|
|
Closing price on 10/5/2018
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
1,003,300 |
| Split-adjusted Price |
15.96 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|