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
)
2.110
-0.010 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015
3.105
3.540
3.016
3.530
1,961,945
+0.35(+10.87%)
Aug 28, 2015
3.016
3.461
2.966
3.184
3,118,004
+0.23(+7.69%)
Aug 27, 2015
2.907
3.075
2.867
2.956
1,464,376
+0.15(+5.28%)
Aug 26, 2015
2.719
2.828
2.592
2.808
942,413
+0.15(+5.58%)
Aug 25, 2015
3.203
3.203
2.650
2.660
1,061,361
-0.02(-0.74%)
Aug 24, 2015
2.492
2.887
2.482
2.679
1,150,292
-0.11(-3.90%)
Aug 21, 2015
2.937
3.045
2.768
2.788
1,683,965
-0.21(-6.93%)
Aug 20, 2015
3.075
3.140
2.956
2.996
1,075,104
-0.10(-3.19%)
Aug 19, 2015
3.253
3.302
3.040
3.095
1,016,842
-0.22(-6.57%)
Aug 18, 2015
3.312
3.342
3.179
3.312
712,707
-0.04(-1.18%)
Aug 17, 2015
3.233
3.381
3.194
3.352
615,199
+0.05(+1.50%)
Aug 14, 2015
3.362
3.500
3.263
3.302
721,996
-0.06(-1.76%)
Aug 13, 2015
3.441
3.480
3.273
3.362
849,700
-0.18(-5.03%)
Aug 12, 2015
3.411
3.609
3.411
3.540
757,875
+0.11(+3.17%)
Aug 11, 2015
3.411
3.457
3.283
3.431
776,098
-0.11(-3.07%)
Aug 10, 2015
3.322
3.559
3.174
3.540
657,292
+0.29(+8.81%)
Aug 07, 2015
3.619
3.737
3.174
3.253
1,402,632
-0.40(-10.84%)
Aug 06, 2015
3.075
3.727
3.016
3.648
2,866,975
+0.48(+15.31%)
Aug 05, 2015
3.500
3.520
3.144
3.164
990,764
-0.25(-7.25%)
Aug 04, 2015
3.431
3.522
3.342
3.411
1,139,209
+0.01(+0.29%)
Aug 03, 2015
3.648
3.658
3.372
3.401
1,298,458
-0.33(-8.75%)
Jul 31, 2015
3.975
3.994
3.648
3.727
1,100,653
-0.26(-6.45%)
Jul 30, 2015
3.994
4.024
3.856
3.985
1,294,301
-0.05(-1.23%)
Jul 29, 2015
3.816
4.034
3.658
4.034
2,434,111
+0.20(+5.15%)
Jul 28, 2015
3.975
4.044
3.792
3.836
1,504,138
-0.11(-2.76%)
Jul 27, 2015
4.113
4.133
3.905
3.945
936,691
-0.28(-6.56%)
Jul 24, 2015
4.459
4.459
4.131
4.222
989,752
-0.25(-5.53%)
Jul 23, 2015
4.380
4.479
4.163
4.469
1,083,446
+0.16(+3.67%)
Jul 22, 2015
4.429
4.429
4.123
4.311
1,332,671
-0.12(-2.68%)
Jul 21, 2015
4.311
4.538
4.247
4.429
1,086,761
+0.18(+4.19%)
Jul 20, 2015
4.380
4.420
4.123
4.252
1,262,541
-0.13(-2.93%)
Jul 17, 2015
4.499
4.499
4.350
4.380
764,893
-0.12(-2.64%)
Jul 16, 2015
4.588
4.746
4.410
4.499
1,019,949
-0.05(-1.09%)
Jul 15, 2015
4.776
4.934
4.518
4.548
945,910
-0.31(-6.31%)
Jul 14, 2015
4.538
4.874
4.535
4.855
903,754
+0.25(+5.36%)
Jul 13, 2015
4.598
4.785
4.459
4.607
672,430
-0.01(-0.21%)
Jul 10, 2015
4.785
4.845
4.578
4.617
987,723
-0.08(-1.68%)
Jul 09, 2015
4.637
4.790
4.548
4.696
2,181,545
+0.21(+4.63%)
Jul 08, 2015
4.696
4.785
4.370
4.489
2,031,814
-0.31(-6.39%)
Jul 07, 2015
4.696
4.924
4.400
4.795
2,842,412
+0.04(+0.83%)
Jul 06, 2015
5.013
5.042
4.716
4.756
2,166,556
-0.33(-6.42%)
Jul 02, 2015
5.211
5.082
5.082
5.082
858,989
-0.02(-0.39%)
Jul 01, 2015
5.359
5.403
5.082
5.102
1,474,914
-0.32(-5.84%)
Jun 30, 2015
5.398
5.458
5.250
5.418
997,659
+0.11(+2.05%)
Jun 29, 2015
5.487
5.517
5.300
5.309
967,901
-0.30(-5.29%)
Jun 26, 2015
5.646
5.695
5.507
5.606
1,748,765
-0.07(-1.22%)
Jun 25, 2015
5.576
5.715
5.478
5.675
1,041,492
+0.06(+1.06%)
Jun 24, 2015
5.596
5.685
5.557
5.616
1,391,648
+0.01(+0.18%)
Jun 23, 2015
5.547
5.665
5.458
5.606
1,076,784
+0.05(+0.89%)
Jun 22, 2015
5.438
5.641
5.339
5.557
1,737,396
+0.13(+2.37%)
Jun 19, 2015
5.349
5.487
5.280
5.428
1,569,540
+0.07(+1.29%)
Jun 18, 2015
5.359
5.468
5.250
5.359
1,100,685
+0.01(+0.18%)
Jun 17, 2015
5.359
5.487
5.300
5.349
962,503
+0.02(+0.37%)
Jun 16, 2015
5.270
5.339
5.250
5.329
505,439
+0.03(+0.56%)
Jun 15, 2015
5.191
5.384
5.151
5.300
935,819
+0.07(+1.32%)
Jun 12, 2015
5.300
5.300
5.151
5.230
777,652
-0.11(-2.04%)
Jun 11, 2015
5.398
5.468
5.230
5.339
1,328,729
-0.08(-1.46%)
Jun 10, 2015
5.379
5.428
5.329
5.418
743,956
+0.11(+2.05%)
Jun 09, 2015
5.309
5.428
5.263
5.309
904,985
+0.08(+1.51%)
Jun 08, 2015
5.191
5.250
5.131
5.230
1,131,992
+0.01(+0.19%)
Jun 05, 2015
5.092
5.334
5.082
5.220
1,379,325
+0.05(+0.96%)
Jun 04, 2015
5.191
5.270
5.141
5.171
992,680
-0.10(-1.88%)
Jun 03, 2015
5.349
5.453
5.191
5.270
1,148,118
-0.15(-2.74%)
Jun 02, 2015
5.240
5.485
5.240
5.418
1,181,246
+0.21(+3.98%)
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
.