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

WT Offshore (NY: WTI )

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.155 2.264 2.135 2.175 1,231,361 -0.01(-0.45%)
Mar 30, 2016 2.234 2.364 2.165 2.185 1,791,437 +0.02(+0.92%)
Mar 29, 2016 2.145 2.205 1.897 2.165 2,144,745 -0.07(-3.11%)
Mar 28, 2016 2.234 2.334 2.210 2.234 1,782,557 -0.16(-6.64%)
Mar 24, 2016 2.294 2.393 2.393 2.393 2,256,782 -0.02(-0.82%)
Mar 23, 2016 2.513 2.569 2.334 2.413 2,812,982 -0.20(-7.60%)
Mar 22, 2016 2.701 2.701 2.562 2.612 1,932,163 -0.11(-4.01%)
Mar 21, 2016 2.691 2.850 2.612 2.721 1,399,942 -0.02(-0.72%)
Mar 18, 2016 2.840 2.979 2.552 2.741 4,069,597 -0.02(-0.72%)
Mar 17, 2016 2.781 2.900 2.711 2.761 2,921,250 +0.13(+4.91%)
Mar 16, 2016 2.433 2.697 2.433 2.632 1,994,964 +0.31(+13.25%)
Mar 15, 2016 2.463 2.493 2.234 2.324 2,396,682 -0.23(-8.95%)
Mar 14, 2016 2.721 2.781 2.542 2.552 2,563,667 -0.30(-10.45%)
Mar 11, 2016 3.228 3.228 2.791 2.850 3,468,537 -0.01(-0.35%)
Mar 10, 2016 3.019 3.029 2.731 2.860 2,305,777 -0.24(-7.69%)
Mar 09, 2016 3.148 3.327 3.019 3.098 2,902,728 +0.34(+12.23%)
Mar 08, 2016 3.466 3.476 2.642 2.761 3,806,126 -0.57(-17.02%)
Mar 07, 2016 3.148 3.327 3.029 3.327 3,461,215 +0.48(+16.72%)
Mar 04, 2016 2.781 2.969 2.654 2.850 3,941,132 +0.21(+7.89%)
Mar 03, 2016 2.632 2.810 2.426 2.642 2,574,492 +0.04(+1.53%)
Mar 02, 2016 2.046 2.731 2.036 2.602 3,984,619 +0.45(+20.74%)
Mar 01, 2016 1.877 2.364 1.837 2.155 3,912,574 +0.35(+19.23%)
Feb 29, 2016 1.629 1.807 1.617 1.807 2,007,201 +0.21(+13.04%)
Feb 26, 2016 1.678 1.678 1.569 1.599 1,398,365 +0.00(+0.00%)
Feb 25, 2016 1.519 1.609 1.500 1.599 674,141 +0.05(+3.20%)
Feb 24, 2016 1.500 1.589 1.470 1.549 1,068,673 +0.02(+1.30%)
Feb 23, 2016 1.629 1.629 1.490 1.529 885,102 -0.07(-4.35%)
Feb 22, 2016 1.609 1.648 1.579 1.599 1,145,566 +0.05(+3.20%)
Feb 19, 2016 1.639 1.639 1.529 1.549 1,217,931 -0.09(-5.45%)
Feb 18, 2016 1.788 1.797 1.629 1.639 766,581 -0.05(-2.94%)
Feb 17, 2016 1.639 1.738 1.579 1.688 979,050 +0.10(+6.25%)
Feb 16, 2016 1.688 1.688 1.529 1.589 914,365 -0.02(-1.23%)
Feb 12, 2016 1.579 1.609 1.609 1.609 1,304,104 +0.08(+5.19%)
Feb 11, 2016 1.589 1.596 1.480 1.529 1,368,760 -0.09(-5.52%)
Feb 10, 2016 1.678 1.788 1.564 1.619 1,277,455 +0.05(+3.16%)
Feb 09, 2016 1.639 1.649 1.470 1.569 1,178,458 -0.07(-4.24%)
Feb 08, 2016 1.639 1.688 1.579 1.639 1,094,114 -0.06(-3.51%)
Feb 05, 2016 1.788 1.817 1.688 1.698 590,174 -0.09(-5.00%)
Feb 04, 2016 1.788 1.937 1.748 1.788 1,339,214 +0.00(+0.00%)
Feb 03, 2016 1.668 1.837 1.599 1.788 1,281,439 +0.20(+12.50%)
Feb 02, 2016 1.649 1.658 1.559 1.589 794,211 -0.11(-6.43%)
Feb 01, 2016 1.887 1.907 1.658 1.698 1,297,634 -0.24(-12.31%)
Jan 29, 2016 1.847 1.986 1.847 1.937 1,137,385 +0.14(+7.74%)
Jan 28, 2016 1.837 1.862 1.704 1.798 1,276,871 +0.12(+7.10%)
Jan 27, 2016 1.668 1.778 1.599 1.678 915,230 -0.01(-0.59%)
Jan 26, 2016 1.629 1.698 1.569 1.688 897,216 +0.09(+5.59%)
Jan 25, 2016 1.688 1.708 1.519 1.599 1,221,504 -0.07(-4.17%)
Jan 22, 2016 1.758 1.788 1.649 1.668 1,481,344 +0.12(+7.69%)
Jan 21, 2016 1.410 1.649 1.400 1.549 1,329,715 +0.17(+12.23%)
Jan 20, 2016 1.390 1.400 1.222 1.380 1,702,950 -0.02(-1.42%)
Jan 19, 2016 1.569 1.569 1.390 1.400 2,039,581 -0.15(-9.62%)
Jan 15, 2016 1.480 1.549 1.549 1.549 1,537,415 -0.04(-2.50%)
Jan 14, 2016 1.569 1.639 1.490 1.589 1,454,827 +0.04(+2.56%)
Jan 13, 2016 1.688 1.758 1.539 1.549 1,996,760 -0.14(-8.24%)
Jan 12, 2016 1.758 1.778 1.668 1.688 1,363,825 -0.01(-0.58%)
Jan 11, 2016 1.917 1.946 1.678 1.698 2,760,638 -0.22(-11.40%)
Jan 08, 2016 1.976 1.996 1.887 1.917 1,953,987 +0.00(+0.00%)
Jan 07, 2016 2.016 2.066 1.917 1.917 2,083,180 -0.19(-8.96%)
Jan 06, 2016 2.125 2.145 2.086 2.105 769,242 -0.09(-4.07%)
Jan 05, 2016 2.314 2.334 2.115 2.195 1,959,230 -0.16(-6.75%)
Jan 04, 2016 2.423 2.542 2.254 2.354 1,961,305 +0.06(+2.60%)
Dec 31, 2015 2.215 2.294 2.294 2.294 1,411,043 +0.09(+4.05%)
Dec 30, 2015 2.215 2.284 2.135 2.205 989,776 -0.14(-5.93%)
Dec 29, 2015 2.473 2.503 2.334 2.344 1,236,074 -0.01(-0.42%)
Dec 28, 2015 2.552 2.552 2.334 2.354 791,385 -0.25(-9.54%)
Dec 24, 2015 2.413 2.602 2.602 2.602 1,153,061 +0.22(+9.17%)
Dec 23, 2015 2.135 2.403 2.135 2.383 1,805,750 +0.32(+15.38%)
Dec 22, 2015 2.115 2.135 2.036 2.066 1,586,695 -0.04(-1.89%)
Dec 21, 2015 2.225 2.234 2.086 2.105 1,284,938 -0.15(-6.61%)
Dec 18, 2015 2.453 2.483 2.195 2.254 1,833,390 -0.22(-8.84%)
Dec 17, 2015 2.731 2.731 2.473 2.473 1,920,034 -0.24(-8.79%)
Dec 16, 2015 2.840 2.880 2.681 2.711 1,171,046 -0.09(-3.19%)
Dec 15, 2015 2.731 2.820 2.661 2.801 1,339,033 +0.16(+6.02%)
Dec 14, 2015 2.880 2.910 2.622 2.642 1,907,701 -0.25(-8.59%)
Dec 11, 2015 3.108 3.128 2.890 2.890 1,629,730 -0.25(-7.91%)
Dec 10, 2015 3.118 3.179 3.009 3.138 786,537 +0.01(+0.32%)
Dec 09, 2015 3.168 3.267 3.064 3.128 1,290,590 +0.00(+0.00%)
Dec 08, 2015 3.287 3.327 3.098 3.128 1,298,347 -0.22(-6.53%)
Dec 07, 2015 3.307 3.396 3.188 3.347 1,346,470 -0.05(-1.46%)
Dec 04, 2015 3.535 3.545 3.327 3.396 1,500,388 -0.18(-5.00%)
Dec 03, 2015 3.585 3.714 3.501 3.575 827,699 +0.02(+0.56%)
Dec 02, 2015 3.545 3.665 3.486 3.555 930,986 -0.05(-1.38%)
Dec 01, 2015 3.714 3.769 3.585 3.605 729,221 -0.12(-3.20%)
Nov 30, 2015 3.525 3.724 3.525 3.724 1,312,721 +0.23(+6.53%)
Nov 27, 2015 3.545 3.645 3.456 3.496 347,155 -0.15(-4.09%)
Nov 25, 2015 3.535 3.645 3.645 3.645 593,699 +0.05(+1.38%)
Nov 24, 2015 3.456 3.605 3.436 3.595 775,527 +0.19(+5.54%)
Nov 23, 2015 3.357 3.535 3.327 3.406 1,028,759 +0.05(+1.48%)
Nov 20, 2015 3.406 3.506 3.307 3.357 805,462 -0.03(-0.88%)
Nov 19, 2015 3.456 3.486 3.327 3.386 1,064,338 -0.17(-4.75%)
Nov 18, 2015 3.446 3.625 3.386 3.555 1,236,350 +0.14(+4.07%)
Nov 17, 2015 3.555 3.555 3.357 3.416 970,393 -0.15(-4.18%)
Nov 16, 2015 3.367 3.615 3.347 3.565 1,216,239 +0.26(+7.81%)
Nov 13, 2015 3.218 3.416 3.148 3.307 800,681 +0.05(+1.52%)
Nov 12, 2015 3.337 3.423 3.237 3.257 793,022 -0.14(-4.09%)
Nov 11, 2015 3.873 3.873 3.367 3.396 1,531,986 -0.50(-12.75%)
Nov 10, 2015 3.774 3.972 3.734 3.893 1,027,615 +0.12(+3.16%)
Nov 09, 2015 3.655 3.883 3.655 3.774 856,227 +0.09(+2.43%)
Nov 06, 2015 3.655 3.714 3.516 3.684 1,090,542 -0.07(-1.85%)
Nov 05, 2015 3.357 3.794 3.267 3.754 2,997,394 +0.42(+12.50%)
Nov 04, 2015 3.446 3.545 3.287 3.337 1,529,022 -0.09(-2.61%)
Nov 03, 2015 3.287 3.486 3.218 3.426 1,321,096 +0.19(+5.83%)
Nov 02, 2015 3.188 3.406 3.188 3.237 1,306,555 +0.00(+0.00%)
Oct 30, 2015 3.277 3.307 3.143 3.237 1,512,578 -0.01(-0.31%)
Oct 29, 2015 3.237 3.396 3.198 3.247 939,370 -0.01(-0.30%)
Oct 28, 2015 3.108 3.307 3.089 3.257 1,562,931 +0.18(+5.81%)
Oct 27, 2015 3.277 3.297 3.049 3.079 1,390,333 -0.23(-6.91%)
Oct 26, 2015 3.416 3.436 3.282 3.307 705,262 -0.12(-3.48%)
Oct 23, 2015 3.377 3.511 3.307 3.426 818,714 +0.03(+0.88%)
Oct 22, 2015 3.396 3.535 3.327 3.396 995,340 +0.04(+1.18%)
Oct 21, 2015 3.357 3.406 3.297 3.357 1,209,433 -0.11(-3.15%)
Oct 20, 2015 3.426 3.555 3.357 3.466 964,829 +0.08(+2.35%)
Oct 19, 2015 3.406 3.466 3.305 3.386 744,838 -0.09(-2.57%)
Oct 16, 2015 3.466 3.516 3.307 3.476 835,256 +0.03(+0.86%)
Oct 15, 2015 3.138 3.456 3.034 3.446 2,432,906 +0.28(+8.78%)
Oct 14, 2015 3.218 3.277 3.128 3.168 829,827 -0.09(-2.74%)
Oct 13, 2015 3.327 3.386 3.188 3.257 921,061 -0.10(-2.96%)
Oct 12, 2015 3.565 3.565 3.228 3.357 1,362,144 -0.21(-5.85%)
Oct 09, 2015 3.674 3.674 3.396 3.565 1,803,281 -0.04(-1.10%)
Oct 08, 2015 3.357 3.605 3.327 3.605 1,927,069 +0.24(+7.08%)
Oct 07, 2015 3.476 3.595 3.188 3.367 1,886,452 -0.03(-0.88%)
Oct 06, 2015 3.118 3.496 3.059 3.396 2,322,188 +0.29(+9.27%)
Oct 05, 2015 3.009 3.128 2.915 3.108 1,807,066 +0.23(+7.93%)
Oct 02, 2015 2.830 2.930 2.781 2.880 1,474,694 +0.00(+0.00%)
Oct 01, 2015 3.049 3.158 2.850 2.880 1,233,688 -0.10(-3.33%)
Sep 30, 2015 3.039 3.069 2.880 2.979 989,933 -0.04(-1.32%)
Sep 29, 2015 3.317 3.426 2.999 3.019 1,191,359 -0.05(-1.62%)
Sep 28, 2015 3.168 3.228 3.034 3.069 686,007 -0.16(-4.92%)
Sep 25, 2015 3.426 3.426 3.148 3.228 1,062,676 -0.16(-4.69%)
Sep 24, 2015 3.327 3.446 3.208 3.386 742,627 -0.01(-0.29%)
Sep 23, 2015 3.565 3.575 3.333 3.396 768,269 -0.12(-3.39%)
Sep 22, 2015 3.516 3.704 3.456 3.516 684,708 -0.11(-3.01%)
Sep 21, 2015 3.674 3.784 3.595 3.625 1,066,724 -0.03(-0.82%)
Sep 18, 2015 3.605 3.655 3.506 3.655 1,912,291 -0.08(-2.13%)
Sep 17, 2015 3.535 3.823 3.486 3.734 1,815,945 +0.15(+4.16%)
Sep 16, 2015 3.357 3.645 3.357 3.585 1,686,194 +0.34(+10.40%)
Sep 15, 2015 2.999 3.456 2.999 3.247 1,694,626 +0.20(+6.51%)
Sep 14, 2015 3.098 3.118 2.979 3.049 486,596 -0.01(-0.32%)
Sep 11, 2015 3.148 3.208 2.999 3.059 1,057,371 -0.16(-4.94%)
Sep 10, 2015 3.327 3.377 3.163 3.218 1,035,441 -0.11(-3.28%)
Sep 09, 2015 3.555 3.694 3.292 3.327 1,305,891 -0.18(-5.10%)
Sep 08, 2015 3.555 3.635 3.337 3.506 1,113,910 -0.07(-1.94%)
Sep 04, 2015 3.357 3.575 3.575 3.575 824,392 +0.17(+4.96%)
Sep 03, 2015 3.516 3.625 3.337 3.406 1,272,629 -0.07(-2.00%)
Sep 02, 2015 3.585 3.635 3.208 3.476 1,053,945 -0.04(-1.13%)
Sep 01, 2015 3.555 3.813 3.476 3.516 2,111,316 -0.03(-0.84%)
Aug 31, 2015 3.118 3.555 3.029 3.545 1,953,302 +0.35(+10.87%)
Aug 28, 2015 3.029 3.476 2.979 3.198 3,104,268 +0.23(+7.69%)
Aug 27, 2015 2.920 3.089 2.880 2.969 1,457,925 +0.15(+5.28%)
Aug 26, 2015 2.731 2.840 2.604 2.820 938,261 +0.15(+5.58%)
Aug 25, 2015 3.218 3.218 2.661 2.671 1,056,686 -0.02(-0.74%)
Aug 24, 2015 2.503 2.900 2.493 2.691 1,145,224 -0.11(-3.90%)
Aug 21, 2015 2.949 3.059 2.781 2.801 1,676,547 -0.21(-6.93%)
Aug 20, 2015 3.089 3.154 2.969 3.009 1,070,368 -0.10(-3.19%)
Aug 19, 2015 3.267 3.317 3.054 3.108 1,012,363 -0.22(-6.57%)
Aug 18, 2015 3.327 3.357 3.193 3.327 709,567 -0.04(-1.18%)
Aug 17, 2015 3.247 3.396 3.208 3.367 612,489 +0.05(+1.50%)
Aug 14, 2015 3.377 3.516 3.277 3.317 718,816 -0.06(-1.76%)
Aug 13, 2015 3.456 3.496 3.287 3.377 845,957 -0.18(-5.03%)
Aug 12, 2015 3.426 3.625 3.426 3.555 754,537 +0.11(+3.17%)
Aug 11, 2015 3.426 3.472 3.297 3.446 772,679 -0.11(-3.07%)
Aug 10, 2015 3.337 3.575 3.188 3.555 654,396 +0.29(+8.81%)
Aug 07, 2015 3.635 3.754 3.188 3.267 1,396,453 -0.40(-10.84%)
Aug 06, 2015 3.089 3.744 3.029 3.665 2,854,346 +0.49(+15.31%)
Aug 05, 2015 3.516 3.535 3.158 3.178 986,400 -0.25(-7.25%)
Aug 04, 2015 3.446 3.537 3.357 3.426 1,134,190 +0.01(+0.29%)
Aug 03, 2015 3.665 3.674 3.386 3.416 1,292,738 -0.33(-8.75%)
Jul 31, 2015 3.992 4.012 3.665 3.744 1,095,804 -0.26(-6.45%)
Jul 30, 2015 4.012 4.042 3.873 4.002 1,288,599 -0.05(-1.23%)
Jul 29, 2015 3.833 4.052 3.674 4.052 2,423,388 +0.20(+5.15%)
Jul 28, 2015 3.992 4.062 3.809 3.853 1,497,512 -0.11(-2.76%)
Jul 27, 2015 4.131 4.151 3.923 3.962 932,565 -0.28(-6.56%)
Jul 24, 2015 4.479 4.479 4.149 4.241 985,392 -0.25(-5.53%)
Jul 23, 2015 4.399 4.499 4.181 4.489 1,078,673 +0.16(+3.67%)
Jul 22, 2015 4.449 4.449 4.141 4.330 1,326,800 -0.12(-2.68%)
Jul 21, 2015 4.330 4.558 4.265 4.449 1,081,973 +0.18(+4.19%)
Jul 20, 2015 4.399 4.439 4.141 4.270 1,256,979 -0.13(-2.93%)
Jul 17, 2015 4.519 4.519 4.370 4.399 761,524 -0.12(-2.64%)
Jul 16, 2015 4.608 4.767 4.429 4.519 1,015,456 -0.05(-1.09%)
Jul 15, 2015 4.797 4.956 4.538 4.568 941,743 -0.31(-6.31%)
Jul 14, 2015 4.558 4.896 4.555 4.876 899,772 +0.25(+5.36%)
Jul 13, 2015 4.618 4.807 4.479 4.628 669,468 -0.01(-0.21%)
Jul 10, 2015 4.807 4.866 4.598 4.638 983,372 -0.08(-1.68%)
Jul 09, 2015 4.658 4.812 4.568 4.717 2,171,935 +0.21(+4.63%)
Jul 08, 2015 4.717 4.807 4.389 4.509 2,022,863 -0.31(-6.39%)
Jul 07, 2015 4.717 4.946 4.419 4.817 2,829,891 +0.04(+0.83%)
Jul 06, 2015 5.035 5.065 4.737 4.777 2,157,012 -0.33(-6.42%)
Jul 02, 2015 5.234 5.105 5.105 5.105 855,205 -0.02(-0.39%)
Jul 01, 2015 5.383 5.427 5.105 5.124 1,468,417 -0.32(-5.84%)
Jun 30, 2015 5.422 5.482 5.273 5.442 993,264 +0.11(+2.05%)
Jun 29, 2015 5.512 5.541 5.323 5.333 963,637 -0.30(-5.29%)
Jun 26, 2015 5.671 5.720 5.532 5.631 1,741,061 -0.07(-1.22%)
Jun 25, 2015 5.601 5.740 5.502 5.700 1,036,904 +0.06(+1.06%)
Jun 24, 2015 5.621 5.710 5.581 5.641 1,385,517 +0.01(+0.18%)
Jun 23, 2015 5.571 5.690 5.482 5.631 1,072,041 +0.05(+0.89%)
Jun 22, 2015 5.462 5.666 5.363 5.581 1,729,742 +0.13(+2.37%)
Jun 19, 2015 5.373 5.512 5.303 5.452 1,562,625 +0.07(+1.29%)
Jun 18, 2015 5.383 5.492 5.273 5.383 1,095,836 +0.01(+0.19%)
Jun 17, 2015 5.383 5.512 5.323 5.373 958,263 +0.02(+0.37%)
Jun 16, 2015 5.293 5.363 5.273 5.353 503,212 +0.03(+0.56%)
Jun 15, 2015 5.214 5.407 5.174 5.323 931,697 +0.07(+1.32%)
Jun 12, 2015 5.323 5.323 5.174 5.253 774,226 -0.11(-2.04%)
Jun 11, 2015 5.422 5.492 5.253 5.363 1,322,876 -0.08(-1.46%)
Jun 10, 2015 5.402 5.452 5.353 5.442 740,679 +0.11(+2.05%)
Jun 09, 2015 5.333 5.452 5.287 5.333 900,998 +0.08(+1.51%)
Jun 08, 2015 5.214 5.273 5.154 5.253 1,127,005 +0.01(+0.19%)
Jun 05, 2015 5.114 5.358 5.105 5.244 1,373,249 +0.05(+0.96%)
Jun 04, 2015 5.214 5.293 5.164 5.194 988,307 -0.10(-1.88%)
Jun 03, 2015 5.373 5.477 5.214 5.293 1,143,060 -0.15(-2.74%)
Jun 02, 2015 5.263 5.510 5.263 5.442 1,176,042 +0.21(+3.98%)
Jun 01, 2015 5.383 5.402 5.194 5.234 1,054,581 -0.14(-2.59%)
May 29, 2015 5.164 5.432 5.164 5.373 1,487,217 +0.22(+4.24%)
May 28, 2015 5.065 5.204 5.055 5.154 1,263,592 +0.01(+0.19%)
May 27, 2015 5.065 5.293 5.055 5.144 1,275,061 +0.07(+1.37%)
May 26, 2015 5.164 5.244 5.055 5.075 1,803,075 -0.21(-3.95%)
May 22, 2015 5.293 5.283 5.283 5.283 1,416,682 -0.10(-1.85%)
May 21, 2015 5.184 5.402 5.144 5.383 1,807,630 +0.27(+5.24%)
May 20, 2015 5.164 5.224 5.015 5.114 2,428,108 -0.04(-0.77%)
May 19, 2015 5.502 5.561 5.154 5.154 2,374,393 -0.37(-6.65%)
May 18, 2015 5.651 5.661 5.442 5.522 1,815,819 -0.14(-2.46%)
May 15, 2015 5.502 5.700 5.333 5.661 2,179,237 +0.12(+2.15%)
May 14, 2015 5.760 5.839 5.512 5.541 2,435,217 -0.20(-3.46%)
May 13, 2015 5.909 5.939 5.661 5.740 2,073,032 -0.08(-1.37%)
May 12, 2015 5.770 5.899 5.690 5.820 2,249,313 +0.07(+1.21%)
May 11, 2015 6.008 6.018 5.710 5.750 2,522,133 -0.22(-3.66%)
May 08, 2015 5.800 5.978 5.492 5.968 3,657,039 +0.28(+4.89%)
May 07, 2015 6.008 6.108 5.661 5.690 5,342,910 -0.46(-7.43%)
May 06, 2015 6.584 6.604 5.978 6.147 4,384,610 -0.27(-4.18%)
May 05, 2015 6.475 6.664 6.366 6.415 3,380,865 +0.14(+2.22%)
May 04, 2015 6.177 6.376 6.152 6.276 2,563,090 +0.11(+1.77%)
May 01, 2015 6.286 6.376 6.078 6.167 3,237,274 -0.22(-3.42%)
Apr 30, 2015 6.326 6.435 6.117 6.386 2,949,858 +0.12(+1.90%)
Apr 29, 2015 5.859 6.405 5.816 6.266 3,174,803 +0.38(+6.41%)
Apr 28, 2015 5.820 5.998 5.810 5.889 2,423,676 +0.05(+0.85%)
Apr 27, 2015 6.207 6.256 5.810 5.839 4,275,830 -0.38(-6.07%)
Apr 24, 2015 6.306 6.356 6.162 6.217 1,589,721 -0.10(-1.57%)
Apr 23, 2015 6.286 6.485 6.276 6.316 1,945,650 +0.09(+1.44%)
Apr 22, 2015 6.296 6.435 6.088 6.227 2,331,991 -0.06(-0.95%)
Apr 21, 2015 6.743 6.862 6.247 6.286 2,771,009 -0.44(-6.50%)
Apr 20, 2015 6.703 7.011 6.654 6.723 2,966,015 +0.03(+0.45%)
Apr 17, 2015 6.753 6.922 6.584 6.693 2,361,964 -0.12(-1.75%)
Apr 16, 2015 6.703 7.011 6.356 6.813 3,083,763 +0.01(+0.15%)
Apr 15, 2015 6.356 6.842 6.346 6.803 4,920,474 +0.50(+7.87%)
Apr 14, 2015 6.038 6.336 6.032 6.306 3,090,492 +0.30(+4.96%)
Apr 13, 2015 5.959 6.068 5.879 6.008 1,917,162 +0.14(+2.37%)
Apr 10, 2015 5.829 5.998 5.820 5.869 1,195,063 +0.07(+1.20%)
Apr 09, 2015 5.750 5.879 5.561 5.800 3,347,753 +0.11(+1.92%)
Apr 08, 2015 5.988 6.127 5.661 5.690 3,643,378 -0.30(-4.98%)
Apr 07, 2015 5.770 6.405 5.750 5.988 5,082,472 +0.13(+2.20%)
Apr 06, 2015 5.383 5.859 5.343 5.859 2,815,909 +0.55(+10.28%)
Apr 02, 2015 5.134 5.313 5.313 5.313 2,402,086 +0.13(+2.49%)
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.