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

Crude Oil (CY: OIL )

75.59 +0.73 (+0.98%)
Streaming Realtime Price Updated: 4:19 AM EST, Nov 28, 2023 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 (%)
Jun 30, 2020 39.84 39.95 39.60 39.64 0 -0.08(-0.20%)
Jun 29, 2020 39.64 39.80 39.49 39.72 0 +1.99(+5.27%)
Jun 28, 2020 37.96 38.12 37.70 37.73 0 -0.43(-1.13%)
Jun 27, 2020 39.09 39.35 37.79 38.16 0 +0.00(+0.00%)
Jun 26, 2020 39.09 39.35 37.79 38.16 0 -0.93(-2.38%)
Jun 25, 2020 39.09 39.24 39.02 39.09 0 +1.17(+3.09%)
Jun 24, 2020 38.05 38.20 37.78 37.92 0 -2.05(-5.13%)
Jun 23, 2020 39.99 40.29 39.86 39.97 0 -0.49(-1.21%)
Jun 22, 2020 40.46 0 +0.75(+1.89%)
Jun 21, 2020 39.18 39.71 39.12 39.71 0 +0.28(+0.71%)
Jun 20, 2020 38.85 40.50 38.40 39.43 0 +0.00(+0.00%)
Jun 19, 2020 38.85 40.50 38.40 39.43 0 +0.31(+0.79%)
Jun 18, 2020 38.85 39.16 38.76 39.12 0 +1.47(+3.90%)
Jun 17, 2020 37.74 37.76 37.60 37.65 0 -0.10(-0.26%)
Jun 16, 2020 37.93 37.95 37.52 37.75 0 +0.57(+1.53%)
Jun 15, 2020 37.05 37.44 36.98 37.18 0 +1.48(+4.15%)
Jun 14, 2020 36.03 36.12 35.33 35.70 0 -0.86(-2.35%)
Jun 13, 2020 36.26 36.99 34.48 36.56 0 +0.00(+0.00%)
Jun 12, 2020 36.26 36.99 34.48 36.56 0 +0.99(+2.78%)
Jun 11, 2020 36.26 36.36 35.53 35.57 0 -3.13(-8.09%)
Jun 10, 2020 39.09 39.09 38.42 38.70 0 +0.55(+1.44%)
Jun 09, 2020 38.50 38.57 38.06 38.15 0 -0.37(-0.96%)
Jun 08, 2020 38.22 38.61 38.12 38.52 0 -1.77(-4.39%)
Jun 07, 2020 39.41 40.44 39.28 40.29 0 +1.32(+3.39%)
Jun 06, 2020 37.33 39.68 37.05 38.97 0 +0.00(+0.00%)
Jun 05, 2020 37.33 39.68 37.05 38.97 0 +1.64(+4.39%)
Jun 04, 2020 37.33 37.46 37.26 37.33 0 +0.85(+2.33%)
Jun 03, 2020 36.76 36.77 36.45 36.48 0 -0.69(-1.86%)
Jun 02, 2020 36.86 37.18 36.80 37.17 0 +1.76(+4.97%)
Jun 01, 2020 35.56 35.66 35.37 35.41 0 -0.05(-0.14%)
May 31, 2020 35.21 35.90 34.76 35.46 0 +0.14(+0.40%)
May 30, 2020 33.68 35.77 32.36 35.32 0 +0.00(+0.00%)
May 29, 2020 33.68 35.77 32.36 35.32 0 +1.61(+4.78%)
May 28, 2020 33.68 33.77 33.52 33.71 0 +2.31(+7.36%)
May 27, 2020 32.10 32.39 31.14 31.40 0 -2.38(-7.05%)
May 26, 2020 34.14 34.22 33.74 33.78 0 -0.08(-0.24%)
May 25, 2020 33.30 34.18 32.48 33.86 0 +0.87(+2.64%)
May 24, 2020 33.30 33.47 32.48 32.99 0 -0.57(-1.70%)
May 23, 2020 33.95 34.00 30.72 33.56 0 +0.00(+0.00%)
May 22, 2020 33.95 34.00 30.72 33.56 0 -0.25(-0.74%)
May 21, 2020 33.95 33.95 33.71 33.81 0 +0.19(+0.57%)
May 20, 2020 33.53 33.67 33.35 33.62 0 +1.12(+3.45%)
May 19, 2020 32.50 0 -0.80(-2.40%)
May 18, 2020 32.83 33.44 32.83 33.30 0 +3.21(+10.67%)
May 17, 2020 29.53 30.23 29.53 30.09 0 +0.44(+1.48%)
May 16, 2020 27.64 29.92 27.24 29.65 0 +0.00(+0.00%)
May 15, 2020 27.64 29.92 27.24 29.65 0 +1.91(+6.89%)
May 14, 2020 27.64 27.79 27.47 27.74 0 +2.07(+8.06%)
May 13, 2020 25.56 25.91 25.52 25.67 0 +0.39(+1.54%)
May 12, 2020 25.30 25.45 25.07 25.28 0 +0.59(+2.39%)
May 11, 2020 24.49 24.77 24.49 24.69 0 +0.24(+0.98%)
May 10, 2020 24.49 24.75 24.13 24.45 0 -0.18(-0.73%)
May 09, 2020 23.35 24.99 23.26 24.63 0 +0.00(+0.00%)
May 08, 2020 23.35 24.99 23.26 24.63 0 +0.83(+3.49%)
May 07, 2020 23.35 23.89 23.26 23.80 0 +0.11(+0.46%)
May 06, 2020 24.09 24.99 23.62 23.69 0 -1.70(-6.70%)
May 05, 2020 25.52 25.89 25.23 25.39 0 +4.01(+18.76%)
May 04, 2020 21.24 21.48 21.13 21.38 0 +2.63(+14.03%)
May 03, 2020 19.11 19.53 18.50 18.75 0 -0.94(-4.77%)
May 02, 2020 19.04 20.48 18.07 19.69 0 +0.00(+0.00%)
May 01, 2020 19.04 20.48 18.07 19.69 0 +0.20(+1.03%)
Apr 30, 2020 19.04 19.85 18.50 19.49 0 +3.67(+23.20%)
Apr 29, 2020 15.64 16.02 15.45 15.82 0 +2.68(+20.40%)
Apr 28, 2020 13.35 13.35 12.67 13.14 0 +0.30(+2.34%)
Apr 27, 2020 12.96 13.18 12.65 12.84 0 -3.72(-22.46%)
Apr 26, 2020 16.84 16.98 16.20 16.56 0 -0.62(-3.61%)
Apr 25, 2020 16.78 17.97 15.64 17.18 0 +0.00(+0.00%)
Apr 24, 2020 16.78 17.97 15.64 17.18 0 -0.01(-0.06%)
Apr 23, 2020 16.78 17.44 16.58 17.19 0 +2.86(+19.96%)
Apr 22, 2020 14.20 15.00 14.10 14.33 0 +4.32(+43.16%)
Apr 21, 2020 10.01 0 +0.00(+0.00%)
Apr 20, 2020 -14.00 -7.000 -16.74 -7.000 0 +0.00(+0.00%)
Apr 19, 2020 17.73 17.85 17.16 17.22 0 -0.90(-4.97%)
Apr 18, 2020 20.00 20.22 17.31 18.12 0 +0.00(+0.00%)
Apr 17, 2020 20.00 20.22 17.31 18.12 0 -1.85(-9.26%)
Apr 16, 2020 20.00 20.22 19.82 19.97 0 -0.24(-1.19%)
Apr 15, 2020 20.15 20.35 20.10 20.21 0 -0.64(-3.07%)
Apr 14, 2020 20.72 20.87 20.69 20.85 0 -2.03(-8.87%)
Apr 13, 2020 22.36 22.93 22.36 22.88 0 -0.20(-0.87%)
Apr 12, 2020 24.60 24.74 22.03 23.08 0 -0.11(-0.47%)
Apr 10, 2020 26.28 28.36 22.57 23.19 0 +0.00(+0.00%)
Apr 09, 2020 26.28 28.36 22.57 23.19 0 -3.09(-11.76%)
Apr 08, 2020 26.28 26.61 25.82 26.28 0 +1.64(+6.66%)
Apr 07, 2020 24.30 24.75 24.16 24.64 0 -2.05(-7.68%)
Apr 06, 2020 26.34 26.78 26.29 26.69 0 +0.39(+1.48%)
Apr 05, 2020 26.09 26.65 25.28 26.30 0 -2.70(-9.31%)
Apr 04, 2020 24.81 29.13 23.52 29.00 0 +0.00(+0.00%)
Apr 03, 2020 24.81 29.13 23.52 29.00 0 +4.12(+16.56%)
Apr 02, 2020 24.81 25.12 24.34 24.88 0 +3.69(+17.41%)
Apr 01, 2020 21.22 21.47 21.02 21.19 0 +0.97(+4.80%)
Mar 31, 2020 20.10 20.34 20.04 20.22 0 -0.22(-1.08%)
Mar 30, 2020 20.23 20.60 20.23 20.44 0 +0.09(+0.44%)
Mar 29, 2020 20.93 20.93 19.92 20.35 0 -1.49(-6.82%)
Mar 28, 2020 23.29 23.44 20.88 21.84 0 +0.00(+0.00%)
Mar 27, 2020 23.29 23.44 20.88 21.84 0 -1.24(-5.37%)
Mar 26, 2020 23.29 23.44 23.05 23.08 0 -1.12(-4.63%)
Mar 25, 2020 24.25 24.65 24.18 24.20 0 -0.56(-2.26%)
Mar 24, 2020 24.37 25.10 24.20 24.76 0 +0.43(+1.77%)
Mar 23, 2020 23.87 24.42 23.83 24.33 0 +2.96(+13.85%)
Mar 22, 2020 22.52 23.07 20.80 21.37 0 -2.27(-9.60%)
Mar 21, 2020 25.59 28.49 22.39 23.64 0 +0.00(+0.00%)
Mar 20, 2020 25.59 28.49 22.39 23.64 0 -1.35(-5.40%)
Mar 19, 2020 24.73 25.19 24.73 24.99 0 +2.00(+8.70%)
Mar 18, 2020 22.30 23.16 22.06 22.99 0 -3.85(-14.34%)
Mar 17, 2020 26.94 27.22 26.61 26.84 0 -2.31(-7.92%)
Mar 16, 2020 28.69 29.29 28.63 29.15 0 -0.89(-2.96%)
Mar 15, 2020 33.75 33.75 29.75 30.04 0 -2.89(-8.78%)
Mar 14, 2020 30.77 33.87 30.33 32.93 0 +0.00(+0.00%)
Mar 13, 2020 30.77 33.87 30.33 32.93 0 +1.83(+5.88%)
Mar 12, 2020 30.77 31.28 30.33 31.10 0 -2.22(-6.66%)
Mar 11, 2020 33.07 33.63 33.00 33.32 0 -0.89(-2.60%)
Mar 10, 2020 34.62 34.77 34.09 34.21 0 +2.36(+7.41%)
Mar 09, 2020 30.37 32.20 30.20 31.85 0 -1.51(-4.53%)
Mar 08, 2020 32.87 33.48 30.00 33.36 0 -8.21(-19.75%)
Mar 06, 2020 46.09 46.38 41.05 41.57 0 +0.00(+0.00%)
Mar 05, 2020 46.09 46.38 41.05 41.57 0 -5.74(-12.13%)
Mar 04, 2020 47.13 47.35 47.13 47.31 0 +0.28(+0.60%)
Mar 03, 2020 46.94 47.09 46.79 47.03 0 -0.75(-1.57%)
Mar 02, 2020 47.72 47.94 47.71 47.78 0 +3.58(+8.10%)
Mar 01, 2020 43.70 44.65 43.32 44.20 0 -1.06(-2.34%)
Feb 28, 2020 46.49 47.03 43.85 45.26 0 +0.50(+1.12%)
Feb 27, 2020 44.76 0 -3.93(-8.07%)
Feb 26, 2020 48.63 48.78 48.46 48.69 0 -1.49(-2.97%)
Feb 25, 2020 50.08 50.20 50.00 50.18 0 -1.25(-2.43%)
Feb 24, 2020 51.43 0 -0.54(-1.04%)
Feb 23, 2020 52.60 52.64 51.66 51.97 0 -1.49(-2.79%)
Feb 21, 2020 53.74 53.86 52.55 53.46 0 +0.08(+0.15%)
Feb 20, 2020 53.38 0 -0.11(-0.21%)
Feb 19, 2020 53.50 53.50 53.47 53.49 0 +1.43(+2.75%)
Feb 18, 2020 52.12 52.17 52.04 52.06 0 +0.07(+0.13%)
Feb 17, 2020 52.23 52.41 51.81 51.99 0 -0.22(-0.42%)
Feb 16, 2020 52.23 52.41 52.10 52.21 0 -0.04(-0.08%)
Feb 14, 2020 51.51 52.34 51.32 52.25 0 +0.20(+0.38%)
Feb 13, 2020 52.05 0 +0.35(+0.68%)
Feb 12, 2020 51.72 51.79 51.58 51.70 0 +1.60(+3.19%)
Feb 11, 2020 49.96 50.16 49.95 50.10 0 +0.34(+0.68%)
Feb 10, 2020 49.61 49.77 49.58 49.76 0 -0.19(-0.38%)
Feb 09, 2020 50.12 50.16 49.79 49.95 0 -0.39(-0.77%)
Feb 07, 2020 51.11 51.48 50.09 50.34 0 +0.02(+0.04%)
Feb 06, 2020 50.32 0 -0.87(-1.70%)
Feb 05, 2020 51.17 51.25 51.12 51.19 0 +1.60(+3.23%)
Feb 04, 2020 49.51 49.60 49.47 49.59 0 -0.19(-0.38%)
Feb 03, 2020 49.94 49.94 49.66 49.78 0 -1.20(-2.35%)
Feb 02, 2020 51.01 51.27 50.42 50.98 0 -0.65(-1.26%)
Jan 31, 2020 52.92 53.36 50.97 51.63 0 +0.07(+0.14%)
Jan 30, 2020 51.56 0 -1.60(-3.01%)
Jan 29, 2020 53.09 53.20 53.06 53.16 0 -0.54(-1.01%)
Jan 28, 2020 53.97 54.08 53.66 53.70 0 +0.82(+1.55%)
Jan 27, 2020 52.77 52.89 52.75 52.88 0 +0.22(+0.42%)
Jan 26, 2020 53.70 53.71 52.15 52.66 0 -1.54(-2.84%)
Jan 24, 2020 55.69 55.95 53.85 54.20 0 +0.01(+0.02%)
Jan 23, 2020 54.19 0 -2.01(-3.58%)
Jan 22, 2020 56.11 56.25 56.10 56.20 0 -2.14(-3.67%)
Jan 21, 2020 58.34 0 -0.42(-0.71%)
Jan 20, 2020 59.17 59.73 58.53 58.76 0 -0.75(-1.26%)
Jan 19, 2020 59.17 59.73 59.12 59.51 0 +0.70(+1.19%)
Jan 17, 2020 58.59 58.98 58.27 58.81 0 +0.27(+0.46%)
Jan 16, 2020 58.54 0 +0.43(+0.74%)
Jan 15, 2020 58.10 58.13 58.07 58.11 0 -0.06(-0.10%)
Jan 14, 2020 58.20 58.20 58.14 58.17 0 +0.08(+0.14%)
Jan 13, 2020 58.03 58.19 57.99 58.09 0 -0.71(-1.21%)
Jan 12, 2020 59.04 59.12 58.59 58.80 0 -0.32(-0.54%)
Jan 10, 2020 59.61 59.78 58.85 59.12 0 +0.08(+0.14%)
Jan 09, 2020 59.04 0 -0.86(-1.44%)
Jan 08, 2020 59.99 60.00 59.69 59.90 0 -3.18(-5.04%)
Jan 07, 2020 62.84 63.29 62.77 63.08 0 +0.11(+0.17%)
Jan 06, 2020 62.91 63.05 62.88 62.97 0 -0.97(-1.52%)
Jan 05, 2020 63.71 64.27 63.60 63.94 0 +0.90(+1.43%)
Jan 03, 2020 61.18 64.09 61.13 63.04 0 -0.01(-0.02%)
Jan 02, 2020 63.05 0 +1.59(+2.59%)
Jan 01, 2020 61.60 61.60 61.36 61.46 0 +0.25(+0.41%)
Dec 31, 2019 61.68 61.88 60.63 61.21 0 +0.15(+0.25%)
Dec 30, 2019 61.06 0 -0.64(-1.04%)
Dec 29, 2019 61.71 61.74 61.64 61.70 0 -0.02(-0.03%)
Dec 27, 2019 61.73 61.97 61.24 61.72 0 +0.00(+0.00%)
Dec 26, 2019 61.72 0 +0.46(+0.75%)
Dec 25, 2019 61.20 61.54 61.18 61.26 0 +0.12(+0.20%)
Dec 24, 2019 60.63 61.16 60.47 61.14 0 +0.03(+0.05%)
Dec 23, 2019 61.11 0 +0.77(+1.28%)
Dec 22, 2019 60.41 60.44 60.33 60.34 0 -0.02(-0.03%)
Dec 20, 2019 61.11 61.20 60.02 60.36 0 -0.08(-0.13%)
Dec 19, 2019 60.44 0 -0.40(-0.66%)
Dec 18, 2019 60.86 60.86 60.84 60.84 0 +0.27(+0.45%)
Dec 17, 2019 60.55 60.58 60.44 60.57 0 +0.36(+0.60%)
Dec 16, 2019 60.23 60.26 60.19 60.21 0 +0.35(+0.58%)
Dec 15, 2019 59.87 59.92 59.71 59.86 0 +0.08(+0.13%)
Dec 13, 2019 59.36 60.48 59.27 59.78 0 -0.29(-0.48%)
Dec 12, 2019 60.07 0 +1.18(+2.00%)
Dec 11, 2019 58.88 58.91 58.84 58.89 0 -0.20(-0.34%)
Dec 10, 2019 59.06 59.10 59.05 59.09 0 +0.25(+0.42%)
Dec 09, 2019 58.92 58.94 58.82 58.84 0 -0.24(-0.41%)
Dec 08, 2019 59.11 59.23 59.04 59.08 0 +0.01(+0.02%)
Dec 06, 2019 58.32 59.85 57.70 59.07 0 -0.13(-0.22%)
Dec 05, 2019 59.20 0 +0.75(+1.28%)
Dec 04, 2019 58.36 58.46 58.31 58.45 0 +2.03(+3.60%)
Dec 03, 2019 56.43 56.44 56.33 56.42 0 +0.37(+0.66%)
Dec 02, 2019 55.96 56.08 55.93 56.05 0 +0.30(+0.54%)
Dec 01, 2019 55.47 55.84 55.42 55.75 0 +0.33(+0.60%)
Nov 29, 2019 58.13 58.30 55.02 55.42 0 +0.25(+0.45%)
Nov 28, 2019 55.17 0 -2.86(-4.93%)
Nov 27, 2019 58.13 58.14 58.00 58.03 0 -0.19(-0.33%)
Nov 26, 2019 58.27 58.30 58.22 58.22 0 +0.31(+0.54%)
Nov 25, 2019 57.92 57.93 57.84 57.91 0 -0.05(-0.09%)
Nov 24, 2019 57.92 57.97 57.82 57.96 0 +0.03(+0.05%)
Nov 22, 2019 58.31 58.74 57.50 57.93 0 +0.16(+0.28%)
Nov 21, 2019 57.77 0 +0.66(+1.16%)
Nov 20, 2019 57.11 0 +1.94(+3.52%)
Nov 19, 2019 55.16 55.21 55.16 55.17 0 -1.76(-3.09%)
Nov 18, 2019 56.90 56.95 56.86 56.93 0 -0.75(-1.30%)
Nov 17, 2019 57.88 57.90 57.66 57.68 0 -0.25(-0.43%)
Nov 15, 2019 56.91 57.97 56.43 57.93 0 +0.21(+0.36%)
Nov 14, 2019 57.72 0 +0.60(+1.05%)
Nov 13, 2019 57.12 0 +0.39(+0.69%)
Nov 12, 2019 56.79 56.80 56.71 56.73 0 -0.09(-0.16%)
Nov 11, 2019 56.89 56.89 56.78 56.82 0 -0.30(-0.53%)
Nov 10, 2019 57.40 57.40 57.04 57.12 0 -0.32(-0.56%)
Nov 08, 2019 57.08 57.48 55.76 57.44 0 +0.20(+0.35%)
Nov 07, 2019 57.24 0 +0.87(+1.54%)
Nov 06, 2019 56.35 56.41 56.33 56.37 0 -0.78(-1.36%)
Nov 05, 2019 57.26 57.27 57.13 57.15 0 +0.67(+1.19%)
Nov 04, 2019 56.56 56.60 56.46 56.48 0 +0.23(+0.41%)
Nov 03, 2019 56.41 56.43 56.24 56.25 0 +0.02(+0.04%)
Nov 02, 2019 54.15 56.33 54.07 56.23 0 +0.00(+0.00%)
Nov 01, 2019 54.15 56.33 54.07 56.23 0 +0.03(+0.05%)
Oct 31, 2019 56.20 0 +1.26(+2.29%)
Oct 30, 2019 54.90 54.98 54.90 54.94 0 -0.59(-1.06%)
Oct 29, 2019 55.53 55.56 55.44 55.53 0 -0.29(-0.52%)
Oct 28, 2019 55.80 55.88 55.75 55.82 0 -0.92(-1.62%)
Oct 27, 2019 56.65 56.85 56.52 56.74 0 +0.11(+0.19%)
Oct 26, 2019 56.07 56.74 55.60 56.63 0 +0.00(+0.00%)
Oct 25, 2019 56.07 56.74 55.60 56.63 0 +0.51(+0.91%)
Oct 24, 2019 56.07 56.17 56.04 56.12 0 +0.36(+0.65%)
Oct 23, 2019 55.90 55.94 55.70 55.76 0 +1.60(+2.95%)
Oct 22, 2019 54.16 0 +0.73(+1.37%)
Oct 21, 2019 53.39 53.43 53.37 53.43 0 -0.16(-0.30%)
Oct 20, 2019 53.71 53.72 53.35 53.59 0 -0.11(-0.20%)
Oct 19, 2019 54.09 54.62 53.35 53.70 0 +0.00(+0.00%)
Oct 18, 2019 54.09 54.62 53.35 53.70 0 -0.30(-0.56%)
Oct 17, 2019 54.09 54.12 53.99 54.00 0 +1.15(+2.18%)
Oct 16, 2019 52.99 53.03 52.76 52.85 0 -0.09(-0.17%)
Oct 15, 2019 52.92 53.01 52.90 52.94 0 -0.53(-0.99%)
Oct 14, 2019 53.51 53.57 53.45 53.47 0 -1.25(-2.28%)
Oct 13, 2019 54.90 54.90 54.68 54.72 0 -0.19(-0.35%)
Oct 12, 2019 53.88 54.93 53.64 54.91 0 +0.00(+0.00%)
Oct 11, 2019 53.88 54.93 53.64 54.91 0 +0.93(+1.72%)
Oct 10, 2019 53.88 54.13 53.83 53.98 0 +1.92(+3.69%)
Oct 09, 2019 52.69 52.72 51.38 52.06 0 -0.32(-0.61%)
Oct 08, 2019 52.57 52.60 52.36 52.38 0 -0.50(-0.95%)
Oct 07, 2019 52.81 52.95 52.78 52.88 0 +0.15(+0.28%)
Oct 06, 2019 52.69 52.81 52.61 52.73 0 -0.28(-0.53%)
Oct 05, 2019 52.29 53.35 52.04 53.01 0 +0.00(+0.00%)
Oct 04, 2019 52.29 53.35 52.04 53.01 0 +0.68(+1.30%)
Oct 03, 2019 52.29 52.41 52.26 52.33 0 -0.25(-0.48%)
Oct 02, 2019 52.47 52.61 52.45 52.58 0 -1.42(-2.63%)
Oct 01, 2019 54.00 54.07 53.92 54.00 0 -0.30(-0.55%)
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%)
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.