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

Crude Oil (CY: OIL )

101.94 +2.44 (+2.45%)
Streaming Realtime Price Updated: 8:27 PM EDT, Jul 5, 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 (%)
Mar 31, 2021 59.49 59.70 59.43 59.61 0 -0.69(-1.14%)
Mar 30, 2021 60.45 60.54 60.22 60.30 0 -1.81(-2.91%)
Mar 29, 2021 61.96 62.27 61.73 62.11 0 +1.27(+2.09%)
Mar 28, 2021 60.93 60.95 60.39 60.84 0 +0.12(+0.20%)
Mar 27, 2021 58.48 61.36 58.32 60.72 0 +0.00(+0.00%)
Mar 26, 2021 58.48 61.36 58.32 60.72 0 +1.91(+3.25%)
Mar 25, 2021 58.48 58.85 58.32 58.81 0 -1.91(-3.15%)
Mar 24, 2021 60.80 60.86 60.63 60.72 0 +3.26(+5.67%)
Mar 23, 2021 57.40 57.65 57.29 57.46 0 -4.09(-6.65%)
Mar 22, 2021 61.55 0 +0.50(+0.82%)
Mar 21, 2021 61.55 61.55 61.00 61.05 0 -0.39(-0.63%)
Mar 20, 2021 59.56 61.72 58.94 61.44 0 +0.00(+0.00%)
Mar 19, 2021 59.56 61.72 58.94 61.44 0 +1.89(+3.17%)
Mar 18, 2021 59.56 59.80 59.23 59.55 0 -4.96(-7.69%)
Mar 17, 2021 64.42 64.72 64.35 64.51 0 -0.46(-0.71%)
Mar 16, 2021 64.75 65.08 64.75 64.97 0 -0.35(-0.54%)
Mar 15, 2021 65.33 65.41 65.23 65.32 0 -0.75(-1.14%)
Mar 14, 2021 65.56 66.16 65.54 66.07 0 +0.51(+0.78%)
Mar 13, 2021 65.96 66.24 65.41 65.56 0 +0.00(+0.00%)
Mar 12, 2021 65.96 66.24 65.41 65.56 0 -0.38(-0.58%)
Mar 11, 2021 65.96 66.05 65.91 65.94 0 +1.24(+1.92%)
Mar 10, 2021 64.70 64.81 64.64 64.70 0 +0.72(+1.13%)
Mar 09, 2021 63.84 64.05 63.84 63.98 0 -1.01(-1.55%)
Mar 08, 2021 64.73 65.04 64.70 64.99 0 -2.31(-3.43%)
Mar 07, 2021 66.68 67.86 66.66 67.30 0 +1.02(+1.54%)
Mar 06, 2021 64.16 66.42 63.82 66.28 0 +0.00(+0.00%)
Mar 05, 2021 64.16 66.42 63.82 66.28 0 +0.19(+0.29%)
Mar 04, 2021 66.09 0 +5.11(+8.38%)
Mar 03, 2021 61.08 61.21 60.95 60.98 0 +1.69(+2.85%)
Mar 02, 2021 59.55 59.61 59.24 59.29 0 -1.09(-1.81%)
Mar 01, 2021 60.23 60.38 60.14 60.38 0 -1.90(-3.05%)
Feb 28, 2021 61.95 62.35 61.84 62.28 0 +0.62(+1.01%)
Feb 27, 2021 63.46 63.57 61.34 61.66 0 +0.00(+0.00%)
Feb 26, 2021 63.46 63.57 61.34 61.66 0 +0.16(+0.26%)
Feb 25, 2021 61.50 0 -1.91(-3.01%)
Feb 24, 2021 63.39 63.47 63.34 63.41 0 +2.15(+3.51%)
Feb 23, 2021 61.29 61.40 61.20 61.26 0 -0.23(-0.37%)
Feb 22, 2021 61.49 0 +2.14(+3.61%)
Feb 21, 2021 58.88 59.54 58.82 59.35 0 +0.34(+0.58%)
Feb 20, 2021 60.20 60.29 58.59 59.01 0 +0.00(+0.00%)
Feb 19, 2021 60.20 60.29 58.59 59.01 0 -0.23(-0.39%)
Feb 18, 2021 59.24 0 -2.37(-3.85%)
Feb 17, 2021 61.68 61.72 61.42 61.61 0 +1.49(+2.48%)
Feb 16, 2021 60.24 60.25 60.09 60.12 0 +0.04(+0.07%)
Feb 15, 2021 59.98 60.95 59.86 60.08 0 -0.55(-0.91%)
Feb 14, 2021 59.98 60.77 59.86 60.63 0 +0.90(+1.51%)
Feb 13, 2021 57.94 59.82 57.41 59.73 0 +0.00(+0.00%)
Feb 12, 2021 57.94 59.82 57.41 59.73 0 +0.26(+0.44%)
Feb 11, 2021 59.47 0 +1.03(+1.76%)
Feb 10, 2021 58.40 58.47 58.35 58.44 0 +0.04(+0.07%)
Feb 09, 2021 58.45 58.46 58.37 58.40 0 +0.36(+0.62%)
Feb 08, 2021 58.11 58.12 58.03 58.04 0 +0.78(+1.36%)
Feb 07, 2021 57.06 57.33 57.00 57.26 0 +0.19(+0.33%)
Feb 06, 2021 56.46 57.29 56.43 57.07 0 +0.00(+0.00%)
Feb 05, 2021 56.46 57.29 56.43 57.07 0 +0.22(+0.39%)
Feb 04, 2021 56.85 0 +0.91(+1.63%)
Feb 03, 2021 55.96 55.98 55.92 55.94 0 +0.91(+1.65%)
Feb 02, 2021 55.05 55.13 54.99 55.03 0 +1.40(+2.61%)
Feb 01, 2021 53.48 53.67 53.45 53.63 0 +1.86(+3.59%)
Jan 31, 2021 51.99 52.16 51.64 51.77 0 -0.37(-0.71%)
Jan 30, 2021 52.15 53.25 51.93 52.14 0 +0.00(+0.00%)
Jan 29, 2021 52.15 53.25 51.93 52.14 0 -0.06(-0.11%)
Jan 28, 2021 52.20 0 -0.24(-0.46%)
Jan 27, 2021 52.65 52.67 52.42 52.44 0 -0.39(-0.74%)
Jan 26, 2021 52.76 52.87 52.74 52.83 0 -0.07(-0.13%)
Jan 25, 2021 52.91 52.95 52.87 52.90 0 +0.63(+1.21%)
Jan 24, 2021 52.17 52.35 52.04 52.27 0 +0.29(+0.56%)
Jan 23, 2021 53.10 53.16 51.44 51.98 0 +0.00(+0.00%)
Jan 22, 2021 53.10 53.16 51.44 51.98 0 -0.29(-0.55%)
Jan 21, 2021 52.27 0 -0.97(-1.82%)
Jan 20, 2021 53.24 0 +0.11(+0.21%)
Jan 19, 2021 53.13 53.13 53.13 53.13 0 +0.94(+1.80%)
Jan 18, 2021 52.00 52.54 51.76 52.19 0 -0.05(-0.10%)
Jan 17, 2021 52.00 52.25 51.89 52.24 0 +0.20(+0.38%)
Jan 16, 2021 53.80 53.83 51.83 52.04 0 +0.00(+0.00%)
Jan 15, 2021 53.80 53.83 51.83 52.04 0 -0.32(-0.61%)
Jan 14, 2021 52.36 0 -0.37(-0.70%)
Jan 13, 2021 52.84 52.91 52.73 52.73 0 -0.63(-1.18%)
Jan 12, 2021 53.31 53.41 53.26 53.36 0 +1.21(+2.32%)
Jan 11, 2021 52.18 52.20 52.07 52.15 0 -0.58(-1.10%)
Jan 09, 2021 50.93 52.75 50.81 52.73 0 +0.00(+0.00%)
Jan 08, 2021 50.93 52.75 50.81 52.73 0 +0.49(+0.94%)
Jan 07, 2021 52.24 0 +1.79(+3.55%)
Jan 06, 2021 50.53 50.54 50.42 50.45 0 +0.67(+1.35%)
Jan 05, 2021 49.82 49.86 49.72 49.78 0 +2.42(+5.11%)
Jan 04, 2021 47.38 47.49 47.24 47.36 0 -1.13(-2.33%)
Jan 03, 2021 48.40 48.52 48.11 48.49 0 +0.07(+0.14%)
Jan 02, 2021 48.35 48.58 47.77 48.42 0 +0.00(+0.00%)
Jan 01, 2021 48.35 48.58 47.77 48.42 0 +0.00(+0.00%)
Dec 31, 2020 48.35 48.58 47.77 48.42 0 -0.10(-0.21%)
Dec 30, 2020 48.52 0 +0.40(+0.83%)
Dec 29, 2020 48.13 48.19 48.09 48.12 0 +0.35(+0.73%)
Dec 28, 2020 47.72 47.81 47.68 47.77 0 +0.02(+0.04%)
Dec 27, 2020 48.23 48.23 47.50 47.75 0 -0.55(-1.14%)
Dec 25, 2020 48.09 48.62 47.56 48.30 0 +0.00(+0.00%)
Dec 24, 2020 48.09 48.62 47.56 48.30 0 +0.07(+0.15%)
Dec 23, 2020 48.23 0 +1.45(+3.10%)
Dec 22, 2020 46.79 46.81 46.52 46.78 0 -0.96(-2.01%)
Dec 21, 2020 47.74 0 -0.71(-1.47%)
Dec 20, 2020 48.54 48.61 48.44 48.45 0 -0.63(-1.28%)
Dec 19, 2020 48.43 49.28 48.10 49.08 0 +0.00(+0.00%)
Dec 18, 2020 48.43 49.28 48.10 49.08 0 -0.02(-0.04%)
Dec 17, 2020 49.10 0 +1.23(+2.57%)
Dec 16, 2020 47.85 47.90 47.82 47.87 0 +0.27(+0.57%)
Dec 15, 2020 47.60 47.63 47.55 47.60 0 +0.66(+1.41%)
Dec 14, 2020 46.99 47.02 46.92 46.94 0 +0.18(+0.38%)
Dec 13, 2020 46.73 46.82 46.55 46.76 0 +0.20(+0.43%)
Dec 12, 2020 46.97 47.29 46.34 46.56 0 +0.00(+0.00%)
Dec 11, 2020 46.97 47.29 46.34 46.56 0 -0.01(-0.02%)
Dec 10, 2020 46.57 0 +0.88(+1.93%)
Dec 09, 2020 45.69 45.70 45.62 45.69 0 +0.18(+0.40%)
Dec 08, 2020 45.60 45.62 45.45 45.51 0 -0.25(-0.55%)
Dec 07, 2020 45.76 0 -0.41(-0.89%)
Dec 06, 2020 46.15 46.25 46.14 46.17 0 +0.08(+0.17%)
Dec 05, 2020 45.64 46.68 45.61 46.09 0 +0.00(+0.00%)
Dec 04, 2020 45.64 46.68 45.61 46.09 0 -0.17(-0.37%)
Dec 03, 2020 46.26 0 +1.23(+2.73%)
Dec 02, 2020 44.99 45.14 44.96 45.03 0 +0.70(+1.58%)
Dec 01, 2020 44.38 44.39 44.24 44.33 0 -1.01(-2.23%)
Nov 30, 2020 45.34 0 +0.29(+0.64%)
Nov 29, 2020 45.34 45.42 44.69 45.05 0 -0.47(-1.03%)
Nov 28, 2020 45.90 46.09 44.55 45.52 0 +0.00(+0.00%)
Nov 27, 2020 45.90 46.09 44.55 45.52 0 -0.01(-0.02%)
Nov 26, 2020 45.53 0 -0.29(-0.63%)
Nov 25, 2020 45.90 45.94 45.78 45.82 0 +1.00(+2.23%)
Nov 24, 2020 44.82 44.85 44.74 44.82 0 +1.81(+4.21%)
Nov 23, 2020 42.84 43.04 42.82 43.01 0 +0.55(+1.30%)
Nov 22, 2020 42.46 42.57 42.36 42.46 0 -0.01(-0.02%)
Nov 21, 2020 41.88 42.54 41.61 42.47 0 +0.30(+0.71%)
Nov 20, 2020 41.70 42.32 41.51 42.17 0 -0.25(-0.59%)
Nov 19, 2020 42.42 0 +0.79(+1.90%)
Nov 18, 2020 41.61 41.68 41.60 41.63 0 +0.41(+0.99%)
Nov 17, 2020 41.35 41.36 41.21 41.22 0 -0.21(-0.51%)
Nov 16, 2020 41.44 41.48 41.37 41.43 0 +1.07(+2.65%)
Nov 15, 2020 40.17 40.40 40.15 40.36 0 +0.24(+0.60%)
Nov 14, 2020 40.94 40.94 40.06 40.12 0 +0.00(+0.00%)
Nov 13, 2020 40.94 40.94 40.06 40.12 0 -0.01(-0.02%)
Nov 12, 2020 40.13 0 -1.47(-3.53%)
Nov 11, 2020 41.47 41.65 41.47 41.60 0 -0.30(-0.72%)
Nov 10, 2020 41.79 42.27 41.66 41.90 0 +2.04(+5.12%)
Nov 09, 2020 39.91 39.92 39.81 39.86 0 +2.24(+5.95%)
Nov 08, 2020 37.34 37.64 37.16 37.62 0 +0.13(+0.35%)
Nov 07, 2020 38.54 38.61 37.06 37.49 0 +0.00(+0.00%)
Nov 06, 2020 38.54 38.61 37.06 37.49 0 +0.35(+0.94%)
Nov 05, 2020 37.14 0 -1.96(-5.01%)
Nov 04, 2020 39.17 39.17 39.01 39.10 0 +0.46(+1.19%)
Nov 03, 2020 38.15 38.92 38.10 38.64 0 +1.61(+4.35%)
Nov 02, 2020 37.03 37.08 36.91 37.03 0 +3.24(+9.59%)
Nov 01, 2020 35.24 35.28 33.64 33.79 0 -1.93(-5.40%)
Oct 31, 2020 36.07 36.60 35.21 35.72 0 +0.00(+0.00%)
Oct 30, 2020 36.07 36.60 35.21 35.72 0 -0.07(-0.20%)
Oct 29, 2020 35.79 0 -1.76(-4.69%)
Oct 28, 2020 37.39 37.62 37.35 37.55 0 -1.27(-3.27%)
Oct 27, 2020 38.97 39.01 38.67 38.82 0 +0.11(+0.28%)
Oct 26, 2020 38.59 38.75 38.56 38.71 0 -0.42(-1.07%)
Oct 25, 2020 39.69 39.74 38.83 39.13 0 -0.65(-1.63%)
Oct 24, 2020 40.61 40.92 39.57 39.78 0 +0.00(+0.00%)
Oct 23, 2020 40.61 40.92 39.57 39.78 0 -0.84(-2.07%)
Oct 22, 2020 40.61 40.68 40.58 40.62 0 +0.72(+1.80%)
Oct 21, 2020 40.04 40.08 39.88 39.90 0 -1.56(-3.76%)
Oct 20, 2020 41.46 0 +0.82(+2.02%)
Oct 19, 2020 40.65 40.77 40.64 40.64 0 -0.35(-0.85%)
Oct 18, 2020 40.69 41.10 40.69 40.99 0 +0.21(+0.51%)
Oct 17, 2020 40.88 41.05 40.08 40.78 0 +0.00(+0.00%)
Oct 16, 2020 40.88 41.05 40.08 40.78 0 -0.13(-0.32%)
Oct 15, 2020 40.88 40.91 40.74 40.91 0 -0.34(-0.82%)
Oct 14, 2020 41.13 41.29 41.11 41.25 0 +1.11(+2.77%)
Oct 13, 2020 40.19 40.22 40.09 40.14 0 +0.62(+1.57%)
Oct 12, 2020 39.53 39.59 39.48 39.52 0 -0.67(-1.67%)
Oct 11, 2020 40.40 40.45 40.16 40.19 0 -0.33(-0.81%)
Oct 10, 2020 41.31 41.47 40.38 40.52 0 +0.00(+0.00%)
Oct 09, 2020 41.31 41.47 40.38 40.52 0 -0.84(-2.03%)
Oct 08, 2020 41.31 41.47 41.28 41.36 0 +1.28(+3.19%)
Oct 07, 2020 39.99 40.10 39.96 40.08 0 +0.37(+0.93%)
Oct 06, 2020 39.83 39.95 39.67 39.71 0 +0.37(+0.94%)
Oct 05, 2020 39.35 39.48 39.26 39.34 0 +2.14(+5.75%)
Oct 04, 2020 37.00 37.25 37.00 37.20 0 +0.19(+0.51%)
Oct 03, 2020 38.60 38.65 36.63 37.01 0 +0.00(+0.00%)
Oct 02, 2020 38.60 38.65 36.63 37.01 0 -1.50(-3.90%)
Oct 01, 2020 38.60 38.65 38.48 38.51 0 -1.53(-3.82%)
Sep 30, 2020 39.90 40.08 39.90 40.04 0 +0.93(+2.38%)
Sep 29, 2020 39.16 39.20 39.06 39.11 0 -1.50(-3.69%)
Sep 28, 2020 40.58 40.64 40.53 40.61 0 +0.41(+1.02%)
Sep 27, 2020 40.07 40.26 39.99 40.20 0 +0.16(+0.40%)
Sep 26, 2020 40.15 40.64 39.71 40.04 0 +0.00(+0.00%)
Sep 25, 2020 40.15 40.64 39.71 40.04 0 -0.26(-0.65%)
Sep 24, 2020 40.15 40.31 40.13 40.30 0 +0.94(+2.39%)
Sep 23, 2020 39.60 39.65 39.36 39.36 0 -0.24(-0.61%)
Sep 22, 2020 39.60 0 -0.02(-0.05%)
Sep 21, 2020 39.63 39.72 39.62 39.62 0 -1.08(-2.65%)
Sep 20, 2020 40.98 40.98 40.60 40.70 0 -0.28(-0.68%)
Sep 19, 2020 40.97 41.49 40.30 40.98 0 +0.00(+0.00%)
Sep 18, 2020 40.97 41.49 40.30 40.98 0 -0.07(-0.17%)
Sep 17, 2020 40.97 41.07 40.92 41.05 0 +0.81(+2.01%)
Sep 16, 2020 40.19 40.29 40.04 40.24 0 +1.78(+4.63%)
Sep 15, 2020 38.35 38.67 38.35 38.46 0 +1.12(+3.00%)
Sep 14, 2020 37.28 37.44 37.28 37.34 0 -0.02(-0.05%)
Sep 13, 2020 37.32 37.57 37.02 37.36 0 -0.03(-0.08%)
Sep 12, 2020 37.01 37.82 36.67 37.39 0 +0.00(+0.00%)
Sep 11, 2020 37.01 37.82 36.67 37.39 0 +0.16(+0.43%)
Sep 10, 2020 37.01 37.27 36.97 37.23 0 -0.65(-1.72%)
Sep 09, 2020 37.80 37.96 37.74 37.88 0 +1.43(+3.92%)
Sep 08, 2020 36.79 36.85 36.16 36.45 0 -2.77(-7.06%)
Sep 07, 2020 39.48 39.59 38.55 39.22 0 +0.45(+1.16%)
Sep 06, 2020 39.48 39.48 38.55 38.77 0 -0.74(-1.87%)
Sep 05, 2020 41.25 41.87 39.35 39.51 0 +0.00(+0.00%)
Sep 04, 2020 41.25 41.87 39.35 39.51 0 -1.57(-3.82%)
Sep 03, 2020 41.25 41.28 41.07 41.08 0 -0.62(-1.49%)
Sep 02, 2020 41.63 41.77 41.53 41.70 0 -1.32(-3.07%)
Sep 01, 2020 43.02 43.07 42.95 43.02 0 +0.15(+0.35%)
Aug 31, 2020 42.83 42.94 42.80 42.87 0 -0.14(-0.33%)
Aug 30, 2020 42.91 43.04 42.90 43.01 0 +0.08(+0.19%)
Aug 29, 2020 42.98 43.42 42.69 42.93 0 +0.00(+0.00%)
Aug 28, 2020 42.98 43.42 42.69 42.93 0 +0.02(+0.05%)
Aug 27, 2020 42.98 43.01 42.89 42.91 0 -0.53(-1.22%)
Aug 26, 2020 43.45 43.50 43.39 43.44 0 -0.01(-0.02%)
Aug 25, 2020 43.39 43.46 43.36 43.45 0 +0.99(+2.33%)
Aug 24, 2020 42.36 42.49 42.31 42.46 0 -0.04(-0.09%)
Aug 23, 2020 42.48 42.70 42.31 42.50 0 +0.25(+0.59%)
Aug 22, 2020 42.75 42.96 41.46 42.25 0 +0.00(+0.00%)
Aug 21, 2020 42.75 42.96 41.46 42.25 0 -0.33(-0.78%)
Aug 20, 2020 42.58 0 -0.17(-0.40%)
Aug 19, 2020 42.74 42.79 42.66 42.75 0 +0.06(+0.14%)
Aug 18, 2020 42.60 42.71 42.47 42.69 0 -0.07(-0.16%)
Aug 17, 2020 42.79 42.81 42.69 42.76 0 +0.45(+1.06%)
Aug 16, 2020 42.24 42.42 42.09 42.31 0 +0.08(+0.19%)
Aug 15, 2020 42.33 42.57 41.62 42.23 0 +0.00(+0.00%)
Aug 14, 2020 42.33 42.57 41.62 42.23 0 -0.15(-0.35%)
Aug 13, 2020 42.33 42.38 42.32 42.38 0 -0.22(-0.52%)
Aug 12, 2020 42.57 42.64 42.50 42.60 0 +1.01(+2.43%)
Aug 11, 2020 41.62 41.73 41.55 41.59 0 -0.44(-1.05%)
Aug 10, 2020 41.98 42.05 41.94 42.03 0 +0.48(+1.16%)
Aug 09, 2020 41.50 41.70 41.17 41.55 0 -0.05(-0.12%)
Aug 08, 2020 41.97 42.22 41.06 41.60 0 +0.00(+0.00%)
Aug 07, 2020 41.97 42.22 41.06 41.60 0 -0.45(-1.07%)
Aug 06, 2020 41.97 42.05 41.93 42.05 0 -0.28(-0.66%)
Aug 05, 2020 42.19 42.39 42.15 42.33 0 +0.78(+1.88%)
Aug 04, 2020 41.56 41.60 41.47 41.55 0 +0.86(+2.11%)
Aug 03, 2020 40.78 40.80 40.64 40.69 0 +0.63(+1.57%)
Aug 02, 2020 40.39 40.43 39.98 40.06 0 -0.37(-0.92%)
Aug 01, 2020 40.34 40.55 39.66 40.43 0 +0.00(+0.00%)
Jul 31, 2020 40.34 40.55 39.66 40.43 0 -0.01(-0.02%)
Jul 30, 2020 40.34 40.55 40.34 40.44 0 -0.87(-2.11%)
Jul 29, 2020 41.32 41.39 41.28 41.31 0 +0.21(+0.51%)
Jul 28, 2020 41.13 41.20 41.01 41.10 0 -0.63(-1.51%)
Jul 27, 2020 41.65 41.74 41.60 41.73 0 +0.75(+1.83%)
Jul 26, 2020 41.26 41.38 40.91 40.98 0 -0.36(-0.87%)
Jul 25, 2020 41.06 41.67 40.66 41.34 0 +0.00(+0.00%)
Jul 24, 2020 41.06 41.67 40.66 41.34 0 +0.29(+0.71%)
Jul 23, 2020 41.06 41.23 41.01 41.05 0 -0.76(-1.82%)
Jul 22, 2020 41.95 41.98 41.80 41.81 0 -0.15(-0.36%)
Jul 21, 2020 41.96 0 +1.31(+3.22%)
Jul 20, 2020 40.65 40.70 40.64 40.65 0 +0.06(+0.15%)
Jul 19, 2020 40.64 40.64 40.46 40.59 0 +0.02(+0.05%)
Jul 18, 2020 40.72 40.90 40.02 40.57 0 +0.00(+0.00%)
Jul 17, 2020 40.72 40.90 40.02 40.57 0 -0.25(-0.61%)
Jul 16, 2020 40.72 40.86 40.67 40.82 0 -0.19(-0.46%)
Jul 15, 2020 40.97 41.09 40.96 41.01 0 +0.41(+1.01%)
Jul 14, 2020 40.55 40.86 40.46 40.60 0 +1.05(+2.65%)
Jul 13, 2020 39.60 39.69 39.53 39.55 0 -0.74(-1.84%)
Jul 12, 2020 40.35 40.53 39.93 40.29 0 -0.33(-0.81%)
Jul 11, 2020 39.58 40.77 38.54 40.62 0 +0.00(+0.00%)
Jul 10, 2020 39.58 40.77 38.54 40.62 0 +1.03(+2.60%)
Jul 09, 2020 39.58 39.70 39.51 39.59 0 -1.31(-3.20%)
Jul 08, 2020 40.87 40.99 40.85 40.90 0 +0.47(+1.16%)
Jul 07, 2020 40.48 40.50 40.36 40.43 0 -0.19(-0.47%)
Jul 06, 2020 40.68 40.69 40.54 40.62 0 +0.22(+0.54%)
Jul 05, 2020 40.31 40.53 40.20 40.40 0 +0.08(+0.20%)
Jul 04, 2020 40.38 40.50 39.84 40.32 0 +0.00(+0.00%)
Jul 03, 2020 40.38 40.50 39.84 40.32 0 +0.00(+0.00%)
Jul 02, 2020 40.38 40.44 40.27 40.32 0 +0.72(+1.82%)
Jul 01, 2020 39.78 39.83 39.54 39.60 0 -0.04(-0.10%)
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%)
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.