Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.270 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.076 9.100 9.100 9.100 399,868 +0.01(+0.09%)
Dec 30, 2009 9.053 9.131 8.890 9.092 494,851 +0.02(+0.26%)
Dec 29, 2009 9.263 9.333 9.030 9.069 397,507 -0.19(-2.02%)
Dec 28, 2009 9.325 9.380 9.232 9.255 477,012 -0.01(-0.08%)
Dec 24, 2009 9.216 9.325 9.123 9.263 252,136 +0.12(+1.28%)
Dec 23, 2009 9.185 9.286 9.061 9.146 633,774 +0.00(+0.00%)
Dec 22, 2009 9.178 9.193 9.014 9.146 404,370 -0.05(-0.59%)
Dec 21, 2009 9.248 9.403 9.162 9.201 565,194 +0.03(+0.34%)
Dec 18, 2009 9.364 9.574 9.115 9.170 1,454,962 +0.02(+0.26%)
Dec 17, 2009 8.944 9.162 8.804 9.146 771,342 -0.05(-0.51%)
Dec 16, 2009 8.952 9.193 8.944 9.193 801,803 +0.33(+3.78%)
Dec 15, 2009 8.695 8.944 8.695 8.859 1,009,551 +0.14(+1.61%)
Dec 14, 2009 8.621 8.726 8.555 8.719 862,615 +0.43(+5.16%)
Dec 11, 2009 8.244 8.353 8.104 8.291 546,070 +0.06(+0.76%)
Dec 10, 2009 8.151 8.299 7.949 8.229 902,355 +0.11(+1.34%)
Dec 09, 2009 7.995 8.244 7.871 8.120 805,194 +0.11(+1.36%)
Dec 08, 2009 8.128 8.135 7.980 8.011 1,282,860 -0.23(-2.74%)
Dec 07, 2009 8.174 8.400 8.058 8.236 730,373 +0.07(+0.86%)
Dec 04, 2009 8.275 8.431 7.956 8.166 882,607 +0.11(+1.35%)
Dec 03, 2009 8.353 8.353 7.980 8.058 1,160,577 -0.24(-2.91%)
Dec 02, 2009 8.198 8.493 8.190 8.299 1,010,695 +0.05(+0.57%)
Dec 01, 2009 8.128 8.392 8.128 8.252 722,994 +0.20(+2.51%)
Nov 30, 2009 8.026 8.135 7.879 8.050 748,344 -0.03(-0.38%)
Nov 27, 2009 7.933 8.190 7.816 8.081 483,634 -0.33(-3.89%)
Nov 25, 2009 8.229 8.478 8.135 8.408 473,987 +0.41(+5.16%)
Nov 24, 2009 8.143 8.221 7.918 7.995 509,525 -0.16(-1.91%)
Nov 23, 2009 7.949 8.314 7.949 8.151 1,147,844 +0.32(+4.07%)
Nov 20, 2009 7.723 7.879 7.603 7.832 1,264,614 -0.05(-0.69%)
Nov 19, 2009 8.151 8.174 7.684 7.886 1,900,635 -0.32(-3.89%)
Nov 18, 2009 8.236 8.299 8.065 8.205 910,108 +0.00(+0.00%)
Nov 17, 2009 8.446 8.462 8.089 8.205 924,709 -0.23(-2.68%)
Nov 16, 2009 8.252 8.524 8.252 8.431 693,376 +0.23(+2.75%)
Nov 13, 2009 8.128 8.330 8.026 8.205 599,903 +0.10(+1.25%)
Nov 12, 2009 8.392 8.454 7.949 8.104 1,544,375 -0.44(-5.10%)
Nov 11, 2009 8.711 8.828 8.454 8.540 775,313 -0.09(-1.08%)
Nov 10, 2009 8.789 8.804 8.331 8.633 734,501 -0.18(-2.03%)
Nov 09, 2009 8.688 8.968 8.555 8.812 834,793 +0.30(+3.47%)
Nov 06, 2009 8.625 8.944 8.221 8.516 1,805,417 -1.42(-14.25%)
Nov 05, 2009 9.310 9.971 8.952 9.932 1,937,458 +0.72(+7.76%)
Nov 04, 2009 9.193 9.566 9.069 9.216 917,495 +0.04(+0.42%)
Nov 03, 2009 8.680 9.209 8.649 9.178 784,825 +0.36(+4.06%)
Nov 02, 2009 9.185 9.325 8.493 8.820 1,028,100 -0.24(-2.66%)
Oct 30, 2009 9.714 9.745 8.952 9.061 1,434,984 -0.78(-7.91%)
Oct 29, 2009 9.528 9.901 9.489 9.839 558,287 +0.43(+4.55%)
Oct 28, 2009 10.02 10.19 9.356 9.411 1,345,514 -0.78(-7.63%)
Oct 27, 2009 10.13 10.47 9.833 10.19 843,392 +0.06(+0.61%)
Oct 26, 2009 10.17 10.76 10.05 10.13 1,074,391 -0.06(-0.61%)
Oct 23, 2009 10.27 10.31 10.08 10.19 791,777 -0.49(-4.59%)
Oct 22, 2009 10.90 10.90 10.49 10.68 870,848 -0.19(-1.79%)
Oct 21, 2009 11.17 11.39 10.80 10.87 1,547,783 -0.36(-3.19%)
Oct 20, 2009 10.87 11.28 10.87 11.23 857,315 +0.08(+0.70%)
Oct 19, 2009 11.04 11.57 10.86 11.15 1,616,211 +0.16(+1.41%)
Oct 16, 2009 10.80 11.23 10.42 11.00 1,663,600 +0.14(+1.29%)
Oct 15, 2009 10.16 10.93 9.948 10.86 1,790,951 +0.63(+6.16%)
Oct 14, 2009 10.20 10.41 10.13 10.23 911,373 +0.12(+1.15%)
Oct 13, 2009 9.776 10.13 9.442 10.11 796,834 +0.31(+3.17%)
Oct 12, 2009 10.07 10.09 9.776 9.800 448,034 -0.02(-0.16%)
Oct 09, 2009 9.846 9.986 9.621 9.815 500,777 -0.01(-0.08%)
Oct 08, 2009 9.372 9.854 9.333 9.823 735,404 +0.50(+5.34%)
Oct 07, 2009 9.380 9.512 9.139 9.325 348,675 -0.12(-1.24%)
Oct 06, 2009 9.325 9.551 9.232 9.442 687,076 +0.30(+3.23%)
Oct 05, 2009 8.688 9.178 8.656 9.146 699,929 +0.50(+5.76%)
Oct 02, 2009 8.369 8.765 8.330 8.649 992,980 -0.03(-0.36%)
Oct 01, 2009 9.061 9.123 8.602 8.680 895,322 -0.43(-4.70%)
Sep 30, 2009 9.294 9.333 8.882 9.108 1,330,660 -0.15(-1.60%)
Sep 29, 2009 8.991 9.310 8.874 9.255 961,439 +0.35(+3.93%)
Sep 28, 2009 8.789 9.038 8.641 8.905 1,315,878 +0.12(+1.33%)
Sep 25, 2009 8.991 9.022 8.470 8.789 961,510 -0.21(-2.33%)
Sep 24, 2009 9.481 9.574 8.921 8.999 796,267 -0.52(-5.47%)
Sep 23, 2009 9.528 9.753 9.224 9.520 768,686 -0.02(-0.16%)
Sep 22, 2009 9.465 9.730 9.419 9.535 546,871 +0.16(+1.66%)
Sep 21, 2009 9.224 9.473 8.866 9.380 873,226 -0.11(-1.15%)
Sep 18, 2009 9.520 9.566 9.108 9.489 1,033,266 +0.04(+0.41%)
Sep 17, 2009 9.333 10.02 9.279 9.450 1,466,395 +0.61(+6.86%)
Sep 16, 2009 8.804 9.372 8.765 8.843 1,549,253 +0.12(+1.43%)
Sep 15, 2009 8.571 8.765 8.415 8.719 1,774,087 +0.33(+3.99%)
Sep 14, 2009 8.182 8.392 8.019 8.384 680,196 +0.09(+1.03%)
Sep 11, 2009 8.299 8.446 8.174 8.299 1,054,323 +0.04(+0.47%)
Sep 10, 2009 7.941 8.322 7.902 8.260 582,609 +0.31(+3.91%)
Sep 09, 2009 7.754 7.988 7.606 7.949 1,028,406 +0.23(+2.92%)
Sep 08, 2009 7.552 7.785 7.505 7.723 863,173 +0.31(+4.20%)
Sep 04, 2009 7.233 7.420 7.031 7.412 742,354 +0.18(+2.47%)
Sep 03, 2009 7.241 7.365 7.078 7.233 1,423,657 +0.02(+0.32%)
Sep 02, 2009 7.218 7.373 7.031 7.210 721,095 -0.09(-1.17%)
Sep 01, 2009 7.622 7.684 7.241 7.295 1,634,444 -0.39(-5.06%)
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%)
Jun 01, 2009 8.291 9.271 8.143 8.968 2,637,309 +1.03(+13.04%)
May 29, 2009 7.676 8.026 7.389 7.933 1,660,703 +0.40(+5.26%)
May 28, 2009 7.062 7.630 6.860 7.536 1,220,200 +0.58(+8.27%)
May 27, 2009 7.148 7.288 6.945 6.961 792,075 -0.09(-1.21%)
May 26, 2009 6.440 7.148 6.339 7.046 1,227,272 +0.46(+6.97%)
May 22, 2009 6.611 6.790 6.525 6.588 882,147 -0.02(-0.35%)
May 21, 2009 6.463 6.673 6.222 6.611 1,647,451 -0.14(-2.07%)
May 20, 2009 6.619 6.906 6.611 6.751 1,294,332 +0.20(+3.09%)
May 19, 2009 6.595 6.696 6.362 6.549 981,106 +0.02(+0.24%)
May 18, 2009 6.253 6.541 6.152 6.533 979,851 +0.51(+8.53%)
May 15, 2009 6.537 6.619 5.934 6.020 1,107,684 -0.54(-8.19%)
May 14, 2009 6.207 6.751 6.074 6.556 1,293,565 +0.21(+3.31%)
May 13, 2009 6.891 6.899 6.331 6.346 1,192,582 -0.65(-9.33%)
May 12, 2009 7.365 7.490 6.681 7.000 2,073,725 -0.29(-3.95%)
May 11, 2009 7.762 7.855 7.225 7.288 1,518,471 -0.65(-8.14%)
May 08, 2009 7.459 8.213 7.350 7.933 1,778,988 +0.73(+10.21%)
May 07, 2009 7.708 8.011 7.070 7.198 1,444,322 -0.35(-4.59%)
May 06, 2009 8.198 8.205 7.389 7.544 2,347,455 -0.30(-3.77%)
May 05, 2009 8.159 8.345 7.109 7.840 1,860,287 -0.58(-6.93%)
May 04, 2009 7.964 8.423 7.785 8.423 1,595,941 +0.68(+8.84%)
May 01, 2009 7.218 7.995 7.218 7.739 1,766,496 +0.52(+7.22%)
Apr 30, 2009 7.474 7.739 7.039 7.218 1,610,821 -0.14(-1.90%)
Apr 29, 2009 7.210 7.435 7.155 7.358 1,151,700 +0.30(+4.19%)
Apr 28, 2009 6.782 7.194 6.619 7.062 1,218,520 +0.09(+1.23%)
Apr 27, 2009 7.233 7.319 6.961 6.976 910,621 -0.44(-5.88%)
Apr 24, 2009 7.249 7.583 7.085 7.412 1,028,631 +0.34(+4.84%)
Apr 23, 2009 7.008 7.249 6.891 7.070 1,005,659 +0.16(+2.36%)
Apr 22, 2009 7.373 7.552 6.868 6.906 1,795,228 -0.41(-5.63%)
Apr 21, 2009 6.043 7.381 5.911 7.319 2,081,845 +1.07(+17.04%)
Apr 20, 2009 6.805 6.868 6.144 6.253 1,531,934 -0.84(-11.84%)
Apr 17, 2009 6.409 7.186 6.385 7.093 1,622,103 +0.76(+12.04%)
Apr 16, 2009 6.020 6.448 5.888 6.331 1,020,545 +0.38(+6.41%)
Apr 15, 2009 5.460 5.997 5.460 5.950 1,268,890 +0.40(+7.29%)
Apr 14, 2009 5.833 5.973 5.452 5.545 1,124,131 -0.32(-5.44%)
Apr 13, 2009 5.740 5.934 5.639 5.864 621,788 -0.12(-1.95%)
Apr 09, 2009 5.390 5.989 5.390 5.981 1,332,748 +0.79(+15.12%)
Apr 08, 2009 4.923 5.289 4.729 5.195 1,098,441 +0.24(+4.87%)
Apr 07, 2009 5.320 5.437 4.884 4.954 1,270,767 -0.57(-10.28%)
Apr 06, 2009 5.608 5.662 5.444 5.522 638,872 -0.16(-2.74%)
Apr 03, 2009 5.468 5.709 5.297 5.678 904,249 +0.24(+4.43%)
Apr 02, 2009 5.040 5.491 4.993 5.437 1,785,386 +0.58(+12.02%)
Apr 01, 2009 4.597 4.853 4.511 4.853 1,260,663 +0.07(+1.46%)
Mar 31, 2009 4.947 5.017 4.737 4.783 1,298,587 -0.05(-1.13%)
Mar 30, 2009 4.752 4.915 4.651 4.838 1,993,336 -0.58(-10.76%)
Mar 26, 2009 5.468 5.654 5.172 5.421 1,723,769 +0.05(+0.87%)
Mar 25, 2009 4.962 5.647 4.884 5.374 2,716,619 +0.37(+7.46%)
Mar 24, 2009 5.242 5.304 4.931 5.001 1,506,734 -0.28(-5.30%)
Mar 23, 2009 5.133 5.281 5.087 5.281 1,762,677 +0.61(+13.17%)
Mar 20, 2009 4.931 5.102 4.534 4.667 2,830,508 -0.45(-8.81%)
Mar 19, 2009 4.830 5.409 4.830 5.118 2,199,672 +0.47(+10.22%)
Mar 18, 2009 4.488 4.690 4.208 4.643 1,101,187 +0.12(+2.58%)
Mar 17, 2009 4.309 4.534 4.169 4.527 1,514,522 +0.28(+6.59%)
Mar 16, 2009 4.324 4.394 3.998 4.247 1,743,704 +0.04(+0.92%)
Mar 13, 2009 4.355 4.597 4.145 4.208 0 -0.19(-4.25%)
Mar 12, 2009 4.177 4.425 3.967 4.394 2,393,359 +0.23(+5.61%)
Mar 11, 2009 4.262 4.278 3.943 4.161 2,181,388 -0.07(-1.65%)
Mar 10, 2009 4.200 4.425 4.161 4.231 2,882,768 +0.12(+2.84%)
Mar 09, 2009 4.037 4.340 3.967 4.114 2,227,596 +0.02(+0.57%)
Mar 06, 2009 4.410 4.410 3.842 4.091 0 -0.28(-6.41%)
Mar 05, 2009 4.822 4.822 4.223 4.371 3,290,121 -0.54(-10.93%)
Mar 04, 2009 5.382 5.507 4.807 4.908 2,654,849 -0.30(-5.82%)
Mar 02, 2009 5.958 6.004 5.195 5.211 2,090,836 -1.05(-16.77%)
Feb 27, 2009 7.008 7.008 6.261 6.261 0 -0.93(-12.97%)
Feb 26, 2009 8.050 8.050 7.124 7.194 2,065,410 -0.80(-10.02%)
Feb 25, 2009 8.050 8.268 7.793 7.995 2,123,529 -0.02(-0.29%)
Feb 24, 2009 7.684 8.058 7.389 8.019 1,128,475 +0.51(+6.73%)
Feb 23, 2009 8.042 8.174 7.482 7.513 1,032,765 -0.40(-5.01%)
Feb 20, 2009 8.042 8.299 7.793 7.910 1,210,741 -0.33(-3.97%)
Feb 19, 2009 8.182 8.446 7.980 8.236 956,191 +0.14(+1.73%)
Feb 18, 2009 8.291 8.571 8.019 8.096 1,416,475 -0.19(-2.25%)
Feb 17, 2009 8.750 8.828 8.252 8.283 993,913 -0.86(-9.44%)
Feb 13, 2009 9.146 9.318 8.968 9.146 1,101,919 +0.07(+0.77%)
Feb 12, 2009 8.859 9.076 8.594 9.076 1,446,028 +0.11(+1.21%)
Feb 11, 2009 9.216 9.543 8.695 8.968 1,597,155 -0.27(-2.95%)
Feb 10, 2009 9.644 9.901 9.178 9.240 1,681,838 -0.42(-4.35%)
Feb 09, 2009 9.559 10.18 9.559 9.660 1,212,739 +0.10(+1.06%)
Feb 06, 2009 9.776 9.776 8.898 9.559 2,061,651 -0.51(-5.02%)
Feb 05, 2009 9.458 10.11 9.302 10.06 1,314,715 +0.61(+6.41%)
Feb 04, 2009 9.473 10.00 9.318 9.458 1,498,869 -0.02(-0.16%)
Feb 03, 2009 9.528 9.808 9.185 9.473 1,002,062 -0.20(-2.09%)
Feb 02, 2009 9.566 9.784 9.489 9.675 597,368 -0.10(-1.03%)
Jan 30, 2009 9.955 10.14 9.730 9.776 0 -0.09(-0.95%)
Jan 29, 2009 10.15 10.20 9.792 9.870 766,440 -0.45(-4.37%)
Jan 28, 2009 9.940 10.34 9.823 10.32 982,205 +0.38(+3.83%)
Jan 27, 2009 9.893 10.06 9.582 9.940 816,211 +0.13(+1.35%)
Jan 26, 2009 9.916 10.42 9.559 9.808 798,162 -0.07(-0.71%)
Jan 23, 2009 9.170 10.13 9.100 9.878 1,139,666 +0.46(+4.87%)
Jan 22, 2009 10.01 10.10 9.201 9.419 1,848,525 -1.31(-12.25%)
Jan 21, 2009 10.00 10.76 9.885 10.73 1,211,398 +0.95(+9.70%)
Jan 20, 2009 10.38 10.76 9.745 9.784 1,055,655 -1.03(-9.50%)
Jan 16, 2009 10.93 11.18 10.31 10.81 513,800 +0.00(+0.00%)
Jan 15, 2009 10.47 10.86 10.03 10.81 737,774 +0.26(+2.51%)
Jan 14, 2009 10.93 11.15 10.32 10.55 2,157,393 -0.93(-8.07%)
Jan 13, 2009 10.52 11.56 10.52 11.47 1,194,837 +0.18(+1.58%)
Jan 12, 2009 11.77 11.77 11.02 11.29 781,104 -0.68(-5.65%)
Jan 09, 2009 12.83 12.83 11.86 11.97 906,561 -0.75(-5.93%)
Jan 08, 2009 12.09 12.92 11.87 12.72 1,046,777 +0.47(+3.87%)
Jan 07, 2009 11.76 12.47 11.76 12.25 1,290,497 -0.69(-5.35%)
Jan 06, 2009 13.09 13.46 12.75 12.94 1,448,944 +0.35(+2.78%)
Jan 05, 2009 11.86 12.97 11.82 12.59 923,020 +0.72(+6.09%)
Jan 02, 2009 11.29 11.99 11.29 11.87 0 +0.73(+6.56%)
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.