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

WT Offshore (NY: WTI )

2.245 +0.065 (+2.98%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
Jul 30, 2010 7.210 7.382 7.046 7.210 621,279 +0.04(+0.55%)
Jul 29, 2010 7.335 7.382 7.061 7.171 438,986 -0.08(-1.08%)
Jul 28, 2010 7.249 7.570 7.187 7.249 1,582 -0.09(-1.17%)
Jul 27, 2010 7.398 7.641 7.312 7.335 926,902 -0.01(-0.11%)
Jul 26, 2010 7.367 7.406 7.234 7.343 569,613 -0.03(-0.42%)
Jul 23, 2010 7.241 7.374 7.155 7.374 495,273 +0.09(+1.18%)
Jul 22, 2010 7.069 7.343 6.967 7.288 907,744 +0.38(+5.44%)
Jul 21, 2010 7.296 7.296 6.866 6.913 619,553 -0.30(-4.13%)
Jul 20, 2010 6.826 7.241 6.779 7.210 619,290 +0.30(+4.30%)
Jul 19, 2010 6.842 6.928 6.584 6.913 1,025,900 +0.13(+1.85%)
Jul 16, 2010 6.787 6.975 6.756 6.787 737,951 -0.27(-3.77%)
Jul 15, 2010 7.226 7.226 6.905 7.053 710,467 -0.14(-1.96%)
Jul 14, 2010 7.140 7.320 7.014 7.194 638 +0.05(+0.66%)
Jul 13, 2010 7.147 7.179 6.897 7.147 3,867 +0.26(+3.75%)
Jul 12, 2010 6.983 7.046 6.819 6.889 390,492 -0.15(-2.11%)
Jul 09, 2010 7.038 7.116 6.834 7.038 660,225 +0.16(+2.39%)
Jul 08, 2010 6.873 6.967 6.740 6.873 1,175 +0.02(+0.23%)
Jul 07, 2010 6.795 6.928 6.740 6.858 1,340,977 +0.07(+1.04%)
Jul 06, 2010 6.787 7.171 6.701 6.787 2,234 -0.21(-3.02%)
Jul 02, 2010 6.999 7.335 6.928 6.999 623,381 -0.20(-2.72%)
Jul 01, 2010 7.414 7.525 7.069 7.194 900,599 -0.21(-2.85%)
Jun 30, 2010 7.406 7.656 7.406 7.406 3,371 -0.09(-1.15%)
Jun 29, 2010 7.774 7.789 7.429 7.492 739,696 -0.52(-6.45%)
Jun 25, 2010 8.009 8.110 7.468 8.009 2,885,777 +0.56(+7.46%)
Jun 24, 2010 7.453 7.633 7.437 7.453 227 -0.14(-1.86%)
Jun 23, 2010 7.766 7.797 7.523 7.594 951,962 -0.18(-2.32%)
Jun 22, 2010 7.774 8.275 7.766 7.774 1,111 -0.44(-5.34%)
Jun 21, 2010 8.275 8.541 8.142 8.212 896,439 +0.05(+0.67%)
Jun 18, 2010 8.157 8.247 8.087 8.157 727,142 +0.00(+0.00%)
Jun 17, 2010 8.157 8.345 8.071 8.157 700,179 -0.05(-0.57%)
Jun 16, 2010 8.181 8.369 7.946 8.204 1,107,564 -0.06(-0.76%)
Jun 15, 2010 8.267 8.345 8.118 8.267 1,932 +0.16(+1.93%)
Jun 14, 2010 8.024 8.212 7.938 8.110 1,559,441 +0.20(+2.47%)
Jun 11, 2010 7.648 7.938 7.641 7.915 1,388,446 +0.16(+2.02%)
Jun 10, 2010 7.758 7.813 7.531 7.758 1,795 +0.36(+4.87%)
Jun 09, 2010 7.359 7.735 7.281 7.398 1,034,282 +0.13(+1.83%)
Jun 08, 2010 7.108 7.327 7.022 7.265 1,104,209 +0.23(+3.34%)
Jun 07, 2010 7.163 7.288 7.014 7.030 909,883 -0.05(-0.66%)
Jun 04, 2010 7.077 7.492 6.991 7.077 1,107,508 -0.20(-2.69%)
Jun 03, 2010 7.273 7.414 6.599 7.273 3,497,460 +0.01(+0.11%)
Jun 02, 2010 7.265 7.288 6.936 7.265 1,999,561 +0.34(+4.86%)
Jun 01, 2010 7.429 7.437 6.928 6.928 1,686,974 -0.70(-9.14%)
May 28, 2010 7.625 7.821 7.508 7.625 1,204,371 -0.20(-2.60%)
May 27, 2010 7.382 7.829 7.304 7.829 1,489,188 +0.68(+9.53%)
May 26, 2010 7.147 7.281 6.952 7.147 1,572 +0.35(+5.18%)
May 25, 2010 6.545 6.811 6.459 6.795 953,346 +0.05(+0.81%)
May 24, 2010 6.999 7.053 6.733 6.740 1,278,662 -0.32(-4.55%)
May 21, 2010 6.734 7.178 6.476 7.061 1,858,580 +0.16(+2.26%)
May 20, 2010 6.874 7.054 6.820 6.905 1,208,166 -0.37(-5.14%)
May 19, 2010 7.553 7.639 7.163 7.280 1,075,241 -0.35(-4.60%)
May 18, 2010 7.764 7.888 7.498 7.631 1,596,699 +0.05(+0.62%)
May 17, 2010 7.881 7.974 7.477 7.584 1,253,065 -0.24(-3.09%)
May 14, 2010 7.826 7.826 7.592 7.826 1,062,087 -0.06(-0.79%)
May 13, 2010 7.795 7.982 7.662 7.888 886,527 +0.09(+1.20%)
May 12, 2010 7.787 8.099 7.748 7.795 1,265,497 +0.06(+0.81%)
May 11, 2010 7.826 8.005 7.686 7.732 1,294,317 +0.11(+1.43%)
May 10, 2010 7.483 7.623 7.444 7.623 898,486 +0.50(+7.01%)
May 07, 2010 7.327 7.483 6.952 7.124 2,086,739 -0.23(-3.18%)
May 06, 2010 7.654 7.771 6.858 7.358 1,995,896 -0.08(-1.05%)
May 05, 2010 7.623 7.795 7.420 7.436 1,748,124 -0.27(-3.54%)
May 04, 2010 7.896 8.193 7.569 7.709 2,818,887 -0.09(-1.20%)
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.