|
|
Closing price on 6/1/2018
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
547,100 |
| Split-adjusted Price |
15.86 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.88
|
15.86
|
547,100
|
|
|
5/31/2018
|
+0.40 / +2.40%
|
16.90
|
17.20
|
16.70
|
17.10
|
16.88
|
16.15
|
593,100
|
|
|
5/30/2018
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.68
|
15.77
|
444,600
|
|
|
5/29/2018
|
+0.80 / +4.94%
|
16.00
|
17.30
|
16.00
|
17.00
|
16.69
|
16.05
|
554,300
|
|
|
5/28/2018
|
-1.00 / -5.81%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.35
|
15.30
|
860,600
|
|
|
5/25/2018
|
-0.50 / -2.86%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.18
|
16.05
|
575,000
|
|
|
5/24/2018
|
-0.40 / -2.23%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.72
|
16.53
|
441,100
|
|
|
5/23/2018
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.20
|
17.90
|
17.52
|
16.90
|
383,300
|
|
|
5/22/2018
|
-0.80 / -4.30%
|
18.60
|
18.60
|
16.90
|
17.80
|
17.84
|
16.81
|
1,325,900
|
|
|
5/21/2018
|
-0.70 / -3.63%
|
19.30
|
19.40
|
18.60
|
18.60
|
19.00
|
17.56
|
541,000
|
|
|
5/18/2018
|
-0.80 / -4.04%
|
20.00
|
20.00
|
18.30
|
19.00
|
19.27
|
17.94
|
1,467,300
|
|
|
5/17/2018
|
+0.20 / +1.02%
|
19.60
|
20.50
|
19.50
|
19.80
|
20.03
|
18.70
|
2,380,700
|
|
|
5/16/2018
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.74
|
18.51
|
809,210
|
|
|
5/15/2018
|
+0.80 / +4.19%
|
18.90
|
20.30
|
18.80
|
19.90
|
19.72
|
18.79
|
1,412,600
|
|
|
5/14/2018
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.02
|
18.04
|
615,400
|
|
|
5/11/2018
|
+0.40 / +2.13%
|
18.80
|
19.50
|
18.60
|
19.20
|
19.12
|
18.13
|
598,200
|
|
|
5/10/2018
|
+0.40 / +2.17%
|
18.50
|
19.50
|
18.40
|
18.80
|
18.93
|
17.75
|
914,800
|
|
|
5/9/2018
|
-0.60 / -3.16%
|
19.00
|
19.30
|
18.00
|
18.40
|
18.70
|
17.38
|
1,061,300
|
|
|
5/8/2018
|
-0.70 / -3.55%
|
20.20
|
20.50
|
18.70
|
19.00
|
19.64
|
17.94
|
1,448,600
|
|
|
5/7/2018
|
+2.50 / +14.53%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.44
|
18.60
|
1,506,900
|
|
|
5/4/2018
|
+1.50 / +9.20%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.23
|
16.81
|
892,100
|
|
|
5/3/2018
|
+0.40 / +2.52%
|
16.00
|
16.50
|
15.60
|
16.30
|
15.93
|
15.39
|
1,046,600
|
|
|
5/2/2018
|
+0.50 / +3.25%
|
15.70
|
16.90
|
15.50
|
15.90
|
16.01
|
15.01
|
1,044,300
|
|
|
4/27/2018
|
+0.10 / +0.64%
|
15.20
|
15.90
|
15.00
|
15.70
|
15.42
|
14.83
|
538,200
|
|
|
4/26/2018
|
-0.40 / -2.50%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.89
|
14.73
|
1,175,500
|
|
|
4/24/2018
|
+0.70 / +4.52%
|
16.00
|
16.30
|
15.50
|
16.20
|
15.99
|
15.30
|
771,600
|
|
|
4/23/2018
|
-0.90 / -5.49%
|
16.30
|
17.00
|
15.50
|
15.50
|
16.26
|
14.64
|
1,014,200
|
|
|
4/20/2018
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.37
|
15.11
|
999,500
|
|
|
4/19/2018
|
-0.90 / -5.06%
|
17.90
|
17.90
|
16.50
|
16.90
|
17.07
|
15.96
|
1,005,600
|
|
|
4/18/2018
|
-0.30 / -1.66%
|
18.00
|
18.40
|
17.60
|
17.80
|
17.95
|
16.81
|
410,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|