Tullow Oil ADR (OP: TUWOY )

0.1650 -0.0151 (-8.38%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.16 10.18 9.950 9.980 17,748 -0.42(-4.04%)
Jul 30, 2012 10.40 10.55 10.33 10.40 11,720 +0.01(+0.10%)
Jul 27, 2012 10.15 10.40 10.08 10.39 19,822 +0.16(+1.56%)
Jul 26, 2012 10.18 10.28 10.15 10.23 45,831 +0.39(+3.96%)
Jul 25, 2012 10.07 10.24 9.700 9.840 81,265 -0.72(-6.82%)
Jul 24, 2012 10.66 10.67 10.40 10.56 16,058 -0.01(-0.09%)
Jul 23, 2012 10.57 10.74 10.54 10.57 25,263 -0.48(-4.34%)
Jul 20, 2012 11.19 11.25 11.05 11.05 27,790 -0.16(-1.43%)
Jul 19, 2012 11.20 11.41 11.19 11.21 15,515 +0.13(+1.17%)
Jul 18, 2012 10.97 11.20 10.96 11.08 51,947 +0.36(+3.36%)
Jul 17, 2012 10.71 10.91 10.69 10.72 28,295 -0.02(-0.19%)
Jul 16, 2012 10.89 10.97 10.74 10.74 15,704 -0.29(-2.63%)
Jul 14, 2012 10.98 11.29 10.97 11.03 13,873 +0.00(+0.00%)
Jul 13, 2012 10.98 11.29 10.97 11.03 13,873 +0.03(+0.27%)
Jul 12, 2012 11.08 11.20 10.87 11.00 21,991 -0.27(-2.40%)
Jul 11, 2012 11.16 11.29 11.11 11.27 52,519 +0.23(+2.08%)
Jul 10, 2012 11.18 11.27 11.02 11.04 26,243 -0.05(-0.45%)
Jul 09, 2012 11.03 11.17 11.01 11.09 20,008 -0.27(-2.38%)
Jul 06, 2012 11.38 11.38 11.20 11.36 16,338 -0.07(-0.61%)
Jul 05, 2012 11.53 11.61 11.38 11.43 30,065 -0.59(-4.91%)
Jul 03, 2012 11.85 12.02 11.82 12.02 20,435 +0.25(+2.12%)
Jul 02, 2012 11.66 11.87 11.57 11.77 18,179 +0.36(+3.16%)
Jun 29, 2012 11.49 11.64 11.40 11.41 44,362 +0.27(+2.42%)
Jun 28, 2012 10.97 11.14 10.94 11.14 38,048 +0.06(+0.54%)
Jun 27, 2012 10.98 11.21 10.88 11.08 393,099 +0.22(+2.03%)
Jun 26, 2012 10.90 11.00 10.83 10.86 12,749 -0.04(-0.37%)
Jun 25, 2012 10.91 11.11 10.85 10.90 21,281 -0.28(-2.50%)
Jun 22, 2012 11.16 11.22 11.08 11.18 18,341 -0.19(-1.71%)
Jun 21, 2012 11.60 11.67 11.32 11.37 15,771 -0.27(-2.29%)
Jun 20, 2012 11.72 11.89 11.60 11.64 39,088 -0.10(-0.85%)
Jun 19, 2012 11.68 11.77 11.65 11.74 30,021 +0.43(+3.80%)
Jun 18, 2012 11.37 11.46 11.28 11.31 12,824 -0.06(-0.53%)
Jun 15, 2012 11.23 11.46 11.17 11.37 25,851 +0.38(+3.46%)
Jun 14, 2012 10.98 11.11 10.96 10.99 21,084 -0.20(-1.79%)
Jun 13, 2012 11.25 11.33 11.12 11.19 24,791 -0.18(-1.58%)
Jun 12, 2012 11.19 11.37 11.10 11.37 15,513 +0.35(+3.18%)
Jun 11, 2012 11.32 11.33 11.02 11.02 19,494 -0.20(-1.78%)
Jun 08, 2012 11.00 11.22 10.96 11.22 598,695 -0.09(-0.80%)
Jun 07, 2012 11.61 11.64 11.29 11.31 23,693 +0.15(+1.34%)
Jun 06, 2012 10.78 11.16 10.78 11.16 300,862 +0.61(+5.78%)
Jun 05, 2012 10.25 10.62 10.25 10.55 50,884 +0.15(+1.44%)
Jun 04, 2012 10.34 10.47 10.33 10.40 30,202 +0.00(+0.00%)
Jun 02, 2012 10.40 10.52 10.37 10.40 51,936 +0.00(+0.00%)
Jun 01, 2012 10.40 10.52 10.37 10.40 51,936 -0.64(-5.80%)
May 31, 2012 11.13 11.14 10.75 11.04 91,230 +0.09(+0.82%)
May 30, 2012 11.09 11.10 10.93 10.95 29,499 -0.55(-4.78%)
May 29, 2012 11.47 11.59 11.35 11.50 30,147 +0.68(+6.30%)
May 25, 2012 10.61 11.06 10.61 10.82 16,445 +0.23(+2.15%)
May 24, 2012 10.68 10.68 10.53 10.59 26,071 -0.01(-0.09%)
May 23, 2012 10.67 10.72 10.40 10.60 41,269 -0.36(-3.25%)
May 22, 2012 10.89 11.12 10.89 10.96 27,591 +0.03(+0.24%)
May 21, 2012 10.66 10.93 10.64 10.93 38,189 +0.43(+4.10%)
May 18, 2012 10.51 10.59 10.43 10.50 36,778 -0.15(-1.41%)
May 17, 2012 10.75 10.79 10.65 10.65 1,130,551 -0.46(-4.14%)
May 16, 2012 11.14 11.20 10.98 11.11 44,685 +0.05(+0.45%)
May 15, 2012 11.14 11.24 11.00 11.06 23,800 -0.12(-1.06%)
May 14, 2012 11.31 11.38 11.11 11.18 21,524 -0.43(-3.72%)
May 11, 2012 11.71 11.93 11.60 11.61 25,013 -0.30(-2.52%)
May 10, 2012 11.80 11.96 11.80 11.91 26,922 +0.26(+2.23%)
May 09, 2012 11.55 11.80 11.50 11.65 39,045 -0.74(-5.97%)
May 08, 2012 12.43 12.50 12.18 12.39 43,522 -0.15(-1.20%)
May 07, 2012 12.10 12.55 12.10 12.54 59,532 +0.70(+5.91%)
May 04, 2012 12.12 12.17 11.76 11.84 42,346 -0.65(-5.20%)
May 03, 2012 12.60 12.71 12.48 12.49 32,065 -0.12(-0.95%)
May 02, 2012 12.63 12.67 12.47 12.61 46,819 +0.14(+1.12%)
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.