|
Closing price on 6/18/2018
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
511,900 |
| Split-adjusted Price |
15.30 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.37
|
15.30
|
511,900
|
|
|
6/15/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
15.96
|
146,800
|
|
|
6/14/2018
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.98
|
15.96
|
213,500
|
|
|
6/13/2018
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
16.15
|
175,500
|
|
|
6/12/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.89
|
15.86
|
496,500
|
|
|
6/11/2018
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.25
|
16.24
|
485,390
|
|
|
6/8/2018
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.34
|
16.34
|
330,200
|
|
|
6/7/2018
|
-0.60 / -3.31%
|
17.80
|
17.90
|
17.20
|
17.50
|
17.51
|
16.53
|
449,700
|
|
|
6/6/2018
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.60
|
18.10
|
18.00
|
17.09
|
714,400
|
|
|
6/5/2018
|
+0.80 / +4.71%
|
16.90
|
17.90
|
16.90
|
17.80
|
17.50
|
16.81
|
1,138,900
|
|
|
6/4/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.82
|
16.05
|
630,600
|
|
|
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
|
|
|