Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2020	+0.10 / +1.23%	8.20	8.40	8.10	8.20	8.16	7.74	1,004,400
5/18/2020	0.00 / 0.00%	8.00	8.30	8.00	8.10	8.06	7.65	442,300
5/15/2020	-0.20 / -2.44%	8.30	8.40	8.00	8.00	8.11	7.55	1,334,000
5/14/2020	-0.10 / -1.20%	8.20	8.30	8.00	8.20	8.17	7.74	628,700
5/13/2020	+0.10 / +1.22%	8.30	8.30	8.10	8.30	8.19	7.84	1,132,100
5/12/2020	0.00 / 0.00%	8.20	8.20	8.00	8.20	8.09	7.74	870,500
5/11/2020	+0.10 / +1.23%	8.10	8.30	8.00	8.20	8.10	7.74	1,091,800
5/8/2020	+0.30 / +3.90%	7.70	8.30	7.70	8.00	8.06	7.55	2,119,300
5/7/2020	-0.10 / -1.28%	7.70	7.80	7.60	7.70	7.69	7.27	705,200
5/6/2020	+0.40 / +5.41%	7.60	7.80	7.60	7.80	7.72	7.37	1,199,900
5/5/2020	-0.10 / -1.33%	7.50	7.60	7.30	7.40	7.45	6.99	445,700
5/4/2020	0.00 / 0.00%	7.60	7.80	7.20	7.50	7.50	7.08	836,800
4/29/2020	+0.40 / +5.63%	7.10	7.60	7.00	7.50	7.46	7.08	820,600
4/28/2020	-0.20 / -2.74%	7.30	7.30	6.70	7.10	6.96	6.70	1,334,400
4/27/2020	-0.40 / -5.19%	7.70	7.70	7.20	7.30	7.41	6.89	1,187,400
4/24/2020	0.00 / 0.00%	7.80	7.90	7.50	7.70	7.66	7.27	896,400
4/23/2020	+0.50 / +6.94%	7.30	7.90	7.20	7.70	7.56	7.27	2,185,600
4/22/2020	0.00 / 0.00%	7.00	7.30	6.60	7.20	6.97	6.80	1,562,600
4/21/2020	-0.90 / -11.11%	8.00	8.10	7.00	7.20	7.32	6.80	2,374,800
4/20/2020	+1.00 / +14.08%	7.50	8.10	7.50	8.10	8.02	7.65	3,880,100
4/17/2020	+0.80 / +12.12%	6.60	7.40	6.60	7.40	7.07	6.99	3,075,700
4/16/2020	+0.20 / +3.13%	6.40	6.60	6.30	6.60	6.50	6.23	1,241,700
4/15/2020	-0.10 / -1.54%	6.40	6.50	6.20	6.40	6.37	6.04	991,900
4/14/2020	-0.10 / -1.52%	6.50	6.60	6.30	6.50	6.43	6.14	1,517,700
4/13/2020	0.00 / 0.00%	6.60	6.60	6.40	6.60	6.56	6.23	608,100
4/10/2020	0.00 / 0.00%	6.60	6.90	6.40	6.50	6.60	6.14	1,071,900
4/9/2020	+0.30 / +4.84%	6.20	6.50	6.20	6.50	6.40	6.14	1,106,700
4/8/2020	-0.20 / -3.13%	6.20	6.30	6.20	6.20	6.22	5.85	754,000
4/7/2020	0.00 / 0.00%	6.50	6.60	6.20	6.40	6.34	6.04	700,900
4/6/2020	0.00 / 0.00%	6.50	6.60	6.20	6.40	6.43	6.04	495,000

<<Previous 30 days Next 30 days>>

OIL News

03/04	OIL: PVOIL enhances effort to handle ransomware attract at the earliest
18/06	Oil and gas companies recover strongly in Q1 from last year's losses
30/10	OIL: Financial Statement Quarter 3/2020 (holding company)
30/10	OIL: Financial Statement Quarter 3/2020
07/10	OIL: Authorization of Information Disclosure Officer