Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2018	+0.20 / +1.18%	16.90	17.50	16.80	17.10	17.16	16.15	1,599,700
9/28/2018	-0.30 / -1.76%	17.00	17.20	16.70	16.70	16.94	15.77	1,592,700
9/27/2018	+0.30 / +1.80%	16.60	17.20	16.50	17.00	16.90	16.05	2,057,500
9/26/2018	-0.50 / -2.91%	17.20	17.40	16.70	16.70	17.12	15.77	2,063,000
9/25/2018	+0.70 / +4.24%	16.50	17.30	16.50	17.20	17.08	16.24	2,650,300
9/24/2018	+0.20 / +1.23%	16.30	16.60	16.20	16.50	16.36	15.58	1,276,900
9/21/2018	0.00 / 0.00%	16.40	16.70	16.00	16.40	16.25	15.49	2,269,700
9/20/2018	+1.10 / +7.19%	15.30	16.70	15.30	16.40	15.96	15.49	3,155,300
9/19/2018	+0.50 / +3.38%	14.90	15.60	14.90	15.30	15.30	14.45	2,368,400
9/18/2018	+0.20 / +1.37%	14.60	14.80	14.50	14.80	14.69	13.98	676,500
9/17/2018	-0.10 / -0.68%	14.80	14.80	14.60	14.60	14.68	13.79	502,300
9/14/2018	0.00 / 0.00%	14.80	14.90	14.60	14.80	14.74	13.98	642,000
9/13/2018	-0.30 / -1.99%	15.10	15.20	14.80	14.80	14.97	13.98	712,600
9/12/2018	+0.30 / +2.03%	14.90	15.20	14.80	15.10	15.02	14.26	2,094,520
9/11/2018	+0.60 / +4.23%	14.30	14.90	14.30	14.80	14.69	13.98	1,578,800
9/10/2018	+0.10 / +0.71%	14.20	14.40	14.20	14.20	14.26	13.41	441,000
9/7/2018	+0.10 / +0.71%	14.00	14.20	14.00	14.20	14.10	13.41	273,400
9/6/2018	-0.10 / -0.70%	14.10	14.20	13.90	14.10	14.07	13.31	500,300
9/5/2018	-0.20 / -1.39%	14.40	14.40	14.10	14.20	14.21	13.41	670,400
9/4/2018	-0.20 / -1.37%	14.60	14.60	14.30	14.40	14.46	13.60	1,217,300
8/31/2018	+0.10 / +0.69%	14.50	14.90	14.40	14.50	14.62	13.69	964,800
8/30/2018	0.00 / 0.00%	14.60	14.60	14.20	14.40	14.42	13.60	602,701
8/29/2018	+0.20 / +1.41%	14.30	14.60	14.20	14.40	14.47	13.60	755,400
8/28/2018	-0.30 / -2.07%	14.20	14.40	14.20	14.20	14.28	13.41	408,100
8/27/2018	+0.20 / +1.40%	14.50	14.70	14.30	14.50	14.42	13.69	783,100
8/24/2018	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.27	13.60	347,700
8/23/2018	-0.10 / -0.69%	14.80	14.80	14.20	14.40	14.40	13.60	679,700
8/22/2018	+0.10 / +0.69%	14.40	14.80	14.40	14.50	14.50	13.69	907,100
8/21/2018	+0.10 / +0.70%	14.30	14.50	14.30	14.40	14.37	13.60	701,100
8/20/2018	-0.20 / -1.38%	14.50	14.50	14.20	14.30	14.31	13.50	627,400

<<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