|
Closing price on 3/21/2018
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
649,025 |
| Split-adjusted Price |
20.87 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.15
|
20.87
|
649,025
|
|
|
3/20/2018
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.19
|
20.77
|
798,886
|
|
|
3/19/2018
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.50
|
21.15
|
491,569
|
|
|
3/16/2018
|
+0.60 / +2.74%
|
22.10
|
22.50
|
21.90
|
22.50
|
22.25
|
21.25
|
1,111,286
|
|
|
3/15/2018
|
-0.30 / -1.35%
|
22.20
|
22.60
|
21.80
|
21.90
|
22.04
|
20.68
|
1,529,047
|
|
|
3/14/2018
|
-0.90 / -3.90%
|
23.00
|
23.10
|
22.10
|
22.20
|
22.69
|
20.96
|
1,394,300
|
|
|
3/13/2018
|
-0.20 / -0.86%
|
23.00
|
23.30
|
22.60
|
23.10
|
22.92
|
21.81
|
2,338,110
|
|
|
3/12/2018
|
-0.50 / -2.10%
|
23.70
|
24.00
|
22.70
|
23.30
|
23.04
|
22.00
|
5,144,077
|
|
|
3/9/2018
|
+0.30 / +1.28%
|
23.40
|
24.20
|
23.00
|
23.70
|
23.83
|
22.38
|
2,234,150
|
|
|
3/8/2018
|
-0.80 / -3.31%
|
25.30
|
25.40
|
23.30
|
23.40
|
23.77
|
22.10
|
4,372,740
|
|
|
3/7/2018
|
+4.00 / +19.80%
|
27.00
|
27.00
|
24.20
|
24.20
|
25.54
|
22.85
|
8,318,900
|
|
|