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 (%)
Jul 30, 2010
7.210
7.382
7.046
7.210
621,279
+0.04(+0.55%)
Jul 29, 2010
7.335
7.382
7.061
7.171
438,986
-0.08(-1.08%)
Jul 28, 2010
7.249
7.570
7.187
7.249
1,582
-0.09(-1.17%)
Jul 27, 2010
7.398
7.641
7.312
7.335
926,902
-0.01(-0.11%)
Jul 26, 2010
7.367
7.406
7.234
7.343
569,613
-0.03(-0.42%)
Jul 23, 2010
7.241
7.374
7.155
7.374
495,273
+0.09(+1.18%)
Jul 22, 2010
7.069
7.343
6.967
7.288
907,744
+0.38(+5.44%)
Jul 21, 2010
7.296
7.296
6.866
6.913
619,553
-0.30(-4.13%)
Jul 20, 2010
6.826
7.241
6.779
7.210
619,290
+0.30(+4.30%)
Jul 19, 2010
6.842
6.928
6.584
6.913
1,025,900
+0.13(+1.85%)
Jul 16, 2010
6.787
6.975
6.756
6.787
737,951
-0.27(-3.77%)
Jul 15, 2010
7.226
7.226
6.905
7.053
710,467
-0.14(-1.96%)
Jul 14, 2010
7.140
7.320
7.014
7.194
638
+0.05(+0.66%)
Jul 13, 2010
7.147
7.179
6.897
7.147
3,867
+0.26(+3.75%)
Jul 12, 2010
6.983
7.046
6.819
6.889
390,492
-0.15(-2.11%)
Jul 09, 2010
7.038
7.116
6.834
7.038
660,225
+0.16(+2.39%)
Jul 08, 2010
6.873
6.967
6.740
6.873
1,175
+0.02(+0.23%)
Jul 07, 2010
6.795
6.928
6.740
6.858
1,340,977
+0.07(+1.04%)
Jul 06, 2010
6.787
7.171
6.701
6.787
2,234
-0.21(-3.02%)
Jul 02, 2010
6.999
7.335
6.928
6.999
623,381
-0.20(-2.72%)
Jul 01, 2010
7.414
7.525
7.069
7.194
900,599
-0.21(-2.85%)
Jun 30, 2010
7.406
7.656
7.406
7.406
3,371
-0.09(-1.15%)
Jun 29, 2010
7.774
7.789
7.429
7.492
739,696
-0.52(-6.45%)
Jun 25, 2010
8.009
8.110
7.468
8.009
2,885,777
+0.56(+7.46%)
Jun 24, 2010
7.453
7.633
7.437
7.453
227
-0.14(-1.86%)
Jun 23, 2010
7.766
7.797
7.523
7.594
951,962
-0.18(-2.32%)
Jun 22, 2010
7.774
8.275
7.766
7.774
1,111
-0.44(-5.34%)
Jun 21, 2010
8.275
8.541
8.142
8.212
896,439
+0.05(+0.67%)
Jun 18, 2010
8.157
8.247
8.087
8.157
727,142
+0.00(+0.00%)
Jun 17, 2010
8.157
8.345
8.071
8.157
700,179
-0.05(-0.57%)
Jun 16, 2010
8.181
8.369
7.946
8.204
1,107,564
-0.06(-0.76%)
Jun 15, 2010
8.267
8.345
8.118
8.267
1,932
+0.16(+1.93%)
Jun 14, 2010
8.024
8.212
7.938
8.110
1,559,441
+0.20(+2.47%)
Jun 11, 2010
7.648
7.938
7.641
7.915
1,388,446
+0.16(+2.02%)
Jun 10, 2010
7.758
7.813
7.531
7.758
1,795
+0.36(+4.87%)
Jun 09, 2010
7.359
7.735
7.281
7.398
1,034,282
+0.13(+1.83%)
Jun 08, 2010
7.108
7.327
7.022
7.265
1,104,209
+0.23(+3.34%)
Jun 07, 2010
7.163
7.288
7.014
7.030
909,883
-0.05(-0.66%)
Jun 04, 2010
7.077
7.492
6.991
7.077
1,107,508
-0.20(-2.69%)
Jun 03, 2010
7.273
7.414
6.599
7.273
3,497,460
+0.01(+0.11%)
Jun 02, 2010
7.265
7.288
6.936
7.265
1,999,561
+0.34(+4.86%)
Jun 01, 2010
7.429
7.437
6.928
6.928
1,686,974
-0.70(-9.14%)
May 28, 2010
7.625
7.821
7.508
7.625
1,204,371
-0.20(-2.60%)
May 27, 2010
7.382
7.829
7.304
7.829
1,489,188
+0.68(+9.53%)
May 26, 2010
7.147
7.281
6.952
7.147
1,572
+0.35(+5.18%)
May 25, 2010
6.545
6.811
6.459
6.795
953,346
+0.05(+0.81%)
May 24, 2010
6.999
7.053
6.733
6.740
1,278,662
-0.32(-4.55%)
May 21, 2010
6.734
7.178
6.476
7.061
1,858,580
+0.16(+2.26%)
May 20, 2010
6.874
7.054
6.820
6.905
1,208,166
-0.37(-5.14%)
May 19, 2010
7.553
7.639
7.163
7.280
1,075,241
-0.35(-4.60%)
May 18, 2010
7.764
7.888
7.498
7.631
1,596,699
+0.05(+0.62%)
May 17, 2010
7.881
7.974
7.477
7.584
1,253,065
-0.24(-3.09%)
May 14, 2010
7.826
7.826
7.592
7.826
1,062,087
-0.06(-0.79%)
May 13, 2010
7.795
7.982
7.662
7.888
886,527
+0.09(+1.20%)
May 12, 2010
7.787
8.099
7.748
7.795
1,265,497
+0.06(+0.81%)
May 11, 2010
7.826
8.005
7.686
7.732
1,294,317
+0.11(+1.43%)
May 10, 2010
7.483
7.623
7.444
7.623
898,486
+0.50(+7.01%)
May 07, 2010
7.327
7.483
6.952
7.124
2,086,739
-0.23(-3.18%)
May 06, 2010
7.654
7.771
6.858
7.358
1,995,896
-0.08(-1.05%)
May 05, 2010
7.623
7.795
7.420
7.436
1,748,124
-0.27(-3.54%)
May 04, 2010
7.896
8.193
7.569
7.709
2,818,887
-0.09(-1.20%)
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
.