|
Closing price on 8/17/2018
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
442,800 |
| Split-adjusted Price |
13.60 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.30 / -2.04%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.47
|
13.60
|
442,800
|
|
|
8/16/2018
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.20
|
14.70
|
14.34
|
13.88
|
917,100
|
|
|
8/15/2018
|
-0.80 / -5.26%
|
15.10
|
15.30
|
14.40
|
14.40
|
14.73
|
13.60
|
1,097,700
|
|
|
8/14/2018
|
-0.20 / -1.30%
|
16.40
|
16.40
|
15.00
|
15.20
|
15.21
|
14.35
|
963,400
|
|
|
8/13/2018
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.59
|
14.54
|
667,200
|
|
|
8/10/2018
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.56
|
14.83
|
638,600
|
|
|
8/9/2018
|
+0.10 / +0.64%
|
15.60
|
16.30
|
15.60
|
15.80
|
15.88
|
14.92
|
1,247,900
|
|
|
8/8/2018
|
+0.40 / +2.61%
|
15.40
|
15.80
|
15.20
|
15.70
|
15.55
|
14.83
|
676,200
|
|
|
8/7/2018
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.53
|
14.45
|
634,600
|
|
|
8/6/2018
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.50
|
15.80
|
15.99
|
14.92
|
880,100
|
|
|
8/3/2018
|
+1.10 / +7.38%
|
15.30
|
16.20
|
15.10
|
16.00
|
15.86
|
15.11
|
2,487,500
|
|
|
8/2/2018
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.86
|
14.07
|
520,100
|
|
|
8/1/2018
|
-0.20 / -1.31%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.12
|
14.26
|
623,200
|
|
|
7/31/2018
|
+0.60 / +4.08%
|
14.70
|
15.80
|
14.70
|
15.30
|
15.22
|
14.45
|
1,099,600
|
|
|
7/30/2018
|
+0.60 / +4.26%
|
14.40
|
14.70
|
14.10
|
14.70
|
14.41
|
13.88
|
819,700
|
|
|
7/27/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
13.41
|
287,700
|
|
|
7/26/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.92
|
13.31
|
156,400
|
|
|
7/25/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.03
|
13.22
|
336,700
|
|
|
7/24/2018
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.60
|
14.00
|
13.85
|
13.22
|
533,200
|
|
|
7/23/2018
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.38
|
13.41
|
398,400
|
|
|
7/20/2018
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.61
|
13.88
|
362,200
|
|
|
7/19/2018
|
+1.10 / +8.15%
|
14.00
|
15.10
|
13.70
|
14.60
|
14.43
|
13.79
|
1,283,800
|
|
|
7/18/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.54
|
12.75
|
958,100
|
|
|
7/17/2018
|
-0.10 / -0.74%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.43
|
12.75
|
302,600
|
|
|
7/16/2018
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.53
|
12.84
|
208,000
|
|
|
7/13/2018
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.48
|
12.84
|
450,100
|
|
|
7/12/2018
|
-0.10 / -0.74%
|
13.00
|
13.90
|
13.00
|
13.50
|
13.33
|
12.75
|
472,200
|
|
|
7/11/2018
|
-0.90 / -6.21%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.54
|
12.84
|
1,019,500
|
|
|
7/10/2018
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.47
|
13.69
|
773,600
|
|
|
7/9/2018
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.60
|
14.90
|
14.96
|
14.07
|
376,400
|
|
|