Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.080 -0.030 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.509 7.763 7.509 7.509 3,324 -0.09(-1.15%)
Jun 29, 2010 7.882 7.898 7.533 7.596 729,516 -0.52(-6.45%)
Jun 25, 2010 8.120 8.224 7.573 8.120 2,846,062 +0.56(+7.46%)
Jun 24, 2010 7.557 7.739 7.541 7.557 224 -0.14(-1.86%)
Jun 23, 2010 7.874 7.906 7.628 7.700 938,861 -0.18(-2.32%)
Jun 22, 2010 7.882 8.390 7.874 7.882 1,096 -0.44(-5.34%)
Jun 21, 2010 8.390 8.660 8.255 8.327 884,102 +0.06(+0.67%)
Jun 18, 2010 8.271 8.362 8.200 8.271 717,135 +0.00(+0.00%)
Jun 17, 2010 8.271 8.462 8.184 8.271 690,543 -0.05(-0.57%)
Jun 16, 2010 8.295 8.485 8.057 8.319 1,092,322 -0.06(-0.76%)
Jun 15, 2010 8.382 8.462 8.231 8.382 1,906 +0.16(+1.93%)
Jun 14, 2010 8.136 8.327 8.049 8.224 1,537,980 +0.20(+2.47%)
Jun 11, 2010 7.755 8.049 7.747 8.025 1,369,338 +0.16(+2.02%)
Jun 10, 2010 7.866 7.922 7.636 7.866 1,771 +0.37(+4.87%)
Jun 09, 2010 7.462 7.843 7.382 7.501 1,020,048 +0.13(+1.83%)
Jun 08, 2010 7.207 7.430 7.120 7.366 1,089,012 +0.24(+3.34%)
Jun 07, 2010 7.263 7.390 7.112 7.128 897,362 -0.05(-0.66%)
Jun 04, 2010 7.176 7.596 7.088 7.176 1,092,267 -0.20(-2.69%)
Jun 03, 2010 7.374 7.517 6.692 7.374 3,449,328 +0.01(+0.11%)
Jun 02, 2010 7.366 7.390 7.033 7.366 1,972,043 +0.34(+4.86%)
Jun 01, 2010 7.533 7.541 7.025 7.025 1,663,757 -0.71(-9.14%)
May 28, 2010 7.731 7.930 7.612 7.731 1,187,796 -0.21(-2.60%)
May 27, 2010 7.485 7.938 7.406 7.938 1,468,694 +0.69(+9.53%)
May 26, 2010 7.247 7.382 7.049 7.247 1,550 +0.36(+5.18%)
May 25, 2010 6.636 6.906 6.549 6.890 940,226 +0.06(+0.81%)
May 24, 2010 7.096 7.152 6.826 6.834 1,261,065 -0.33(-4.55%)
May 21, 2010 6.828 7.279 6.567 7.160 1,833,002 +0.16(+2.26%)
May 20, 2010 6.970 7.152 6.915 7.002 1,191,539 -0.38(-5.14%)
May 19, 2010 7.658 7.745 7.263 7.381 1,060,443 -0.36(-4.60%)
May 18, 2010 7.872 7.998 7.603 7.737 1,574,726 +0.05(+0.62%)
May 17, 2010 7.991 8.085 7.581 7.690 1,235,821 -0.25(-3.09%)
May 14, 2010 7.935 7.935 7.698 7.935 1,047,471 -0.06(-0.79%)
May 13, 2010 7.904 8.093 7.769 7.998 874,327 +0.09(+1.20%)
May 12, 2010 7.896 8.212 7.856 7.904 1,248,081 +0.06(+0.81%)
May 11, 2010 7.935 8.117 7.793 7.840 1,276,505 +0.11(+1.43%)
May 10, 2010 7.587 7.729 7.548 7.729 886,121 +0.51(+7.01%)
May 07, 2010 7.429 7.587 7.049 7.223 2,058,021 -0.24(-3.18%)
May 06, 2010 7.761 7.880 6.954 7.460 1,968,428 -0.08(-1.05%)
May 05, 2010 7.729 7.904 7.524 7.540 1,724,066 -0.28(-3.54%)
May 04, 2010 8.006 8.307 7.674 7.817 2,780,093 -0.09(-1.20%)
May 03, 2010 7.674 8.006 7.263 7.911 2,228,740 +0.42(+5.60%)
Apr 30, 2010 7.524 7.801 7.358 7.492 2,195,071 -0.55(-6.79%)
Apr 29, 2010 8.204 8.260 7.729 8.038 1,516,111 -0.12(-1.45%)
Apr 28, 2010 8.283 8.291 8.022 8.157 753,177 +0.00(+0.00%)
Apr 27, 2010 8.133 8.323 7.967 8.157 1,054,439 -0.06(-0.77%)
Apr 26, 2010 8.861 8.892 8.220 8.220 1,595,690 -0.65(-7.31%)
Apr 23, 2010 8.639 8.924 8.275 8.869 1,227,675 +0.30(+3.51%)
Apr 22, 2010 8.616 8.734 8.465 8.568 1,161,291 -0.25(-2.78%)
Apr 21, 2010 9.003 9.003 8.663 8.813 827,697 -0.15(-1.68%)
Apr 20, 2010 8.885 9.098 8.869 8.964 673,725 +0.21(+2.35%)
Apr 19, 2010 8.663 8.932 8.505 8.758 1,063,995 -0.04(-0.45%)
Apr 16, 2010 9.106 9.130 8.655 8.798 2,280,786 -0.39(-4.22%)
Apr 15, 2010 8.734 9.494 8.861 9.185 2,664,656 +0.45(+5.16%)
Apr 14, 2010 8.576 8.786 8.434 8.734 1,182,442 +0.21(+2.41%)
Apr 13, 2010 8.497 8.608 8.426 8.529 1,153,319 +0.01(+0.09%)
Apr 12, 2010 8.402 8.521 8.204 8.521 1,250,108 +0.17(+1.99%)
Apr 09, 2010 8.260 8.402 8.038 8.354 1,199,931 +0.17(+2.13%)
Apr 08, 2010 7.437 8.220 7.421 8.180 2,422,433 +0.70(+9.42%)
Apr 07, 2010 7.389 7.524 7.350 7.476 1,080,960 +0.10(+1.39%)
Apr 06, 2010 7.263 7.389 7.207 7.373 503,002 +0.07(+0.98%)
Apr 05, 2010 6.923 7.310 6.851 7.302 981,641 +0.44(+6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.