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

WT Offshore (NY: WTI )

2.080 -0.030 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 7.311 7.485 7.144 7.311 612,729 +0.04(+0.55%)
Jul 29, 2010 7.438 7.485 7.160 7.271 432,945 -0.08(-1.08%)
Jul 28, 2010 7.350 7.676 7.287 7.350 1,560 -0.09(-1.17%)
Jul 27, 2010 7.501 7.747 7.414 7.438 914,146 -0.01(-0.11%)
Jul 26, 2010 7.469 7.509 7.335 7.446 561,773 -0.03(-0.42%)
Jul 23, 2010 7.342 7.477 7.255 7.477 488,457 +0.09(+1.18%)
Jul 22, 2010 7.168 7.446 7.065 7.390 895,251 +0.38(+5.44%)
Jul 21, 2010 7.398 7.398 6.961 7.009 611,027 -0.30(-4.13%)
Jul 20, 2010 6.922 7.342 6.874 7.311 610,767 +0.30(+4.30%)
Jul 19, 2010 6.938 7.025 6.676 7.009 1,011,782 +0.13(+1.85%)
Jul 16, 2010 6.882 7.073 6.850 6.882 727,795 -0.27(-3.77%)
Jul 15, 2010 7.327 7.327 7.001 7.152 700,689 -0.14(-1.96%)
Jul 14, 2010 7.239 7.422 7.112 7.295 629 +0.05(+0.66%)
Jul 13, 2010 7.247 7.279 6.993 7.247 3,814 +0.26(+3.75%)
Jul 12, 2010 7.080 7.144 6.914 6.985 385,118 -0.15(-2.11%)
Jul 09, 2010 7.136 7.215 6.930 7.136 651,139 +0.17(+2.39%)
Jul 08, 2010 6.969 7.065 6.834 6.969 1,159 +0.02(+0.23%)
Jul 07, 2010 6.890 7.025 6.834 6.953 1,322,523 +0.07(+1.04%)
Jul 06, 2010 6.882 7.271 6.795 6.882 2,203 -0.21(-3.02%)
Jul 02, 2010 7.096 7.438 7.025 7.096 614,802 -0.20(-2.72%)
Jul 01, 2010 7.517 7.630 7.168 7.295 888,205 -0.21(-2.85%)
Jun 30, 2010 7.509 7.763 7.509 7.509 3,324 -0.09(-1.15%)
Jun 29, 2010 7.882 7.898 7.533 7.596 729,516 -0.52(-6.45%)
Jun 25, 2010 8.120 8.224 7.573 8.120 2,846,062 +0.56(+7.46%)
Jun 24, 2010 7.557 7.739 7.541 7.557 224 -0.14(-1.86%)
Jun 23, 2010 7.874 7.906 7.628 7.700 938,861 -0.18(-2.32%)
Jun 22, 2010 7.882 8.390 7.874 7.882 1,096 -0.44(-5.34%)
Jun 21, 2010 8.390 8.660 8.255 8.327 884,102 +0.06(+0.67%)
Jun 18, 2010 8.271 8.362 8.200 8.271 717,135 +0.00(+0.00%)
Jun 17, 2010 8.271 8.462 8.184 8.271 690,543 -0.05(-0.57%)
Jun 16, 2010 8.295 8.485 8.057 8.319 1,092,322 -0.06(-0.76%)
Jun 15, 2010 8.382 8.462 8.231 8.382 1,906 +0.16(+1.93%)
Jun 14, 2010 8.136 8.327 8.049 8.224 1,537,980 +0.20(+2.47%)
Jun 11, 2010 7.755 8.049 7.747 8.025 1,369,338 +0.16(+2.02%)
Jun 10, 2010 7.866 7.922 7.636 7.866 1,771 +0.37(+4.87%)
Jun 09, 2010 7.462 7.843 7.382 7.501 1,020,048 +0.13(+1.83%)
Jun 08, 2010 7.207 7.430 7.120 7.366 1,089,012 +0.24(+3.34%)
Jun 07, 2010 7.263 7.390 7.112 7.128 897,362 -0.05(-0.66%)
Jun 04, 2010 7.176 7.596 7.088 7.176 1,092,267 -0.20(-2.69%)
Jun 03, 2010 7.374 7.517 6.692 7.374 3,449,328 +0.01(+0.11%)
Jun 02, 2010 7.366 7.390 7.033 7.366 1,972,043 +0.34(+4.86%)
Jun 01, 2010 7.533 7.541 7.025 7.025 1,663,757 -0.71(-9.14%)
May 28, 2010 7.731 7.930 7.612 7.731 1,187,796 -0.21(-2.60%)
May 27, 2010 7.485 7.938 7.406 7.938 1,468,694 +0.69(+9.53%)
May 26, 2010 7.247 7.382 7.049 7.247 1,550 +0.36(+5.18%)
May 25, 2010 6.636 6.906 6.549 6.890 940,226 +0.06(+0.81%)
May 24, 2010 7.096 7.152 6.826 6.834 1,261,065 -0.33(-4.55%)
May 21, 2010 6.828 7.279 6.567 7.160 1,833,002 +0.16(+2.26%)
May 20, 2010 6.970 7.152 6.915 7.002 1,191,539 -0.38(-5.14%)
May 19, 2010 7.658 7.745 7.263 7.381 1,060,443 -0.36(-4.60%)
May 18, 2010 7.872 7.998 7.603 7.737 1,574,726 +0.05(+0.62%)
May 17, 2010 7.991 8.085 7.581 7.690 1,235,821 -0.25(-3.09%)
May 14, 2010 7.935 7.935 7.698 7.935 1,047,471 -0.06(-0.79%)
May 13, 2010 7.904 8.093 7.769 7.998 874,327 +0.09(+1.20%)
May 12, 2010 7.896 8.212 7.856 7.904 1,248,081 +0.06(+0.81%)
May 11, 2010 7.935 8.117 7.793 7.840 1,276,505 +0.11(+1.43%)
May 10, 2010 7.587 7.729 7.548 7.729 886,121 +0.51(+7.01%)
May 07, 2010 7.429 7.587 7.049 7.223 2,058,021 -0.24(-3.18%)
May 06, 2010 7.761 7.880 6.954 7.460 1,968,428 -0.08(-1.05%)
May 05, 2010 7.729 7.904 7.524 7.540 1,724,066 -0.28(-3.54%)
May 04, 2010 8.006 8.307 7.674 7.817 2,780,093 -0.09(-1.20%)
May 03, 2010 7.674 8.006 7.263 7.911 2,228,740 +0.42(+5.60%)
Apr 30, 2010 7.524 7.801 7.358 7.492 2,195,071 -0.55(-6.79%)
Apr 29, 2010 8.204 8.260 7.729 8.038 1,516,111 -0.12(-1.45%)
Apr 28, 2010 8.283 8.291 8.022 8.157 753,177 +0.00(+0.00%)
Apr 27, 2010 8.133 8.323 7.967 8.157 1,054,439 -0.06(-0.77%)
Apr 26, 2010 8.861 8.892 8.220 8.220 1,595,690 -0.65(-7.31%)
Apr 23, 2010 8.639 8.924 8.275 8.869 1,227,675 +0.30(+3.51%)
Apr 22, 2010 8.616 8.734 8.465 8.568 1,161,291 -0.25(-2.78%)
Apr 21, 2010 9.003 9.003 8.663 8.813 827,697 -0.15(-1.68%)
Apr 20, 2010 8.885 9.098 8.869 8.964 673,725 +0.21(+2.35%)
Apr 19, 2010 8.663 8.932 8.505 8.758 1,063,995 -0.04(-0.45%)
Apr 16, 2010 9.106 9.130 8.655 8.798 2,280,786 -0.39(-4.22%)
Apr 15, 2010 8.734 9.494 8.861 9.185 2,664,656 +0.45(+5.16%)
Apr 14, 2010 8.576 8.786 8.434 8.734 1,182,442 +0.21(+2.41%)
Apr 13, 2010 8.497 8.608 8.426 8.529 1,153,319 +0.01(+0.09%)
Apr 12, 2010 8.402 8.521 8.204 8.521 1,250,108 +0.17(+1.99%)
Apr 09, 2010 8.260 8.402 8.038 8.354 1,199,931 +0.17(+2.13%)
Apr 08, 2010 7.437 8.220 7.421 8.180 2,422,433 +0.70(+9.42%)
Apr 07, 2010 7.389 7.524 7.350 7.476 1,080,960 +0.10(+1.39%)
Apr 06, 2010 7.263 7.389 7.207 7.373 503,002 +0.07(+0.98%)
Apr 05, 2010 6.923 7.310 6.851 7.302 981,641 +0.44(+6.46%)
Apr 01, 2010 6.756 6.859 6.859 6.859 801,749 +0.21(+3.21%)
Mar 31, 2010 6.748 6.946 6.638 6.646 1,066,456 -0.12(-1.75%)
Mar 30, 2010 6.859 6.859 6.646 6.764 576,985 -0.08(-1.16%)
Mar 29, 2010 6.646 6.954 6.622 6.843 652,263 +0.27(+4.09%)
Mar 26, 2010 6.701 6.788 6.519 6.574 879,981 -0.12(-1.77%)
Mar 25, 2010 7.097 7.136 6.693 6.693 1,114,341 -0.32(-4.51%)
Mar 24, 2010 7.112 7.223 6.994 7.010 565,869 -0.21(-2.96%)
Mar 23, 2010 7.120 7.231 7.057 7.223 558,582 +0.15(+2.13%)
Mar 22, 2010 6.843 7.104 6.788 7.073 889,320 +0.16(+2.29%)
Mar 19, 2010 6.994 7.025 6.804 6.915 1,209,755 -0.07(-1.02%)
Mar 18, 2010 7.247 7.301 6.930 6.986 745,093 -0.26(-3.60%)
Mar 17, 2010 7.255 7.302 7.089 7.247 633,867 +0.05(+0.66%)
Mar 16, 2010 7.318 7.413 7.192 7.199 583,516 -0.06(-0.76%)
Mar 15, 2010 7.211 7.279 7.184 7.255 549,958 -0.27(-3.58%)
Mar 12, 2010 7.468 7.579 7.413 7.524 593,307 +0.14(+1.93%)
Mar 11, 2010 7.468 7.516 7.271 7.381 679,331 -0.13(-1.79%)
Mar 10, 2010 7.381 7.516 7.326 7.516 552,947 +0.13(+1.82%)
Mar 09, 2010 7.318 7.492 7.303 7.381 377,621 -0.02(-0.21%)
Mar 08, 2010 7.232 7.444 7.184 7.397 604,200 +0.18(+2.51%)
Mar 05, 2010 7.200 7.262 7.121 7.216 651,081 +0.08(+1.10%)
Mar 04, 2010 7.413 7.468 7.137 7.137 826,680 -0.25(-3.42%)
Mar 03, 2010 7.239 7.476 7.239 7.389 1,223,270 +0.19(+2.63%)
Mar 02, 2010 7.050 7.247 7.011 7.200 1,597,880 +0.20(+2.82%)
Mar 01, 2010 6.916 7.082 6.916 7.003 1,040,048 +0.06(+0.79%)
Feb 26, 2010 7.042 7.074 6.672 6.948 2,000,713 -0.17(-2.33%)
Feb 25, 2010 6.680 7.224 6.427 7.113 2,180,287 +0.10(+1.46%)
Feb 24, 2010 7.090 7.200 6.869 7.011 1,637,758 -0.07(-1.00%)
Feb 23, 2010 7.326 7.358 7.066 7.082 653,288 -0.29(-3.96%)
Feb 22, 2010 7.397 7.515 7.263 7.373 650,243 -0.03(-0.43%)
Feb 19, 2010 7.421 7.460 7.247 7.405 644,332 +0.02(+0.21%)
Feb 18, 2010 7.437 7.460 7.263 7.389 773,317 -0.08(-1.06%)
Feb 17, 2010 7.531 7.531 7.358 7.468 419,149 +0.03(+0.42%)
Feb 16, 2010 7.405 7.476 7.303 7.437 756,239 +0.20(+2.72%)
Feb 12, 2010 6.932 7.239 7.239 7.239 1,247,131 +0.11(+1.55%)
Feb 11, 2010 6.782 7.137 6.711 7.129 662,285 +0.31(+4.51%)
Feb 10, 2010 6.814 6.869 6.577 6.821 573,461 +0.05(+0.70%)
Feb 09, 2010 6.861 6.916 6.656 6.774 614,970 +0.06(+0.82%)
Feb 08, 2010 6.861 6.931 6.680 6.719 693,298 -0.12(-1.73%)
Feb 05, 2010 6.806 6.916 6.522 6.837 1,321,776 +0.06(+0.93%)
Feb 04, 2010 7.074 7.082 6.757 6.774 1,226,051 -0.42(-5.81%)
Feb 03, 2010 7.287 7.413 7.176 7.192 810,374 -0.12(-1.62%)
Feb 02, 2010 7.255 7.444 7.169 7.310 1,425,048 +0.13(+1.87%)
Feb 01, 2010 7.113 7.263 7.074 7.176 1,652,522 +0.15(+2.13%)
Jan 29, 2010 7.405 7.618 7.019 7.027 2,118,669 -0.32(-4.40%)
Jan 28, 2010 7.661 7.665 7.255 7.350 1,237,859 -0.26(-3.42%)
Jan 27, 2010 7.665 7.791 7.492 7.610 790,818 -0.08(-1.03%)
Jan 26, 2010 7.689 7.823 7.531 7.689 1,037,579 -0.04(-0.51%)
Jan 25, 2010 7.878 8.067 7.697 7.728 1,462,946 -0.05(-0.61%)
Jan 22, 2010 7.965 8.115 7.752 7.776 1,374,444 -0.22(-2.76%)
Jan 21, 2010 8.178 8.343 7.815 7.997 2,153,296 -0.20(-2.41%)
Jan 20, 2010 8.501 8.564 8.133 8.194 2,269,836 -0.43(-5.03%)
Jan 19, 2010 8.746 8.880 8.407 8.627 1,486,763 -0.13(-1.44%)
Jan 15, 2010 9.321 8.754 8.754 8.754 2,743,309 -0.55(-5.93%)
Jan 14, 2010 9.006 9.384 9.006 9.306 1,128,881 +0.30(+3.33%)
Jan 13, 2010 9.440 9.463 8.959 9.006 2,254,962 -0.38(-4.03%)
Jan 12, 2010 9.724 9.802 9.306 9.384 1,168,015 -0.39(-4.03%)
Jan 11, 2010 9.976 10.46 9.574 9.779 1,492,935 -0.08(-0.80%)
Jan 08, 2010 9.755 9.889 9.554 9.858 660,780 +0.04(+0.40%)
Jan 07, 2010 9.936 10.02 9.653 9.818 716,717 -0.10(-1.03%)
Jan 06, 2010 9.787 9.976 9.771 9.921 766,729 +0.19(+1.94%)
Jan 05, 2010 9.700 9.960 9.597 9.731 792,952 +0.06(+0.65%)
Jan 04, 2010 9.384 9.826 9.353 9.668 1,063,561 +0.44(+4.79%)
Dec 31, 2009 9.203 9.227 9.227 9.227 394,364 +0.01(+0.09%)
Dec 30, 2009 9.179 9.258 9.014 9.219 488,041 +0.02(+0.26%)
Dec 29, 2009 9.392 9.463 9.156 9.195 392,036 -0.19(-2.02%)
Dec 28, 2009 9.455 9.511 9.361 9.384 470,448 -0.01(-0.08%)
Dec 24, 2009 9.345 9.455 9.250 9.392 248,666 +0.12(+1.28%)
Dec 23, 2009 9.313 9.416 9.187 9.274 625,051 +0.00(+0.00%)
Dec 22, 2009 9.306 9.321 9.140 9.274 398,805 -0.06(-0.59%)
Dec 21, 2009 9.377 9.534 9.290 9.329 557,416 +0.03(+0.34%)
Dec 18, 2009 9.495 9.708 9.243 9.298 1,434,939 +0.02(+0.26%)
Dec 17, 2009 9.069 9.290 8.927 9.274 760,727 -0.05(-0.51%)
Dec 16, 2009 9.077 9.321 9.069 9.321 790,768 +0.34(+3.78%)
Dec 15, 2009 8.817 9.069 8.817 8.982 995,657 +0.14(+1.61%)
Dec 14, 2009 8.742 8.848 8.675 8.840 850,744 +0.43(+5.16%)
Dec 11, 2009 8.359 8.470 8.217 8.407 538,555 +0.06(+0.76%)
Dec 10, 2009 8.265 8.414 8.060 8.343 889,937 +0.11(+1.34%)
Dec 09, 2009 8.107 8.359 7.981 8.233 794,112 +0.11(+1.36%)
Dec 08, 2009 8.241 8.249 8.091 8.123 1,265,205 -0.23(-2.74%)
Dec 07, 2009 8.288 8.517 8.170 8.351 720,322 +0.07(+0.86%)
Dec 04, 2009 8.391 8.549 8.067 8.280 870,461 +0.11(+1.35%)
Dec 03, 2009 8.470 8.470 8.091 8.170 1,144,605 -0.24(-2.91%)
Dec 02, 2009 8.312 8.612 8.304 8.414 996,785 +0.05(+0.57%)
Dec 01, 2009 8.241 8.509 8.241 8.367 713,044 +0.21(+2.51%)
Nov 30, 2009 8.138 8.249 7.989 8.162 738,045 -0.03(-0.39%)
Nov 27, 2009 8.044 8.304 7.926 8.194 476,978 -0.33(-3.89%)
Nov 25, 2009 8.343 8.596 8.249 8.525 467,464 +0.42(+5.16%)
Nov 24, 2009 8.257 8.336 8.028 8.107 502,513 -0.16(-1.91%)
Nov 23, 2009 8.060 8.430 8.060 8.265 1,132,048 +0.32(+4.07%)
Nov 20, 2009 7.831 7.989 7.709 7.941 1,247,210 -0.06(-0.69%)
Nov 19, 2009 8.265 8.288 7.791 7.997 1,874,478 -0.32(-3.89%)
Nov 18, 2009 8.351 8.414 8.178 8.320 897,583 +0.00(+0.00%)
Nov 17, 2009 8.564 8.580 8.202 8.320 911,983 -0.23(-2.68%)
Nov 16, 2009 8.367 8.643 8.367 8.549 683,833 +0.23(+2.75%)
Nov 13, 2009 8.241 8.446 8.138 8.320 591,647 +0.13(+1.54%)
Nov 12, 2009 8.485 8.548 8.036 8.194 1,527,518 -0.44(-5.10%)
Nov 11, 2009 8.807 8.925 8.548 8.634 766,851 -0.09(-1.08%)
Nov 10, 2009 8.886 8.901 8.422 8.728 726,484 -0.18(-2.03%)
Nov 09, 2009 8.783 9.066 8.650 8.909 825,681 +0.30(+3.47%)
Nov 06, 2009 8.720 9.043 8.312 8.610 1,785,711 -1.43(-14.25%)
Nov 05, 2009 9.412 10.08 9.051 10.04 1,916,311 +0.72(+7.76%)
Nov 04, 2009 9.295 9.672 9.169 9.318 907,481 +0.04(+0.42%)
Nov 03, 2009 8.776 9.310 8.744 9.279 776,259 +0.36(+4.06%)
Nov 02, 2009 9.287 9.428 8.587 8.917 1,016,879 -0.24(-2.66%)
Oct 30, 2009 9.821 9.853 9.051 9.161 1,419,322 -0.79(-7.91%)
Oct 29, 2009 9.633 10.01 9.593 9.947 552,194 +0.43(+4.55%)
Oct 28, 2009 10.13 10.30 9.460 9.515 1,330,829 -0.79(-7.63%)
Oct 27, 2009 10.24 10.58 9.941 10.30 834,187 +0.06(+0.61%)
Oct 26, 2009 10.29 10.88 10.16 10.24 1,062,664 -0.06(-0.61%)
Oct 23, 2009 10.38 10.42 10.19 10.30 783,135 -0.50(-4.59%)
Oct 22, 2009 11.02 11.02 10.61 10.80 861,343 -0.20(-1.79%)
Oct 21, 2009 11.29 11.51 10.91 10.99 1,530,890 -0.36(-3.19%)
Oct 20, 2009 10.99 11.40 10.99 11.35 847,958 +0.08(+0.70%)
Oct 19, 2009 11.16 11.69 10.98 11.28 1,598,570 +0.16(+1.41%)
Oct 16, 2009 10.92 11.35 10.54 11.12 1,645,442 +0.14(+1.29%)
Oct 15, 2009 10.27 11.05 10.06 10.98 1,771,403 +0.64(+6.16%)
Oct 14, 2009 10.32 10.52 10.24 10.34 901,426 +0.12(+1.15%)
Oct 13, 2009 9.884 10.24 9.546 10.22 788,136 +0.31(+3.17%)
Oct 12, 2009 10.18 10.20 9.884 9.908 443,144 -0.02(-0.16%)
Oct 09, 2009 9.955 10.10 9.727 9.924 495,311 -0.01(-0.08%)
Oct 08, 2009 9.475 9.963 9.436 9.931 727,378 +0.50(+5.34%)
Oct 07, 2009 9.483 9.617 9.239 9.428 344,870 -0.12(-1.24%)
Oct 06, 2009 9.428 9.656 9.334 9.546 679,576 +0.30(+3.23%)
Oct 05, 2009 8.783 9.279 8.752 9.247 692,290 +0.50(+5.76%)
Oct 02, 2009 8.461 8.862 8.422 8.744 982,142 -0.03(-0.36%)
Oct 01, 2009 9.161 9.224 8.697 8.776 885,550 -0.43(-4.70%)
Sep 30, 2009 9.397 9.436 8.980 9.208 1,316,136 -0.15(-1.60%)
Sep 29, 2009 9.090 9.412 8.972 9.357 950,945 +0.35(+3.93%)
Sep 28, 2009 8.886 9.137 8.736 9.004 1,301,515 +0.12(+1.33%)
Sep 25, 2009 9.090 9.122 8.563 8.886 951,015 -0.21(-2.33%)
Sep 24, 2009 9.585 9.680 9.019 9.098 787,576 -0.53(-5.47%)
Sep 23, 2009 9.633 9.861 9.326 9.625 760,296 -0.02(-0.16%)
Sep 22, 2009 9.570 9.837 9.522 9.641 540,902 +0.16(+1.66%)
Sep 21, 2009 9.326 9.578 8.964 9.483 863,695 -0.11(-1.15%)
Sep 18, 2009 9.625 9.672 9.208 9.593 1,021,988 +0.04(+0.41%)
Sep 17, 2009 9.436 10.13 9.381 9.554 1,450,390 +0.61(+6.86%)
Sep 16, 2009 8.901 9.475 8.862 8.941 1,532,343 +0.13(+1.43%)
Sep 15, 2009 8.665 8.862 8.508 8.815 1,754,723 +0.34(+3.99%)
Sep 14, 2009 8.272 8.485 8.107 8.477 672,772 +0.09(+1.03%)
Sep 11, 2009 8.390 8.540 8.264 8.390 1,042,815 +0.04(+0.47%)
Sep 10, 2009 8.029 8.414 7.989 8.351 576,250 +0.31(+3.91%)
Sep 09, 2009 7.840 8.076 7.690 8.036 1,017,181 +0.23(+2.92%)
Sep 08, 2009 7.635 7.871 7.588 7.808 853,752 +0.31(+4.20%)
Sep 04, 2009 7.313 7.502 7.109 7.494 734,251 +0.18(+2.47%)
Sep 03, 2009 7.321 7.447 7.156 7.313 1,408,118 +0.02(+0.32%)
Sep 02, 2009 7.297 7.455 7.109 7.289 713,225 -0.09(-1.17%)
Sep 01, 2009 7.706 7.769 7.321 7.376 1,616,605 -0.39(-5.06%)
Aug 31, 2009 8.044 8.091 7.698 7.769 817,954 -0.42(-5.18%)
Aug 28, 2009 8.209 8.351 8.052 8.194 320,623 +0.05(+0.58%)
Aug 27, 2009 8.131 8.202 7.690 8.146 708,189 -0.03(-0.38%)
Aug 26, 2009 8.398 8.477 8.154 8.178 707,295 -0.27(-3.17%)
Aug 25, 2009 8.603 8.697 8.375 8.445 518,207 -0.07(-0.83%)
Aug 24, 2009 8.555 8.807 8.304 8.516 824,341 +0.02(+0.28%)
Aug 21, 2009 8.335 8.673 8.209 8.492 1,145,402 +0.42(+5.26%)
Aug 20, 2009 8.343 8.461 7.785 8.068 1,286,683 -0.28(-3.39%)
Aug 19, 2009 8.170 8.430 7.997 8.351 614,290 -0.01(-0.09%)
Aug 18, 2009 8.084 8.437 8.060 8.359 633,043 +0.42(+5.30%)
Aug 17, 2009 8.216 8.287 7.840 7.938 798,040 -0.62(-7.28%)
Aug 14, 2009 8.781 8.812 8.428 8.561 601,892 -0.25(-2.85%)
Aug 13, 2009 8.789 8.906 8.624 8.812 849,316 +0.22(+2.55%)
Aug 12, 2009 8.569 8.742 8.467 8.593 1,328,746 +0.08(+0.92%)
Aug 11, 2009 8.757 8.859 8.499 8.514 677,791 -0.42(-4.65%)
Aug 10, 2009 8.734 9.000 8.571 8.930 1,070,153 -0.18(-1.98%)
Aug 07, 2009 8.985 9.181 8.765 9.110 791,143 +0.31(+3.57%)
Aug 06, 2009 8.765 8.851 8.608 8.797 1,056,991 +0.11(+1.26%)
Aug 05, 2009 8.922 9.032 8.593 8.687 1,077,249 -0.35(-3.90%)
Aug 04, 2009 9.596 9.596 8.538 9.040 2,452,530 -0.09(-0.95%)
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.