Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/6/2018	-0.50 / -2.45%	20.30	20.30	19.50	19.90	19.71	18.79	599,900
4/5/2018	+0.10 / +0.49%	20.50	21.20	20.10	20.40	20.49	19.26	556,500
4/4/2018	-0.60 / -2.87%	21.00	21.00	20.10	20.30	20.36	19.17	788,100
4/3/2018	-0.10 / -0.48%	21.00	21.00	20.50	20.90	20.68	19.74	1,088,700
4/2/2018	+0.50 / +2.44%	20.40	21.40	20.40	21.00	21.17	19.83	809,000
3/30/2018	+0.30 / +1.49%	20.30	20.80	20.20	20.50	20.54	19.36	674,900
3/29/2018	+0.90 / +4.66%	19.30	20.40	19.30	20.20	20.08	19.07	704,583
3/28/2018	0.00 / 0.00%	19.30	19.30	19.00	19.30	19.20	18.22	485,660
3/27/2018	+0.20 / +1.05%	19.50	20.70	19.00	19.30	19.48	18.22	842,760
3/26/2018	-1.60 / -7.73%	20.50	20.70	19.00	19.10	19.73	18.04	1,502,781
3/23/2018	-0.60 / -2.79%	21.60	21.60	20.40	20.90	20.71	19.74	1,097,815
3/22/2018	-0.60 / -2.71%	22.20	22.30	21.50	21.50	21.79	20.30	860,099
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

<<Previous 9 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