|
|
Closing price on 10/18/2018
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
300,300 |
| Split-adjusted Price |
14.26 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.30 / -1.95%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
14.26
|
300,300
|
|
|
10/17/2018
|
+0.40 / +2.67%
|
15.50
|
15.60
|
15.10
|
15.40
|
15.29
|
14.54
|
394,500
|
|
|
10/16/2018
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.98
|
14.16
|
430,100
|
|
|
10/15/2018
|
-0.40 / -2.63%
|
15.20
|
15.60
|
14.80
|
14.80
|
15.03
|
13.98
|
709,100
|
|
|
10/12/2018
|
+0.70 / +4.76%
|
14.80
|
15.50
|
14.20
|
15.40
|
15.17
|
14.54
|
1,094,900
|
|
|
10/11/2018
|
-1.70 / -10.37%
|
16.10
|
16.20
|
14.60
|
14.70
|
15.00
|
13.88
|
2,843,700
|
|
|
10/10/2018
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.36
|
15.49
|
446,200
|
|
|
10/9/2018
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.41
|
15.49
|
593,600
|
|
|
10/8/2018
|
-0.80 / -4.71%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.30
|
15.30
|
1,343,900
|
|
|
10/5/2018
|
-0.60 / -3.43%
|
17.30
|
17.50
|
16.60
|
16.90
|
17.00
|
15.96
|
1,003,300
|
|
|
10/4/2018
|
+0.10 / +0.57%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
16.53
|
1,592,900
|
|
|
10/3/2018
|
+0.20 / +1.16%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.12
|
16.43
|
824,200
|
|
|
10/2/2018
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.28
|
16.24
|
52,069,707
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|