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
)
2.230
+0.020 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
7.956
8.003
7.614
7.684
826,981
-0.42(-5.18%)
Aug 28, 2009
8.120
8.260
7.964
8.104
324,161
+0.05(+0.58%)
Aug 27, 2009
8.042
8.112
7.606
8.058
716,004
-0.03(-0.38%)
Aug 26, 2009
8.306
8.384
8.065
8.089
715,100
-0.26(-3.17%)
Aug 25, 2009
8.509
8.602
8.283
8.353
523,926
-0.07(-0.83%)
Aug 24, 2009
8.462
8.711
8.213
8.423
833,438
+0.02(+0.28%)
Aug 21, 2009
8.244
8.579
8.120
8.400
1,158,042
+0.42(+5.26%)
Aug 20, 2009
8.252
8.369
7.700
7.980
1,300,882
-0.28(-3.39%)
Aug 19, 2009
8.081
8.338
7.910
8.260
621,069
-0.01(-0.09%)
Aug 18, 2009
7.995
8.345
7.972
8.268
640,029
+0.39(+4.98%)
Aug 17, 2009
8.151
8.221
7.778
7.875
804,456
-0.62(-7.28%)
Aug 14, 2009
8.711
8.742
8.361
8.493
606,730
-0.25(-2.85%)
Aug 13, 2009
8.719
8.835
8.555
8.742
856,144
+0.22(+2.55%)
Aug 12, 2009
8.501
8.672
8.400
8.524
1,339,429
+0.08(+0.92%)
Aug 11, 2009
8.688
8.789
8.431
8.446
683,240
-0.41(-4.65%)
Aug 10, 2009
8.664
8.929
8.503
8.859
1,078,756
-0.18(-1.98%)
Aug 07, 2009
8.913
9.108
8.695
9.038
797,503
+0.31(+3.57%)
Aug 06, 2009
8.695
8.781
8.540
8.726
1,065,488
+0.11(+1.26%)
Aug 05, 2009
8.851
8.960
8.524
8.618
1,085,910
-0.35(-3.90%)
Aug 04, 2009
9.520
9.520
8.470
8.968
2,472,247
-0.09(-0.95%)
Aug 03, 2009
8.485
9.458
8.462
9.053
2,076,382
+0.74(+8.89%)
Jul 31, 2009
7.630
8.439
7.622
8.314
1,393,799
+0.54(+6.90%)
Jul 30, 2009
7.389
8.003
7.373
7.778
1,089,272
+0.51(+7.07%)
Jul 29, 2009
7.443
7.474
7.155
7.264
739,348
-0.30(-3.91%)
Jul 28, 2009
7.529
7.731
7.412
7.560
860,652
-0.11(-1.42%)
Jul 27, 2009
7.564
7.739
7.466
7.669
637,762
+0.15(+1.96%)
Jul 24, 2009
7.241
7.575
7.241
7.521
835
+0.19(+2.55%)
Jul 23, 2009
7.101
7.466
7.101
7.334
1,475,338
+0.13(+1.84%)
Jul 22, 2009
7.218
7.373
7.109
7.202
964,337
-0.20(-2.73%)
Jul 21, 2009
7.280
7.591
7.233
7.404
1,529,720
+0.21(+2.92%)
Jul 20, 2009
6.906
7.311
6.891
7.194
1,294,568
+0.36(+5.23%)
Jul 17, 2009
7.015
7.015
6.790
6.836
977,555
-0.12(-1.79%)
Jul 16, 2009
6.735
7.000
6.549
6.961
816,986
+0.18(+2.64%)
Jul 15, 2009
6.914
7.015
6.720
6.782
1,367,297
+0.11(+1.63%)
Jul 14, 2009
6.689
6.836
6.533
6.673
1,056,164
+0.08(+1.18%)
Jul 13, 2009
6.370
6.603
6.331
6.595
902,760
+0.03(+0.47%)
Jul 10, 2009
6.261
6.619
6.066
6.564
1,164,930
+0.22(+3.43%)
Jul 09, 2009
6.277
6.619
6.175
6.346
1,356,622
+0.16(+2.64%)
Jul 08, 2009
6.401
6.440
5.989
6.183
1,670,961
-0.21(-3.28%)
Jul 07, 2009
6.603
6.665
6.222
6.393
2,086,187
-0.20(-3.07%)
Jul 06, 2009
6.798
6.875
6.440
6.595
1,636,047
-0.47(-6.61%)
Jul 02, 2009
7.264
7.288
7.000
7.062
882,983
-0.42(-5.61%)
Jul 01, 2009
7.762
7.910
7.428
7.482
1,100,286
-0.09(-1.23%)
Jun 30, 2009
7.544
7.801
7.319
7.575
1,192,981
+0.00(+0.00%)
Jun 29, 2009
7.521
7.816
7.241
7.575
2,234,391
+0.05(+0.72%)
Jun 26, 2009
6.953
7.583
6.798
7.521
6,713,611
+0.57(+8.17%)
Jun 25, 2009
6.724
7.000
6.696
6.953
1,466,836
+0.26(+3.83%)
Jun 24, 2009
6.790
6.883
6.658
6.696
1,108,674
+0.02(+0.23%)
Jun 23, 2009
6.580
6.852
6.354
6.681
1,908,603
+0.30(+4.76%)
Jun 22, 2009
7.000
7.124
6.378
6.378
1,410,549
-0.75(-10.58%)
Jun 19, 2009
7.420
7.505
7.023
7.132
1,867,018
-0.06(-0.86%)
Jun 18, 2009
7.778
7.793
7.124
7.194
1,377,315
-0.54(-7.04%)
Jun 17, 2009
8.003
8.003
7.466
7.739
1,090,197
-0.40(-4.88%)
Jun 16, 2009
8.765
8.913
8.019
8.135
1,721,840
-0.70(-7.92%)
Jun 15, 2009
8.719
8.890
8.540
8.835
976,322
-0.15(-1.65%)
Jun 12, 2009
9.123
9.170
8.789
8.983
1,211,088
-0.27(-2.94%)
Jun 11, 2009
9.061
9.411
8.983
9.255
1,067,832
+0.19(+2.15%)
Jun 10, 2009
9.224
9.325
8.835
9.061
1,822,975
+0.09(+1.04%)
Jun 09, 2009
8.866
9.084
8.719
8.968
672,166
+0.26(+2.95%)
Jun 08, 2009
8.719
8.765
8.376
8.711
805,784
-0.22(-2.44%)
Jun 05, 2009
8.828
9.123
8.509
8.929
1,179,257
+0.34(+3.99%)
Jun 04, 2009
8.345
8.773
8.291
8.586
1,061,784
+0.33(+4.05%)
Jun 03, 2009
8.734
8.734
7.972
8.252
1,228,587
-0.49(-5.60%)
Jun 02, 2009
9.038
9.038
8.516
8.742
1,253,060
-0.23(-2.52%)
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
.