4.880
4.970
6,163
+0.07(+1.43%)
Feb 14, 2014
4.900
4.900
4.900
0
+0.10(+2.08%)
Feb 13, 2014
4.870
4.900
4.790
4.800
7,769
-0.08(-1.60%)
Feb 12, 2014
4.920
4.950
4.860
4.878
1,899
-0.00(-0.04%)
Feb 11, 2014
4.896
4.906
4.880
4.880
1,097
+0.01(+0.21%)
Feb 10, 2014
4.930
4.930
4.870
4.870
1,489
-0.03(-0.61%)
Feb 07, 2014
4.930
4.950
4.880
4.900
0
-0.04(-0.81%)
Feb 06, 2014
4.900
4.940
4.900
4.940
7,761
+0.06(+1.31%)
Feb 05, 2014
4.820
4.890
4.820
4.876
1,747
+0.05(+0.95%)
Feb 04, 2014
4.930
4.930
4.830
4.830
1,375
+0.38(+8.54%)
Feb 03, 2014
4.560
4.570
4.450
4.450
6,820
-0.10(-2.20%)
Jan 31, 2014
4.560
4.580
4.501
4.550
0
-0.09(-1.94%)
Jan 30, 2014
4.630
4.640
4.580
4.640
9,628
-0.08(-1.69%)
Jan 29, 2014
4.690
4.720
4.670
4.720
7,514
-0.05(-1.05%)
Jan 28, 2014
4.730
4.770
4.657
4.770
14,020
+0.08(+1.71%)
Jan 27, 2014
4.720
4.810
4.660
4.690
16,183
-0.09(-1.86%)
Jan 24, 2014
4.670
4.779
4.620
4.779
0
-0.05(-1.06%)
Jan 23, 2014
4.840
4.840
4.670
4.830
3,777
+0.07(+1.47%)
Jan 22, 2014
4.720
4.810
4.720
4.760
23,141
+0.01(+0.28%)
Jan 21, 2014
4.750
4.760
4.720
4.747
1,810
-0.05(-1.11%)
Jan 17, 2014
4.800
4.800
4.800
0
-0.06(-1.19%)
Jan 16, 2014
4.900
4.900
4.740
4.858
25,815
-0.32(-6.22%)
Jan 15, 2014
5.260
5.240
5.122
5.180
9,808
-0.08(-1.52%)
Jan 14, 2014
5.280
5.320
5.130
5.260
7,272
-0.01(-0.19%)
Jan 13, 2014
5.260
5.320
5.260
5.270
29,428
-0.08(-1.50%)
Jan 10, 2014
5.294
5.350
5.294
5.350
14,129
+0.17(+3.28%)
Jan 09, 2014
5.150
5.190
5.120
5.180
6,888
+0.12(+2.37%)
Jan 08, 2014
5.100
5.140
5.060
5.060
23,433
-0.21(-3.98%)
Jan 07, 2014
5.250
5.270
5.217
5.270
75,364
-0.01(-0.11%)
Jan 06, 2014
5.230
5.300
5.220
5.276
110,103
-0.12(-2.30%)
Jan 03, 2014
5.270
5.400
5.150
5.400
176,701
+0.01(+0.19%)
Jan 02, 2014
5.300
5.390
5.270
5.390
29,367
+0.07(+1.31%)
Dec 31, 2013
5.320
5.320
5.320
0
-0.05(-0.93%)
Dec 30, 2013
5.350
5.370
5.321
5.370
26,842
+0.03(+0.56%)
Dec 27, 2013
5.250
5.340
5.250
5.340
396,230
+0.03(+0.56%)
Dec 26, 2013
5.270
5.310
5.170
5.310
7,315
+0.02(+0.38%)
Dec 24, 2013
5.220
5.290
5.154
5.290
128,719
+0.12(+2.32%)
Dec 23, 2013
5.080
5.260
5.029
5.170
351,925
+0.16(+3.27%)
Dec 20, 2013
4.970
5.050
4.900
5.006
202,743
-0.02(-0.47%)
Dec 19, 2013
4.990
5.030
4.900
5.030
1,601
+0.13(+2.65%)
Dec 18, 2013
4.900
4.900
4.900
4.900
655
-0.05(-0.97%)
Dec 17, 2013
4.960
4.960
4.948
4.948
3,304
-0.03(-0.54%)
Dec 16, 2013
4.820
4.980
4.820
4.975
2,682
+0.08(+1.53%)
Dec 13, 2013
4.797
4.900
4.797
4.900
0
+0.07(+1.45%)
Dec 12, 2013
4.750
4.830
4.750
4.830
5,578
-0.11(-2.23%)
Dec 11, 2013
4.940
4.940
4.940
4.940
200
-0.07(-1.36%)
Dec 10, 2013
4.990
5.072
4.990
5.008
46,688
+0.20(+4.12%)
Dec 09, 2013
4.810
4.810
4.810
4.810
3,246
-0.01(-0.21%)
Dec 05, 2013
4.820
4.820
4.820
4.820
0
-0.08(-1.63%)
Dec 04, 2013
4.950
4.950
4.850
4.900
2,186
-0.06(-1.21%)
Dec 03, 2013
4.950
4.960
4.860
4.960
2,752
-0.02(-0.40%)
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
.