Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2024	-0.50 / -3.25%	15.40	15.50	14.70	14.90	15.00	14.70	3,601,300
8/12/2024	+0.50 / +3.38%	15.00	16.10	14.90	15.30	15.40	15.09	5,389,600
8/9/2024	+0.10 / +0.68%	14.70	15.00	14.60	14.80	14.80	14.60	1,977,500
8/8/2024	+0.10 / +0.68%	14.70	15.00	14.50	14.70	14.70	14.50	2,774,800
8/7/2024	+0.40 / +2.80%	14.50	14.80	14.20	14.70	14.60	14.50	1,818,600
8/6/2024	+0.20 / +1.40%	14.40	14.70	13.70	14.50	14.30	14.30	2,018,200
8/5/2024	-0.30 / -2.10%	14.90	14.90	13.90	14.00	14.30	13.81	1,967,000
8/2/2024	+0.60 / +4.20%	14.10	15.00	13.50	14.90	14.30	14.70	3,012,400
8/1/2024	-0.60 / -4.08%	14.60	14.80	14.00	14.10	14.30	13.91	2,815,000
7/31/2024	-0.10 / -0.68%	14.70	15.00	14.40	14.60	14.70	14.40	1,672,300
7/30/2024	-0.30 / -2.00%	15.00	15.30	14.50	14.70	14.70	14.50	1,393,800
7/29/2024	+0.90 / +6.38%	14.50	15.60	14.50	15.00	15.00	14.80	2,821,600
7/26/2024	+0.90 / +6.62%	13.80	14.50	13.60	14.50	14.10	14.30	2,034,900
7/25/2024	+0.70 / +5.34%	13.60	13.80	13.30	13.80	13.60	13.61	1,437,300
7/24/2024	+0.20 / +1.49%	13.20	13.60	12.50	13.60	13.10	13.42	2,515,000
7/23/2024	-0.80 / -5.71%	13.70	14.00	13.10	13.20	13.40	13.02	2,038,800
7/22/2024	-1.00 / -6.80%	14.70	14.80	13.60	13.70	14.00	13.51	3,026,000
7/19/2024	+0.10 / +0.68%	15.10	15.10	14.60	14.70	14.70	14.50	1,767,500
7/18/2024	+0.10 / +0.68%	14.70	15.00	14.20	14.90	14.60	14.70	2,655,200
7/17/2024	-0.80 / -5.13%	15.40	15.60	13.90	14.80	14.80	14.60	4,291,700
7/16/2024	+0.50 / +3.36%	15.10	15.90	15.10	15.40	15.60	15.19	5,499,500
7/15/2024	+0.80 / +5.59%	14.40	15.10	14.40	15.10	14.90	14.90	4,211,700
7/12/2024	0.00 / 0.00%	14.40	14.60	14.20	14.40	14.30	14.21	1,901,300
7/11/2024	+0.10 / +0.70%	14.40	14.80	14.10	14.40	14.40	14.21	1,905,600
7/10/2024	+0.20 / +1.40%	14.30	14.60	13.90	14.50	14.30	14.30	3,639,600
7/9/2024	-0.30 / -2.07%	14.60	14.90	13.90	14.20	14.30	14.01	4,557,000
7/8/2024	+0.50 / +3.55%	14.10	14.90	14.00	14.60	14.50	14.40	4,723,100
7/5/2024	+0.20 / +1.44%	14.20	14.40	13.80	14.10	14.10	13.91	1,771,900
7/4/2024	+1.60 / +12.70%	12.50	14.40	12.50	14.20	13.90	14.01	7,512,300
7/3/2024	-0.10 / -0.79%	12.70	12.90	12.40	12.50	12.60	12.33	1,228,800

<<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