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 (%)
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%)
Sep 01, 2015
3.555
3.813
3.476
3.516
2,111,316
-0.03(-0.84%)
Aug 31, 2015
3.118
3.555
3.029
3.545
1,953,302
+0.35(+10.87%)
Aug 28, 2015
3.029
3.476
2.979
3.198
3,104,268
+0.23(+7.69%)
Aug 27, 2015
2.920
3.089
2.880
2.969
1,457,925
+0.15(+5.28%)
Aug 26, 2015
2.731
2.840
2.604
2.820
938,261
+0.15(+5.58%)
Aug 25, 2015
3.218
3.218
2.661
2.671
1,056,686
-0.02(-0.74%)
Aug 24, 2015
2.503
2.900
2.493
2.691
1,145,224
-0.11(-3.90%)
Aug 21, 2015
2.949
3.059
2.781
2.801
1,676,547
-0.21(-6.93%)
Aug 20, 2015
3.089
3.154
2.969
3.009
1,070,368
-0.10(-3.19%)
Aug 19, 2015
3.267
3.317
3.054
3.108
1,012,363
-0.22(-6.57%)
Aug 18, 2015
3.327
3.357
3.193
3.327
709,567
-0.04(-1.18%)
Aug 17, 2015
3.247
3.396
3.208
3.367
612,489
+0.05(+1.50%)
Aug 14, 2015
3.377
3.516
3.277
3.317
718,816
-0.06(-1.76%)
Aug 13, 2015
3.456
3.496
3.287
3.377
845,957
-0.18(-5.03%)
Aug 12, 2015
3.426
3.625
3.426
3.555
754,537
+0.11(+3.17%)
Aug 11, 2015
3.426
3.472
3.297
3.446
772,679
-0.11(-3.07%)
Aug 10, 2015
3.337
3.575
3.188
3.555
654,396
+0.29(+8.81%)
Aug 07, 2015
3.635
3.754
3.188
3.267
1,396,453
-0.40(-10.84%)
Aug 06, 2015
3.089
3.744
3.029
3.665
2,854,346
+0.49(+15.31%)
Aug 05, 2015
3.516
3.535
3.158
3.178
986,400
-0.25(-7.25%)
Aug 04, 2015
3.446
3.537
3.357
3.426
1,134,190
+0.01(+0.29%)
Aug 03, 2015
3.665
3.674
3.386
3.416
1,292,738
-0.33(-8.75%)
Jul 31, 2015
3.992
4.012
3.665
3.744
1,095,804
-0.26(-6.45%)
Jul 30, 2015
4.012
4.042
3.873
4.002
1,288,599
-0.05(-1.23%)
Jul 29, 2015
3.833
4.052
3.674
4.052
2,423,388
+0.20(+5.15%)
Jul 28, 2015
3.992
4.062
3.809
3.853
1,497,512
-0.11(-2.76%)
Jul 27, 2015
4.131
4.151
3.923
3.962
932,565
-0.28(-6.56%)
Jul 24, 2015
4.479
4.479
4.149
4.241
985,392
-0.25(-5.53%)
Jul 23, 2015
4.399
4.499
4.181
4.489
1,078,673
+0.16(+3.67%)
Jul 22, 2015
4.449
4.449
4.141
4.330
1,326,800
-0.12(-2.68%)
Jul 21, 2015
4.330
4.558
4.265
4.449
1,081,973
+0.18(+4.19%)
Jul 20, 2015
4.399
4.439
4.141
4.270
1,256,979
-0.13(-2.93%)
Jul 17, 2015
4.519
4.519
4.370
4.399
761,524
-0.12(-2.64%)
Jul 16, 2015
4.608
4.767
4.429
4.519
1,015,456
-0.05(-1.09%)
Jul 15, 2015
4.797
4.956
4.538
4.568
941,743
-0.31(-6.31%)
Jul 14, 2015
4.558
4.896
4.555
4.876
899,772
+0.25(+5.36%)
Jul 13, 2015
4.618
4.807
4.479
4.628
669,468
-0.01(-0.21%)
Jul 10, 2015
4.807
4.866
4.598
4.638
983,372
-0.08(-1.68%)
Jul 09, 2015
4.658
4.812
4.568
4.717
2,171,935
+0.21(+4.63%)
Jul 08, 2015
4.717
4.807
4.389
4.509
2,022,863
-0.31(-6.39%)
Jul 07, 2015
4.717
4.946
4.419
4.817
2,829,891
+0.04(+0.83%)
Jul 06, 2015
5.035
5.065
4.737
4.777
2,157,012
-0.33(-6.42%)
Jul 02, 2015
5.234
5.105
5.105
5.105
855,205
-0.02(-0.39%)
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
.