Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2018	+0.10 / +0.56%	17.80	18.00	17.20	17.90	17.52	16.90	383,300
5/22/2018	-0.80 / -4.30%	18.60	18.60	16.90	17.80	17.84	16.81	1,325,900
5/21/2018	-0.70 / -3.63%	19.30	19.40	18.60	18.60	19.00	17.56	541,000
5/18/2018	-0.80 / -4.04%	20.00	20.00	18.30	19.00	19.27	17.94	1,467,300
5/17/2018	+0.20 / +1.02%	19.60	20.50	19.50	19.80	20.03	18.70	2,380,700
5/16/2018	-0.30 / -1.51%	20.00	20.00	19.50	19.60	19.74	18.51	809,210
5/15/2018	+0.80 / +4.19%	18.90	20.30	18.80	19.90	19.72	18.79	1,412,600
5/14/2018	0.00 / 0.00%	19.20	19.40	18.80	19.10	19.02	18.04	615,400
5/11/2018	+0.40 / +2.13%	18.80	19.50	18.60	19.20	19.12	18.13	598,200
5/10/2018	+0.40 / +2.17%	18.50	19.50	18.40	18.80	18.93	17.75	914,800
5/9/2018	-0.60 / -3.16%	19.00	19.30	18.00	18.40	18.70	17.38	1,061,300
5/8/2018	-0.70 / -3.55%	20.20	20.50	18.70	19.00	19.64	17.94	1,448,600
5/7/2018	+2.50 / +14.53%	18.00	19.70	18.00	19.70	19.44	18.60	1,506,900
5/4/2018	+1.50 / +9.20%	16.20	17.80	16.20	17.80	17.23	16.81	892,100
5/3/2018	+0.40 / +2.52%	16.00	16.50	15.60	16.30	15.93	15.39	1,046,600
5/2/2018	+0.50 / +3.25%	15.70	16.90	15.50	15.90	16.01	15.01	1,044,300
4/27/2018	+0.10 / +0.64%	15.20	15.90	15.00	15.70	15.42	14.83	538,200
4/26/2018	-0.40 / -2.50%	16.50	16.50	15.50	15.60	15.89	14.73	1,175,500
4/24/2018	+0.70 / +4.52%	16.00	16.30	15.50	16.20	15.99	15.30	771,600
4/23/2018	-0.90 / -5.49%	16.30	17.00	15.50	15.50	16.26	14.64	1,014,200
4/20/2018	-0.90 / -5.33%	16.90	16.90	16.00	16.00	16.37	15.11	999,500
4/19/2018	-0.90 / -5.06%	17.90	17.90	16.50	16.90	17.07	15.96	1,005,600
4/18/2018	-0.30 / -1.66%	18.00	18.40	17.60	17.80	17.95	16.81	410,700
4/17/2018	0.00 / 0.00%	18.10	18.30	17.90	18.10	18.02	17.09	644,500
4/16/2018	-0.80 / -4.23%	18.50	18.50	18.00	18.10	18.21	17.09	595,000
4/13/2018	-0.90 / -4.62%	19.50	19.60	18.50	18.60	18.91	17.56	1,265,300
4/12/2018	+0.10 / +0.52%	19.40	19.60	19.30	19.50	19.40	18.41	1,412,100
4/11/2018	-0.40 / -2.02%	19.60	19.90	19.30	19.40	19.54	18.32	454,000
4/10/2018	+0.60 / +3.13%	19.40	19.80	19.20	19.80	19.56	18.70	474,100
4/9/2018	-0.50 / -2.54%	20.00	20.00	19.00	19.20	19.40	18.13	592,400

<<Previous 23 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