|
Closing price on 4/11/2018
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
454,000 |
| Split-adjusted Price |
18.32 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/19/2018
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.50
|
21.15
|
491,569
|
|
|
3/16/2018
|
+0.60 / +2.74%
|
22.10
|
22.50
|
21.90
|
22.50
|
22.25
|
21.25
|
1,111,286
|
|
|
3/15/2018
|
-0.30 / -1.35%
|
22.20
|
22.60
|
21.80
|
21.90
|
22.04
|
20.68
|
1,529,047
|
|
|
3/14/2018
|
-0.90 / -3.90%
|
23.00
|
23.10
|
22.10
|
22.20
|
22.69
|
20.96
|
1,394,300
|
|
|
3/13/2018
|
-0.20 / -0.86%
|
23.00
|
23.30
|
22.60
|
23.10
|
22.92
|
21.81
|
2,338,110
|
|
|
3/12/2018
|
-0.50 / -2.10%
|
23.70
|
24.00
|
22.70
|
23.30
|
23.04
|
22.00
|
5,144,077
|
|
|
3/9/2018
|
+0.30 / +1.28%
|
23.40
|
24.20
|
23.00
|
23.70
|
23.83
|
22.38
|
2,234,150
|
|
|
3/8/2018
|
-0.80 / -3.31%
|
25.30
|
25.40
|
23.30
|
23.40
|
23.77
|
22.10
|
4,372,740
|
|
|
3/7/2018
|
+4.00 / +19.80%
|
27.00
|
27.00
|
24.20
|
24.20
|
25.54
|
22.85
|
8,318,900
|
|
|