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
)
2.350
+0.040 (+1.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2015
3.525
3.724
3.525
3.724
1,312,721
+0.23(+6.53%)
Nov 27, 2015
3.545
3.645
3.456
3.496
347,155
-0.15(-4.09%)
Nov 25, 2015
3.535
3.645
3.645
3.645
593,699
+0.05(+1.38%)
Nov 24, 2015
3.456
3.605
3.436
3.595
775,527
+0.19(+5.54%)
Nov 23, 2015
3.357
3.535
3.327
3.406
1,028,759
+0.05(+1.48%)
Nov 20, 2015
3.406
3.506
3.307
3.357
805,462
-0.03(-0.88%)
Nov 19, 2015
3.456
3.486
3.327
3.386
1,064,338
-0.17(-4.75%)
Nov 18, 2015
3.446
3.625
3.386
3.555
1,236,350
+0.14(+4.07%)
Nov 17, 2015
3.555
3.555
3.357
3.416
970,393
-0.15(-4.18%)
Nov 16, 2015
3.367
3.615
3.347
3.565
1,216,239
+0.26(+7.81%)
Nov 13, 2015
3.218
3.416
3.148
3.307
800,681
+0.05(+1.52%)
Nov 12, 2015
3.337
3.423
3.237
3.257
793,022
-0.14(-4.09%)
Nov 11, 2015
3.873
3.873
3.367
3.396
1,531,986
-0.50(-12.75%)
Nov 10, 2015
3.774
3.972
3.734
3.893
1,027,615
+0.12(+3.16%)
Nov 09, 2015
3.655
3.883
3.655
3.774
856,227
+0.09(+2.43%)
Nov 06, 2015
3.655
3.714
3.516
3.684
1,090,542
-0.07(-1.85%)
Nov 05, 2015
3.357
3.794
3.267
3.754
2,997,394
+0.42(+12.50%)
Nov 04, 2015
3.446
3.545
3.287
3.337
1,529,022
-0.09(-2.61%)
Nov 03, 2015
3.287
3.486
3.218
3.426
1,321,096
+0.19(+5.83%)
Nov 02, 2015
3.188
3.406
3.188
3.237
1,306,555
+0.00(+0.00%)
Oct 30, 2015
3.277
3.307
3.143
3.237
1,512,578
-0.01(-0.31%)
Oct 29, 2015
3.237
3.396
3.198
3.247
939,370
-0.01(-0.30%)
Oct 28, 2015
3.108
3.307
3.089
3.257
1,562,931
+0.18(+5.81%)
Oct 27, 2015
3.277
3.297
3.049
3.079
1,390,333
-0.23(-6.91%)
Oct 26, 2015
3.416
3.436
3.282
3.307
705,262
-0.12(-3.48%)
Oct 23, 2015
3.377
3.511
3.307
3.426
818,714
+0.03(+0.88%)
Oct 22, 2015
3.396
3.535
3.327
3.396
995,340
+0.04(+1.18%)
Oct 21, 2015
3.357
3.406
3.297
3.357
1,209,433
-0.11(-3.15%)
Oct 20, 2015
3.426
3.555
3.357
3.466
964,829
+0.08(+2.35%)
Oct 19, 2015
3.406
3.466
3.305
3.386
744,838
-0.09(-2.57%)
Oct 16, 2015
3.466
3.516
3.307
3.476
835,256
+0.03(+0.86%)
Oct 15, 2015
3.138
3.456
3.034
3.446
2,432,906
+0.28(+8.78%)
Oct 14, 2015
3.218
3.277
3.128
3.168
829,827
-0.09(-2.74%)
Oct 13, 2015
3.327
3.386
3.188
3.257
921,061
-0.10(-2.96%)
Oct 12, 2015
3.565
3.565
3.228
3.357
1,362,144
-0.21(-5.85%)
Oct 09, 2015
3.674
3.674
3.396
3.565
1,803,281
-0.04(-1.10%)
Oct 08, 2015
3.357
3.605
3.327
3.605
1,927,069
+0.24(+7.08%)
Oct 07, 2015
3.476
3.595
3.188
3.367
1,886,452
-0.03(-0.88%)
Oct 06, 2015
3.118
3.496
3.059
3.396
2,322,188
+0.29(+9.27%)
Oct 05, 2015
3.009
3.128
2.915
3.108
1,807,066
+0.23(+7.93%)
Oct 02, 2015
2.830
2.930
2.781
2.880
1,474,694
+0.00(+0.00%)
Oct 01, 2015
3.049
3.158
2.850
2.880
1,233,688
-0.10(-3.33%)
Sep 30, 2015
3.039
3.069
2.880
2.979
989,933
-0.04(-1.32%)
Sep 29, 2015
3.317
3.426
2.999
3.019
1,191,359
-0.05(-1.62%)
Sep 28, 2015
3.168
3.228
3.034
3.069
686,007
-0.16(-4.92%)
Sep 25, 2015
3.426
3.426
3.148
3.228
1,062,676
-0.16(-4.69%)
Sep 24, 2015
3.327
3.446
3.208
3.386
742,627
-0.01(-0.29%)
Sep 23, 2015
3.565
3.575
3.333
3.396
768,269
-0.12(-3.39%)
Sep 22, 2015
3.516
3.704
3.456
3.516
684,708
-0.11(-3.01%)
Sep 21, 2015
3.674
3.784
3.595
3.625
1,066,724
-0.03(-0.82%)
Sep 18, 2015
3.605
3.655
3.506
3.655
1,912,291
-0.08(-2.13%)
Sep 17, 2015
3.535
3.823
3.486
3.734
1,815,945
+0.15(+4.16%)
Sep 16, 2015
3.357
3.645
3.357
3.585
1,686,194
+0.34(+10.40%)
Sep 15, 2015
2.999
3.456
2.999
3.247
1,694,626
+0.20(+6.51%)
Sep 14, 2015
3.098
3.118
2.979
3.049
486,596
-0.01(-0.32%)
Sep 11, 2015
3.148
3.208
2.999
3.059
1,057,371
-0.16(-4.94%)
Sep 10, 2015
3.327
3.377
3.163
3.218
1,035,441
-0.11(-3.28%)
Sep 09, 2015
3.555
3.694
3.292
3.327
1,305,891
-0.18(-5.10%)
Sep 08, 2015
3.555
3.635
3.337
3.506
1,113,910
-0.07(-1.94%)
Sep 04, 2015
3.357
3.575
3.575
3.575
824,392
+0.17(+4.96%)
Sep 03, 2015
3.516
3.625
3.337
3.406
1,272,629
-0.07(-2.00%)
Sep 02, 2015
3.585
3.635
3.208
3.476
1,053,945
-0.04(-1.13%)
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
.