|
|
Closing price on 7/20/2018
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
362,200 |
| Split-adjusted Price |
13.88 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.61
|
13.88
|
362,200
|
|
|
7/19/2018
|
+1.10 / +8.15%
|
14.00
|
15.10
|
13.70
|
14.60
|
14.43
|
13.79
|
1,283,800
|
|
|
7/18/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.54
|
12.75
|
958,100
|
|
|
7/17/2018
|
-0.10 / -0.74%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.43
|
12.75
|
302,600
|
|
|
7/16/2018
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.53
|
12.84
|
208,000
|
|
|
7/13/2018
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.48
|
12.84
|
450,100
|
|
|
7/12/2018
|
-0.10 / -0.74%
|
13.00
|
13.90
|
13.00
|
13.50
|
13.33
|
12.75
|
472,200
|
|
|
7/11/2018
|
-0.90 / -6.21%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.54
|
12.84
|
1,019,500
|
|
|
7/10/2018
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.47
|
13.69
|
773,600
|
|
|
7/9/2018
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.60
|
14.90
|
14.96
|
14.07
|
376,400
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.10
|
15.00
|
14.80
|
14.16
|
403,400
|
|
|
7/5/2018
|
-0.40 / -2.60%
|
15.60
|
15.60
|
14.50
|
15.00
|
14.94
|
14.16
|
999,210
|
|
|
7/4/2018
|
-0.10 / -0.65%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.48
|
14.54
|
510,900
|
|
|
7/3/2018
|
-0.60 / -3.73%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.60
|
14.64
|
602,000
|
|
|
7/2/2018
|
-1.30 / -7.47%
|
16.30
|
16.50
|
15.80
|
16.10
|
15.95
|
15.20
|
545,000
|
|
|
6/29/2018
|
-1.20 / -6.78%
|
17.70
|
18.00
|
16.50
|
16.50
|
17.41
|
15.58
|
2,331,500
|
|
|
6/28/2018
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.66
|
16.71
|
2,371,800
|
|
|
6/27/2018
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.20
|
17.60
|
17.65
|
16.62
|
2,383,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.30
|
17.17
|
16.34
|
1,663,600
|
|
|
6/25/2018
|
+1.10 / +6.79%
|
16.80
|
17.50
|
16.40
|
17.30
|
17.01
|
16.34
|
1,423,200
|
|
|
6/22/2018
|
+0.80 / +5.10%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.18
|
15.58
|
905,200
|
|
|
6/21/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.59
|
14.83
|
242,000
|
|
|
6/20/2018
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.68
|
14.92
|
497,100
|
|
|
6/19/2018
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.20
|
15.60
|
15.65
|
14.73
|
1,214,500
|
|
|
6/18/2018
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.37
|
15.30
|
511,900
|
|
|
6/15/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
15.96
|
146,800
|
|
|
6/14/2018
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.98
|
15.96
|
213,500
|
|
|
6/13/2018
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
16.15
|
175,500
|
|
|
6/12/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.89
|
15.86
|
496,500
|
|
|
6/11/2018
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.25
|
16.24
|
485,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|