Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crude Oil (CY: OIL )

109.55 -0.94 (-0.85%)
Streaming Realtime Price Updated: 6:54 AM EDT, May 16, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.28 54.32 54.17 54.30 0 -1.84(-3.28%)
Sep 29, 2019 56.54 56.57 56.05 56.14 0 -0.04(-0.07%)
Sep 28, 2019 56.51 56.76 54.75 56.18 0 +0.00(+0.00%)
Sep 27, 2019 56.51 56.76 54.75 56.18 0 -0.18(-0.32%)
Sep 26, 2019 56.51 56.54 56.29 56.36 0 -0.27(-0.48%)
Sep 25, 2019 56.69 56.74 56.60 56.63 0 -0.15(-0.26%)
Sep 24, 2019 56.70 56.92 56.68 56.78 0 -1.58(-2.71%)
Sep 23, 2019 58.44 58.48 58.26 58.36 0 +0.27(+0.46%)
Sep 20, 2019 58.65 59.10 57.79 58.09 0 -0.71(-1.21%)
Sep 19, 2019 58.65 58.81 58.65 58.80 0 +0.63(+1.08%)
Sep 18, 2019 58.20 58.29 58.13 58.17 0 -0.68(-1.16%)
Sep 17, 2019 58.81 58.95 58.64 58.85 0 -2.95(-4.77%)
Sep 16, 2019 61.96 62.28 61.77 61.80 0 +0.73(+1.20%)
Sep 15, 2019 61.48 63.34 60.10 61.07 0 +6.25(+11.40%)
Sep 14, 2019 55.15 55.68 54.44 54.82 0 +0.00(+0.00%)
Sep 13, 2019 55.15 55.68 54.44 54.82 0 -0.37(-0.67%)
Sep 12, 2019 55.15 55.29 55.11 55.19 0 -0.76(-1.36%)
Sep 11, 2019 55.93 56.05 55.85 55.95 0 -1.96(-3.38%)
Sep 10, 2019 57.89 57.97 57.77 57.91 0 -0.19(-0.33%)
Sep 09, 2019 58.03 58.24 57.97 58.10 0 +1.21(+2.13%)
Sep 08, 2019 56.80 57.11 56.68 56.89 0 +0.16(+0.28%)
Sep 07, 2019 56.19 56.95 54.83 56.73 0 +0.00(+0.00%)
Sep 06, 2019 56.19 56.95 54.83 56.73 0 +0.41(+0.73%)
Sep 05, 2019 56.19 56.34 56.09 56.32 0 +0.21(+0.37%)
Sep 04, 2019 55.95 56.13 55.87 56.11 0 +2.11(+3.91%)
Sep 03, 2019 53.92 54.05 53.90 54.00 0 -0.77(-1.41%)
Sep 02, 2019 55.00 55.24 54.34 54.77 0 -0.07(-0.13%)
Sep 01, 2019 55.00 55.07 54.52 54.84 0 -0.32(-0.58%)
Aug 31, 2019 56.63 56.72 54.55 55.16 0 +0.00(+0.00%)
Aug 30, 2019 56.63 56.72 54.55 55.16 0 -1.41(-2.49%)
Aug 29, 2019 56.63 56.65 56.56 56.57 0 +0.72(+1.29%)
Aug 28, 2019 55.88 55.94 55.83 55.85 0 +0.28(+0.50%)
Aug 27, 2019 55.71 55.73 55.51 55.57 0 +1.74(+3.23%)
Aug 26, 2019 53.76 53.97 53.74 53.83 0 +0.69(+1.30%)
Aug 25, 2019 53.25 53.43 52.96 53.14 0 -0.83(-1.54%)
Aug 24, 2019 55.35 55.60 53.24 53.97 0 +0.00(+0.00%)
Aug 23, 2019 55.35 55.60 53.24 53.97 0 -1.49(-2.69%)
Aug 22, 2019 55.35 55.46 55.33 55.46 0 -0.55(-0.98%)
Aug 21, 2019 55.94 56.07 55.82 56.01 0 -0.33(-0.59%)
Aug 20, 2019 56.34 0 +0.23(+0.41%)
Aug 19, 2019 56.10 56.16 56.10 56.11 0 +0.97(+1.76%)
Aug 18, 2019 54.96 55.19 54.84 55.14 0 +0.20(+0.36%)
Aug 17, 2019 54.74 55.67 54.26 54.94 0 +0.00(+0.00%)
Aug 16, 2019 54.74 55.67 54.26 54.94 0 +0.12(+0.22%)
Aug 15, 2019 54.74 54.87 54.69 54.82 0 +0.00(+0.00%)
Aug 14, 2019 54.90 54.92 54.70 54.82 0 -1.92(-3.38%)
Aug 13, 2019 56.74 56.78 56.58 56.74 0 +1.95(+3.56%)
Aug 12, 2019 54.73 54.80 54.64 54.79 0 +0.48(+0.88%)
Aug 11, 2019 54.32 54.44 54.23 54.31 0 +0.04(+0.07%)
Aug 10, 2019 52.88 54.92 52.37 54.27 0 +0.00(+0.00%)
Aug 09, 2019 52.88 54.92 52.37 54.27 0 +1.59(+3.02%)
Aug 08, 2019 52.88 52.95 52.60 52.68 0 +0.23(+0.44%)
Aug 07, 2019 52.33 52.55 52.25 52.45 0 -0.97(-1.82%)
Aug 06, 2019 53.42 53.51 53.15 53.42 0 -0.78(-1.44%)
Aug 05, 2019 54.95 54.96 54.02 54.20 0 -1.15(-2.08%)
Aug 04, 2019 55.38 55.38 55.10 55.35 0 +0.16(+0.29%)
Aug 03, 2019 54.54 56.05 54.15 55.19 0 +0.00(+0.00%)
Aug 02, 2019 54.54 56.05 54.15 55.19 0 +0.81(+1.49%)
Aug 01, 2019 54.54 54.65 54.15 54.38 0 -3.51(-6.06%)
Jul 31, 2019 57.85 57.98 57.85 57.89 0 -0.28(-0.48%)
Jul 30, 2019 58.34 58.41 57.97 58.17 0 +0.97(+1.70%)
Jul 29, 2019 57.07 57.21 57.02 57.20 0 +1.19(+2.12%)
Jul 28, 2019 56.20 56.32 56.00 56.01 0 -0.15(-0.27%)
Jul 27, 2019 55.93 56.57 55.68 56.16 0 +0.00(+0.00%)
Jul 26, 2019 55.93 56.57 55.68 56.16 0 +0.15(+0.27%)
Jul 25, 2019 55.93 56.12 55.90 56.01 0 +0.02(+0.04%)
Jul 24, 2019 55.90 56.02 55.86 55.99 0 -1.10(-1.93%)
Jul 23, 2019 57.23 57.27 57.07 57.09 0 +0.87(+1.55%)
Jul 22, 2019 56.22 0 +0.11(+0.20%)
Jul 21, 2019 56.22 56.22 56.00 56.11 0 +0.37(+0.66%)
Jul 20, 2019 55.72 56.36 54.99 55.74 0 +0.00(+0.00%)
Jul 19, 2019 55.72 56.36 54.99 55.74 0 -0.06(-0.11%)
Jul 18, 2019 55.72 55.90 55.68 55.80 0 -0.73(-1.29%)
Jul 17, 2019 56.60 56.65 56.42 56.53 0 -1.00(-1.74%)
Jul 16, 2019 57.52 57.66 57.46 57.53 0 -1.83(-3.08%)
Jul 15, 2019 59.26 59.38 59.18 59.36 0 -0.87(-1.44%)
Jul 14, 2019 60.25 60.36 60.15 60.23 0 -0.16(-0.26%)
Jul 13, 2019 60.46 60.74 59.93 60.39 0 +0.00(+0.00%)
Jul 12, 2019 60.46 60.74 59.93 60.39 0 +0.01(+0.02%)
Jul 11, 2019 60.46 60.47 60.29 60.38 0 -0.02(-0.03%)
Jul 10, 2019 60.44 60.63 60.33 60.40 0 +1.87(+3.19%)
Jul 09, 2019 58.40 58.63 58.35 58.53 0 +1.03(+1.79%)
Jul 08, 2019 57.56 57.60 57.46 57.50 0 -0.24(-0.42%)
Jul 07, 2019 57.77 57.86 57.61 57.74 0 +0.01(+0.02%)
Jul 06, 2019 57.38 57.82 56.29 57.73 0 +0.00(+0.00%)
Jul 05, 2019 57.38 57.82 56.29 57.73 0 +0.89(+1.57%)
Jul 04, 2019 57.38 57.57 56.47 56.84 0 -0.42(-0.73%)
Jul 03, 2019 57.38 57.44 57.21 57.26 0 +0.74(+1.31%)
Jul 02, 2019 56.49 56.70 56.43 56.52 0 -2.32(-3.94%)
Jul 01, 2019 59.14 59.19 58.81 58.84 0 -0.56(-0.94%)
Jun 30, 2019 59.27 60.10 59.27 59.40 0 +1.20(+2.06%)
Jun 29, 2019 59.22 59.80 57.75 58.20 0 +0.00(+0.00%)
Jun 28, 2019 59.22 59.80 57.75 58.20 0 -1.17(-1.97%)
Jun 27, 2019 59.22 59.39 59.18 59.37 0 +0.45(+0.76%)
Jun 26, 2019 59.27 59.28 58.85 58.92 0 +0.20(+0.34%)
Jun 25, 2019 58.84 58.87 58.69 58.72 0 +0.90(+1.56%)
Jun 24, 2019 57.74 57.86 57.63 57.82 0 +0.16(+0.28%)
Jun 23, 2019 57.72 57.95 57.62 57.66 0 +0.06(+0.10%)
Jun 22, 2019 57.26 57.98 56.66 57.60 0 +0.00(+0.00%)
Jun 21, 2019 57.26 57.98 56.66 57.60 0 +0.95(+1.68%)
Jun 20, 2019 56.65 0 +2.32(+4.27%)
Jun 19, 2019 54.12 54.33 54.11 54.33 0 +0.26(+0.48%)
Jun 18, 2019 54.09 54.14 53.95 54.07 0 +2.12(+4.08%)
Jun 17, 2019 51.95 51.99 51.89 51.95 0 -0.65(-1.24%)
Jun 16, 2019 52.50 52.74 52.26 52.60 0 +0.09(+0.17%)
Jun 15, 2019 52.18 52.98 51.70 52.51 0 +0.00(+0.00%)
Jun 14, 2019 52.18 52.98 51.70 52.51 0 +0.41(+0.79%)
Jun 13, 2019 52.18 52.26 52.06 52.10 0 +0.95(+1.86%)
Jun 12, 2019 51.07 51.18 51.03 51.15 0 -1.69(-3.20%)
Jun 11, 2019 53.04 53.05 52.74 52.84 0 -0.49(-0.92%)
Jun 10, 2019 53.43 53.46 53.29 53.33 0 -1.19(-2.18%)
Jun 09, 2019 54.24 54.84 54.22 54.52 0 +0.48(+0.89%)
Jun 08, 2019 53.10 54.32 52.62 54.04 0 +0.00(+0.00%)
Jun 07, 2019 53.10 54.32 52.62 54.04 0 +0.96(+1.81%)
Jun 06, 2019 53.10 53.17 52.92 53.08 0 +1.58(+3.07%)
Jun 05, 2019 51.66 51.73 51.27 51.50 0 -1.52(-2.87%)
Jun 04, 2019 52.86 53.10 52.86 53.02 0 -0.06(-0.11%)
Jun 03, 2019 52.89 53.20 52.86 53.08 0 +0.43(+0.82%)
Jun 02, 2019 53.42 53.43 52.11 52.65 0 -0.71(-1.33%)
Jun 01, 2019 56.46 56.61 53.05 53.36 0 +0.00(+0.00%)
May 31, 2019 56.46 56.61 53.05 53.36 0 -3.24(-5.72%)
May 30, 2019 56.46 56.60 56.44 56.60 0 -2.56(-4.33%)
May 29, 2019 59.12 59.26 59.05 59.16 0 +0.29(+0.49%)
May 28, 2019 59.07 59.09 58.86 58.87 0 -0.19(-0.32%)
May 27, 2019 58.94 59.27 58.13 59.06 0 +0.19(+0.32%)
May 26, 2019 58.94 59.04 58.67 58.87 0 -0.15(-0.25%)
May 25, 2019 58.21 59.10 57.50 59.02 0 +0.00(+0.00%)
May 24, 2019 58.21 59.10 57.50 59.02 0 +0.88(+1.51%)
May 23, 2019 58.21 58.28 58.01 58.14 0 -3.22(-5.25%)
May 22, 2019 61.31 61.40 61.29 61.36 0 -1.63(-2.59%)
May 21, 2019 62.99 0 -0.31(-0.49%)
May 20, 2019 63.22 63.32 63.19 63.30 0 -0.09(-0.14%)
May 19, 2019 62.93 63.60 62.93 63.39 0 +0.68(+1.08%)
May 18, 2019 63.12 63.64 62.52 62.71 0 +0.00(+0.00%)
May 17, 2019 63.12 63.64 62.52 62.71 0 -0.41(-0.65%)
May 16, 2019 63.12 63.27 63.09 63.12 0 +0.90(+1.45%)
May 15, 2019 62.12 62.24 62.08 62.22 0 +0.90(+1.47%)
May 14, 2019 61.37 61.42 61.17 61.32 0 +0.37(+0.61%)
May 13, 2019 60.86 61.01 60.73 60.95 0 -0.46(-0.75%)
May 12, 2019 61.65 61.82 61.26 61.41 0 -0.30(-0.49%)
May 11, 2019 61.64 62.49 61.42 61.71 0 +0.00(+0.00%)
May 10, 2019 61.64 62.49 61.42 61.71 0 -0.02(-0.03%)
May 09, 2019 61.64 61.77 61.59 61.73 0 -0.27(-0.44%)
May 08, 2019 62.02 62.04 61.91 62.00 0 +0.45(+0.73%)
May 07, 2019 61.44 61.64 61.43 61.55 0 -0.70(-1.12%)
May 06, 2019 62.17 62.33 61.81 62.25 0 +1.64(+2.71%)
May 05, 2019 61.43 61.45 60.34 60.61 0 -1.25(-2.02%)
May 04, 2019 61.55 62.52 61.30 61.86 0 +0.00(+0.00%)
May 03, 2019 61.55 62.52 61.30 61.86 0 +0.19(+0.31%)
May 02, 2019 61.55 61.69 61.51 61.67 0 -1.86(-2.93%)
May 01, 2019 63.61 63.63 63.46 63.53 0 +0.06(+0.09%)
Apr 30, 2019 63.40 63.50 63.30 63.47 0 -0.06(-0.09%)
Apr 29, 2019 63.58 63.64 63.53 63.53 0 +0.67(+1.07%)
Apr 28, 2019 62.95 63.02 62.79 62.86 0 +0.06(+0.10%)
Apr 27, 2019 65.13 65.18 62.28 62.80 0 +0.00(+0.00%)
Apr 26, 2019 65.13 65.18 62.28 62.80 0 -2.15(-3.31%)
Apr 25, 2019 65.13 65.18 64.93 64.95 0 -0.78(-1.19%)
Apr 24, 2019 65.81 65.82 65.72 65.73 0 -0.37(-0.56%)
Apr 23, 2019 66.17 66.18 66.07 66.10 0 +0.40(+0.61%)
Apr 22, 2019 65.70 0 +1.39(+2.16%)
Apr 21, 2019 64.00 64.32 64.00 64.31 0 +0.31(+0.48%)
Apr 19, 2019 63.75 64.16 63.46 64.00 0 +0.00(+0.00%)
Apr 18, 2019 63.75 64.16 63.46 64.00 0 +0.30(+0.47%)
Apr 17, 2019 63.75 63.81 63.66 63.70 0 -0.70(-1.09%)
Apr 16, 2019 64.32 64.43 64.23 64.40 0 +0.88(+1.39%)
Apr 15, 2019 63.57 63.60 63.48 63.52 0 -0.04(-0.06%)
Apr 14, 2019 63.76 63.84 63.52 63.56 0 -0.20(-0.31%)
Apr 13, 2019 63.71 64.65 63.66 63.76 0 +0.00(+0.00%)
Apr 12, 2019 63.71 64.65 63.66 63.76 0 +0.06(+0.09%)
Apr 11, 2019 63.71 63.78 63.66 63.70 0 -0.67(-1.04%)
Apr 10, 2019 64.48 64.49 64.34 64.37 0 +0.23(+0.36%)
Apr 09, 2019 64.22 64.28 64.11 64.14 0 -0.26(-0.40%)
Apr 08, 2019 64.40 64.47 64.35 64.40 0 +0.97(+1.53%)
Apr 07, 2019 63.33 63.48 63.29 63.43 0 +0.17(+0.27%)
Apr 06, 2019 62.18 63.34 61.82 63.26 0 +0.00(+0.00%)
Apr 05, 2019 62.18 63.34 61.82 63.26 0 +1.18(+1.90%)
Apr 04, 2019 62.18 62.22 62.06 62.08 0 -0.40(-0.64%)
Apr 03, 2019 62.50 62.52 62.41 62.48 0 +0.00(+0.00%)
Apr 02, 2019 62.64 62.67 62.46 62.48 0 +0.78(+1.26%)
Apr 01, 2019 61.81 61.84 61.67 61.70 0 +1.33(+2.20%)
Mar 31, 2019 60.24 60.44 60.13 60.37 0 +0.19(+0.32%)
Mar 30, 2019 59.53 60.73 59.41 60.18 0 +0.00(+0.00%)
Mar 29, 2019 59.53 60.73 59.41 60.18 0 +0.71(+1.19%)
Mar 28, 2019 59.53 59.60 59.41 59.47 0 +0.19(+0.32%)
Mar 27, 2019 59.40 59.43 59.26 59.28 0 -0.59(-0.99%)
Mar 26, 2019 60.03 60.03 59.86 59.87 0 +0.74(+1.25%)
Mar 25, 2019 59.12 59.14 59.04 59.13 0 +0.34(+0.58%)
Mar 24, 2019 58.98 59.17 58.76 58.79 0 -0.18(-0.31%)
Mar 23, 2019 59.87 60.07 58.28 58.97 0 +0.00(+0.00%)
Mar 22, 2019 59.87 60.07 58.28 58.97 0 -0.94(-1.57%)
Mar 21, 2019 59.87 59.93 59.84 59.91 0 +0.08(+0.13%)
Mar 20, 2019 59.83 0 +0.88(+1.49%)
Mar 19, 2019 59.02 59.02 58.92 58.95 0 -0.08(-0.14%)
Mar 18, 2019 59.01 59.03 58.96 59.03 0 +0.55(+0.94%)
Mar 17, 2019 58.45 58.56 58.40 58.48 0 +0.09(+0.15%)
Mar 16, 2019 58.51 58.95 57.74 58.39 0 +0.00(+0.00%)
Mar 15, 2019 58.51 58.95 57.74 58.39 0 -0.16(-0.27%)
Mar 14, 2019 58.51 58.63 58.50 58.55 0 +0.20(+0.34%)
Mar 13, 2019 58.35 58.39 58.28 58.35 0 +1.17(+2.05%)
Mar 12, 2019 57.09 57.22 57.07 57.18 0 +0.14(+0.25%)
Mar 11, 2019 56.76 57.09 56.74 57.04 0 +0.81(+1.44%)
Mar 10, 2019 56.07 56.30 55.96 56.23 0 +0.19(+0.34%)
Mar 08, 2019 56.43 56.51 54.52 56.04 0 +0.00(+0.00%)
Mar 07, 2019 56.43 56.51 54.52 56.04 0 -0.10(-0.18%)
Mar 06, 2019 56.20 56.22 56.14 56.14 0 -0.18(-0.32%)
Mar 05, 2019 56.28 56.32 56.22 56.32 0 -0.15(-0.27%)
Mar 04, 2019 56.45 56.50 56.37 56.47 0 +0.22(+0.39%)
Mar 03, 2019 55.83 56.30 55.83 56.25 0 +0.50(+0.90%)
Mar 01, 2019 57.22 57.88 55.57 55.75 0 -0.05(-0.09%)
Feb 28, 2019 55.80 0 -1.18(-2.07%)
Feb 27, 2019 57.00 57.01 56.95 56.98 0 +1.04(+1.86%)
Feb 26, 2019 55.95 56.00 55.91 55.94 0 +0.51(+0.92%)
Feb 25, 2019 55.46 55.49 55.39 55.43 0 -1.82(-3.18%)
Feb 24, 2019 57.17 57.31 57.12 57.25 0 -0.01(-0.02%)
Feb 22, 2019 57.26 0 +0.19(+0.33%)
Feb 21, 2019 56.84 57.81 56.71 57.07 0 +0.15(+0.26%)
Feb 20, 2019 56.92 0 +0.94(+1.68%)
Feb 19, 2019 55.94 55.98 55.93 55.98 0 +0.05(+0.09%)
Feb 18, 2019 55.78 56.33 55.72 55.93 0 +0.03(+0.05%)
Feb 17, 2019 55.78 56.00 55.72 55.90 0 +0.31(+0.56%)
Feb 15, 2019 55.59 0 +0.00(+0.00%)
Feb 14, 2019 55.59 0 +1.69(+3.14%)
Feb 13, 2019 53.90 0 +0.55(+1.03%)
Feb 12, 2019 53.35 53.40 53.32 53.35 0 +1.00(+1.91%)
Feb 11, 2019 52.47 52.50 52.35 52.35 0 -0.24(-0.46%)
Feb 10, 2019 52.66 52.78 52.52 52.59 0 -0.13(-0.25%)
Feb 08, 2019 52.72 0 +0.01(+0.02%)
Feb 07, 2019 52.59 52.99 52.08 52.71 0 -1.26(-2.33%)
Feb 06, 2019 53.94 54.02 53.91 53.97 0 +0.26(+0.48%)
Feb 05, 2019 53.73 53.77 53.69 53.71 0 -1.10(-2.01%)
Feb 04, 2019 54.86 54.89 54.81 54.81 0 -0.37(-0.67%)
Feb 03, 2019 55.32 55.46 55.15 55.18 0 -0.19(-0.34%)
Feb 01, 2019 54.01 55.66 53.37 55.37 0 +0.11(+0.20%)
Jan 31, 2019 55.26 0 +0.84(+1.54%)
Jan 30, 2019 54.28 54.47 54.21 54.42 0 +1.04(+1.95%)
Jan 29, 2019 53.24 53.39 53.22 53.38 0 +1.33(+2.56%)
Jan 28, 2019 52.12 52.16 52.03 52.05 0 -1.38(-2.58%)
Jan 27, 2019 53.56 53.64 53.38 53.43 0 -0.26(-0.48%)
Jan 25, 2019 53.69 0 +0.00(+0.00%)
Jan 24, 2019 53.69 0 +1.21(+2.31%)
Jan 23, 2019 52.45 52.55 52.40 52.48 0 -0.09(-0.17%)
Jan 22, 2019 52.57 0 -1.29(-2.40%)
Jan 21, 2019 53.73 54.24 53.33 53.86 0 +0.33(+0.62%)
Jan 20, 2019 53.73 53.82 53.33 53.53 0 -0.27(-0.50%)
Jan 17, 2019 53.80 0 +1.53(+2.93%)
Jan 16, 2019 52.30 52.36 52.19 52.27 0 +0.34(+0.65%)
Jan 15, 2019 52.00 52.03 51.86 51.93 0 +1.18(+2.33%)
Jan 14, 2019 50.78 50.83 50.66 50.75 0 -1.20(-2.31%)
Jan 13, 2019 51.73 52.11 51.72 51.95 0 +0.36(+0.70%)
Jan 11, 2019 51.59 0 +0.00(+0.00%)
Jan 10, 2019 51.59 0 -0.53(-1.02%)
Jan 09, 2019 52.18 52.21 52.08 52.12 0 +2.27(+4.55%)
Jan 08, 2019 49.80 49.87 49.71 49.85 0 +1.06(+2.17%)
Jan 07, 2019 48.73 48.85 48.72 48.79 0 +0.42(+0.87%)
Jan 06, 2019 48.30 48.40 48.11 48.37 0 +0.41(+0.85%)
Jan 04, 2019 47.96 0 -0.35(-0.72%)
Jan 03, 2019 46.90 49.22 46.65 48.31 0 +2.37(+5.16%)
Jan 02, 2019 46.26 46.35 45.92 45.94 0 +0.53(+1.17%)
Jan 01, 2019 45.41 0 -0.40(-0.87%)
Dec 31, 2018 45.22 46.53 44.73 45.81 0 +0.31(+0.68%)
Dec 30, 2018 45.22 45.52 45.22 45.50 0 +0.38(+0.84%)
Dec 29, 2018 45.44 46.22 44.42 45.12 0 +0.00(+0.00%)
Dec 28, 2018 45.44 46.22 44.42 45.12 0 -0.21(-0.46%)
Dec 27, 2018 45.33 0 -1.20(-2.58%)
Dec 26, 2018 46.58 46.70 46.52 46.53 0 +3.52(+8.18%)
Dec 25, 2018 42.85 43.25 42.85 43.01 0 +0.33(+0.77%)
Dec 24, 2018 45.45 46.24 42.36 42.68 0 -3.03(-6.63%)
Dec 23, 2018 45.45 45.73 45.42 45.71 0 +0.12(+0.26%)
Dec 21, 2018 45.59 0 +0.17(+0.37%)
Dec 20, 2018 46.25 46.77 45.13 45.42 0 -1.78(-3.77%)
Dec 19, 2018 47.20 0 +0.99(+2.14%)
Dec 18, 2018 45.93 46.21 45.93 46.21 0 -3.08(-6.25%)
Dec 17, 2018 49.16 49.35 49.14 49.29 0 -2.09(-4.07%)
Dec 16, 2018 51.25 51.39 51.25 51.38 0 +0.18(+0.35%)
Dec 14, 2018 51.20 0 -0.03(-0.06%)
Dec 13, 2018 52.83 52.95 50.84 51.23 0 -0.10(-0.19%)
Dec 12, 2018 51.20 51.41 51.20 51.33 0 -0.66(-1.27%)
Dec 11, 2018 51.95 52.08 51.95 51.99 0 +0.98(+1.92%)
Dec 10, 2018 50.89 51.06 50.89 51.01 0 -1.35(-2.58%)
Dec 09, 2018 52.03 52.58 52.03 52.36 0 +0.23(+0.44%)
Dec 07, 2018 51.76 54.22 50.60 52.13 0 -0.48(-0.91%)
Dec 06, 2018 52.61 0 -0.43(-0.81%)
Dec 05, 2018 52.93 53.25 52.86 53.04 0 +0.32(+0.61%)
Dec 04, 2018 52.59 52.78 52.56 52.72 0 -0.58(-1.09%)
Dec 03, 2018 53.13 53.40 53.06 53.30 0 +1.07(+2.05%)
Dec 02, 2018 52.45 52.55 52.03 52.23 0 +1.51(+2.98%)
Nov 30, 2018 51.27 51.79 49.65 50.72 0 -0.21(-0.41%)
Nov 29, 2018 50.93 0 +0.40(+0.79%)
Nov 28, 2018 50.31 50.61 50.27 50.53 0 -1.46(-2.81%)
Nov 27, 2018 52.09 52.16 51.97 51.99 0 +0.39(+0.76%)
Nov 26, 2018 51.54 51.67 51.53 51.60 0 +1.15(+2.28%)
Nov 25, 2018 50.62 51.08 50.37 50.45 0 +0.03(+0.06%)
Nov 23, 2018 50.42 0 +0.03(+0.06%)
Nov 22, 2018 54.66 54.82 50.15 50.39 0 -4.32(-7.90%)
Nov 21, 2018 54.66 54.76 54.61 54.71 0 +1.25(+2.34%)
Nov 20, 2018 53.39 53.53 53.39 53.46 0 -3.30(-5.81%)
Nov 19, 2018 56.76 0 -0.05(-0.09%)
Nov 18, 2018 56.72 56.86 56.69 56.81 0 +0.35(+0.62%)
Nov 16, 2018 56.46 0 -0.37(-0.65%)
Nov 15, 2018 56.58 57.96 55.89 56.83 0 +0.79(+1.41%)
Nov 14, 2018 56.02 56.04 55.86 56.04 0 +0.54(+0.97%)
Nov 13, 2018 55.27 55.55 55.23 55.50 0 -3.54(-6.00%)
Nov 12, 2018 58.88 59.08 58.85 59.04 0 -1.73(-2.85%)
Nov 11, 2018 60.70 60.97 60.60 60.77 0 +0.58(+0.96%)
Nov 09, 2018 60.19 0 +0.32(+0.53%)
Nov 08, 2018 60.75 60.79 59.26 59.87 0 -1.87(-3.03%)
Nov 07, 2018 61.64 61.78 61.64 61.74 0 -0.02(-0.03%)
Nov 06, 2018 61.74 61.80 61.69 61.76 0 -1.05(-1.67%)
Nov 05, 2018 62.70 62.84 62.70 62.81 0 -0.20(-0.32%)
Nov 04, 2018 62.99 63.07 62.88 63.01 0 +0.15(+0.24%)
Nov 03, 2018 63.50 63.95 62.63 62.86 0 +0.00(+0.00%)
Nov 02, 2018 63.50 63.95 62.63 62.86 0 -0.28(-0.44%)
Nov 01, 2018 63.14 0 -1.83(-2.82%)
Oct 31, 2018 64.88 65.06 64.86 64.97 0 -1.51(-2.27%)
Oct 30, 2018 66.32 66.55 66.27 66.48 0 -0.15(-0.23%)
Oct 29, 2018 66.68 66.72 66.60 66.63 0 -1.02(-1.51%)
Oct 28, 2018 67.55 67.67 67.47 67.65 0 +0.03(+0.04%)
Oct 27, 2018 66.95 67.88 66.20 67.62 0 +0.00(+0.00%)
Oct 26, 2018 66.95 67.88 66.20 67.62 0 +0.63(+0.94%)
Oct 25, 2018 66.95 67.04 66.84 66.99 0 +0.63(+0.95%)
Oct 24, 2018 66.36 66.49 66.31 66.36 0 +0.13(+0.20%)
Oct 23, 2018 66.17 66.34 66.10 66.23 0 -2.94(-4.25%)
Oct 22, 2018 69.17 0 +0.00(+0.00%)
Oct 21, 2018 69.41 69.50 69.15 69.17 0 -0.20(-0.29%)
Oct 20, 2018 68.68 69.77 68.56 69.37 0 +0.00(+0.00%)
Oct 19, 2018 68.68 69.77 68.56 69.37 0 +0.64(+0.93%)
Oct 18, 2018 68.68 68.80 68.61 68.73 0 -1.21(-1.73%)
Oct 17, 2018 70.03 70.03 69.84 69.94 0 -2.25(-3.12%)
Oct 16, 2018 72.17 72.43 72.15 72.19 0 +0.52(+0.73%)
Oct 15, 2018 71.72 71.75 71.56 71.67 0 -0.51(-0.71%)
Oct 14, 2018 71.85 72.70 71.77 72.18 0 +0.67(+0.94%)
Oct 13, 2018 70.99 72.01 70.64 71.51 0 +0.00(+0.00%)
Oct 12, 2018 70.99 72.01 70.64 71.51 0 +0.33(+0.46%)
Oct 11, 2018 70.99 71.22 70.96 71.18 0 -1.49(-2.05%)
Oct 10, 2018 72.68 72.76 72.58 72.67 0 -2.08(-2.78%)
Oct 09, 2018 74.66 74.76 74.65 74.75 0 +0.51(+0.69%)
Oct 08, 2018 74.21 74.27 74.19 74.24 0 +0.22(+0.30%)
Oct 07, 2018 74.40 74.58 73.53 74.02 0 -0.27(-0.36%)
Oct 06, 2018 74.67 75.22 73.83 74.29 0 +0.00(+0.00%)
Oct 05, 2018 74.67 75.22 73.83 74.29 0 -0.36(-0.48%)
Oct 04, 2018 74.67 74.70 74.61 74.65 0 -1.55(-2.03%)
Oct 03, 2018 76.18 76.28 76.17 76.20 0 +1.00(+1.33%)
Oct 02, 2018 75.12 75.23 75.02 75.20 0 -0.31(-0.41%)
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.