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
)
2.380
+0.030 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2010
13.04
13.41
12.80
13.26
1,259,074
+0.06(+0.48%)
Nov 29, 2010
12.92
13.40
12.79
13.20
1,032,673
+0.17(+1.34%)
Nov 26, 2010
12.73
13.14
12.70
13.03
430,454
+0.20(+1.54%)
Nov 24, 2010
12.65
12.83
12.83
12.83
740,342
+0.30(+2.40%)
Nov 23, 2010
12.70
12.70
12.38
12.53
1,077,816
-0.33(-2.59%)
Nov 22, 2010
12.35
12.92
12.21
12.86
1,250,127
+0.47(+3.77%)
Nov 19, 2010
12.52
12.52
12.22
12.39
1,175,973
-0.17(-1.32%)
Nov 18, 2010
12.47
12.96
12.28
12.56
1,172,929
+0.28(+2.26%)
Nov 17, 2010
12.00
12.46
11.85
12.28
1,124,016
+0.32(+2.65%)
Nov 16, 2010
12.36
12.43
11.88
11.96
1,067,778
-0.48(-3.82%)
Nov 15, 2010
12.44
12.78
12.38
12.44
1,052,821
+0.16(+1.29%)
Nov 12, 2010
12.48
12.52
12.19
12.28
997,250
-0.36(-2.81%)
Nov 11, 2010
12.80
12.81
12.54
12.64
1,211,988
-0.21(-1.60%)
Nov 10, 2010
12.08
13.13
11.99
12.84
2,603,925
+0.81(+6.76%)
Nov 09, 2010
11.48
12.09
11.33
12.03
2,160,308
+0.54(+4.75%)
Nov 08, 2010
11.11
11.89
11.11
11.48
1,653,773
+0.30(+2.68%)
Nov 05, 2010
11.31
11.58
10.87
11.18
1,948,724
+0.01(+0.11%)
Nov 04, 2010
11.37
11.71
10.74
11.17
3,472,457
+0.00(+0.03%)
Nov 03, 2010
10.20
11.37
10.20
11.17
3,765,255
+1.02(+10.04%)
Nov 02, 2010
9.004
10.27
8.964
10.15
4,965,365
+1.65(+19.42%)
Nov 01, 2010
8.649
8.720
8.380
8.498
770,798
-0.09(-1.10%)
Oct 29, 2010
8.364
8.664
8.356
8.593
254,833
+0.18(+2.16%)
Oct 28, 2010
8.601
8.625
8.380
8.412
306,818
-0.09(-1.11%)
Oct 27, 2010
8.530
8.546
8.293
8.506
511,937
-0.09(-1.10%)
Oct 25, 2010
8.656
8.830
8.577
8.601
304,730
+0.02(+0.18%)
Oct 22, 2010
8.728
8.807
8.491
8.585
526,050
-0.08(-0.91%)
Oct 21, 2010
8.751
8.957
8.625
8.664
882,249
-0.03(-0.36%)
Oct 20, 2010
8.538
8.814
8.451
8.696
998,314
+0.22(+2.61%)
Oct 19, 2010
8.546
8.720
8.396
8.475
891,051
-0.23(-2.63%)
Oct 18, 2010
8.767
8.854
8.656
8.704
404,426
-0.05(-0.54%)
Oct 15, 2010
8.949
8.980
8.625
8.751
504,497
-0.09(-0.98%)
Oct 14, 2010
8.878
9.004
8.751
8.838
448,853
-0.02(-0.27%)
Oct 13, 2010
8.783
9.004
8.743
8.862
532,649
+0.15(+1.72%)
Oct 12, 2010
8.822
8.830
8.601
8.712
842,710
-0.16(-1.78%)
Oct 11, 2010
8.925
9.020
8.814
8.870
522,725
-0.06(-0.71%)
Oct 08, 2010
8.933
9.012
8.585
8.933
1,227,856
+0.28(+3.19%)
Oct 07, 2010
8.767
8.838
8.514
8.656
524,912
-0.05(-0.54%)
Oct 06, 2010
8.585
8.842
8.498
8.704
431,844
+0.09(+1.01%)
Oct 05, 2010
8.633
8.704
8.443
8.617
541,710
+0.12(+1.39%)
Oct 04, 2010
8.601
8.649
8.301
8.498
538,110
-0.11(-1.28%)
Oct 01, 2010
8.609
8.735
8.435
8.609
657,648
+0.23(+2.80%)
Sep 30, 2010
8.375
8.554
8.214
8.375
4,251
-0.17(-2.00%)
Sep 29, 2010
8.230
8.546
8.216
8.546
664,100
+0.26(+3.15%)
Sep 28, 2010
8.238
8.293
7.977
8.285
412
+0.10(+1.25%)
Sep 27, 2010
8.127
8.246
8.040
8.183
739,410
+0.05(+0.58%)
Sep 24, 2010
7.898
8.135
7.772
8.135
635,125
+0.37(+4.78%)
Sep 23, 2010
7.685
7.993
7.669
7.764
1,711
-0.02(-0.20%)
Sep 22, 2010
7.882
8.009
7.756
7.780
527,410
-0.12(-1.50%)
Sep 21, 2010
7.803
7.914
7.701
7.898
661,306
+0.11(+1.42%)
Sep 20, 2010
7.551
7.796
7.424
7.788
750,547
+0.24(+3.25%)
Sep 17, 2010
7.543
7.630
7.306
7.543
569,736
+0.03(+0.42%)
Sep 15, 2010
7.693
7.740
7.464
7.511
665,237
-0.21(-2.76%)
Sep 14, 2010
7.748
7.882
7.645
7.724
499,318
-0.06(-0.81%)
Sep 13, 2010
7.732
7.811
7.606
7.788
455,315
+0.15(+1.96%)
Sep 10, 2010
7.606
7.693
7.574
7.638
349,112
+0.05(+0.62%)
Sep 09, 2010
7.661
7.661
7.495
7.590
388,659
+0.06(+0.84%)
Sep 08, 2010
7.503
7.677
7.480
7.527
270,837
+0.03(+0.42%)
Sep 07, 2010
7.669
7.724
7.480
7.495
1,393
-0.24(-3.16%)
Sep 03, 2010
7.535
7.756
7.519
7.740
473,038
+0.31(+4.14%)
Sep 02, 2010
7.503
7.677
7.416
7.432
1,009
-0.11(-1.47%)
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
.