Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2020	-0.40 / -4.82%	8.30	8.30	7.70	7.90	7.97	7.46	1,197,700
6/26/2020	-0.30 / -3.53%	8.40	8.50	8.20	8.20	8.34	7.74	477,600
6/25/2020	+0.10 / +1.19%	8.40	8.50	8.30	8.50	8.38	8.03	364,400
6/24/2020	-0.30 / -3.45%	8.70	8.70	8.40	8.40	8.53	7.93	1,063,200
6/23/2020	-0.10 / -1.14%	8.80	8.80	8.60	8.70	8.69	8.22	1,070,300
6/22/2020	+0.10 / +1.15%	8.90	9.00	8.60	8.80	8.75	8.31	621,500
6/19/2020	+0.20 / +2.35%	8.50	8.70	8.50	8.70	8.66	8.22	1,609,700
6/18/2020	0.00 / 0.00%	8.50	8.50	8.40	8.50	8.45	8.03	402,300
6/17/2020	-0.10 / -1.16%	8.60	8.60	8.40	8.50	8.48	8.03	611,800
6/16/2020	+0.30 / +3.61%	8.50	8.70	8.40	8.60	8.53	8.12	794,700
6/15/2020	-0.10 / -1.19%	8.60	8.70	8.20	8.30	8.52	7.84	2,504,900
6/12/2020	+0.10 / +1.16%	8.50	8.70	8.10	8.70	8.36	8.22	1,803,400
6/11/2020	-0.70 / -7.53%	9.30	9.40	8.40	8.60	8.93	8.12	3,467,700
6/10/2020	+0.30 / +3.33%	9.00	9.70	8.80	9.30	9.24	8.78	3,120,300
6/9/2020	+0.30 / +3.45%	8.70	9.10	8.60	9.00	8.91	8.50	2,823,600
6/8/2020	+0.60 / +7.41%	8.30	8.80	8.20	8.70	8.55	8.22	3,492,200
6/5/2020	-0.10 / -1.20%	8.20	8.30	8.00	8.20	8.13	7.74	871,600
6/4/2020	+0.10 / +1.22%	8.20	8.30	8.10	8.30	8.21	7.84	2,299,800
6/3/2020	+0.20 / +2.50%	8.00	8.30	8.00	8.20	8.15	7.74	1,387,100
6/2/2020	0.00 / 0.00%	7.90	8.40	7.80	8.00	8.00	7.55	3,370,600
6/1/2020	+0.20 / +2.56%	8.00	8.00	7.80	8.00	7.91	7.55	657,400
5/29/2020	0.00 / 0.00%	8.00	8.00	7.80	7.90	7.84	7.46	305,700
5/28/2020	-0.10 / -1.25%	8.00	8.00	7.80	7.90	7.91	7.46	437,500
5/27/2020	-0.10 / -1.23%	8.10	8.10	7.90	8.00	8.02	7.55	844,700
5/26/2020	+0.10 / +1.25%	7.90	8.10	7.90	8.10	8.00	7.65	652,100
5/25/2020	+0.10 / +1.27%	8.00	8.00	7.80	8.00	7.90	7.55	356,900
5/22/2020	-0.10 / -1.23%	8.10	8.10	7.80	8.00	7.93	7.55	1,073,000
5/21/2020	0.00 / 0.00%	8.20	8.20	8.00	8.10	8.09	7.65	603,600
5/20/2020	-0.10 / -1.22%	8.20	8.20	8.00	8.10	8.10	7.65	503,300
5/19/2020	+0.10 / +1.23%	8.20	8.40	8.10	8.20	8.16	7.74	1,004,400

<<Previous 30 days Next 30 days>>

OIL News

03/04	OIL: PVOIL enhances effort to handle ransomware attract at the earliest
18/06	Oil and gas companies recover strongly in Q1 from last year's losses
30/10	OIL: Financial Statement Quarter 3/2020 (holding company)
30/10	OIL: Financial Statement Quarter 3/2020
07/10	OIL: Authorization of Information Disclosure Officer