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

WT Offshore (NY: WTI )

2.540 -0.030 (-1.17%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 16, 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 (%)
Feb 26, 2010 6.976 7.007 6.609 6.882 2,019,695 -0.16(-2.33%)
Feb 25, 2010 6.617 7.156 6.367 7.046 2,200,973 +0.10(+1.46%)
Feb 24, 2010 7.023 7.132 6.804 6.945 1,653,296 -0.07(-1.00%)
Feb 23, 2010 7.257 7.289 7.000 7.015 659,487 -0.29(-3.96%)
Feb 22, 2010 7.328 7.445 7.195 7.304 656,412 -0.03(-0.43%)
Feb 19, 2010 7.351 7.390 7.179 7.335 650,445 +0.02(+0.21%)
Feb 18, 2010 7.367 7.390 7.195 7.320 780,654 -0.08(-1.06%)
Feb 17, 2010 7.460 7.460 7.289 7.398 423,125 +0.03(+0.42%)
Feb 16, 2010 7.335 7.406 7.234 7.367 763,414 +0.20(+2.72%)
Feb 12, 2010 6.867 7.171 7.171 7.171 1,258,963 +0.11(+1.55%)
Feb 11, 2010 6.718 7.070 6.648 7.062 668,569 +0.30(+4.51%)
Feb 10, 2010 6.750 6.804 6.515 6.757 578,901 +0.05(+0.70%)
Feb 09, 2010 6.796 6.851 6.593 6.710 620,805 +0.05(+0.82%)
Feb 08, 2010 6.796 6.866 6.617 6.656 699,876 -0.12(-1.73%)
Feb 05, 2010 6.742 6.851 6.461 6.773 1,334,317 +0.06(+0.93%)
Feb 04, 2010 7.007 7.015 6.694 6.710 1,237,683 -0.41(-5.81%)
Feb 03, 2010 7.218 7.343 7.109 7.125 818,062 -0.12(-1.62%)
Feb 02, 2010 7.187 7.375 7.101 7.242 1,438,568 +0.13(+1.87%)
Feb 01, 2010 7.046 7.195 7.007 7.109 1,668,200 +0.15(+2.13%)
Jan 29, 2010 7.335 7.546 6.953 6.960 2,138,770 -0.32(-4.40%)
Jan 28, 2010 7.589 7.593 7.187 7.281 1,249,603 -0.26(-3.42%)
Jan 27, 2010 7.593 7.718 7.421 7.539 798,321 -0.08(-1.03%)
Jan 26, 2010 7.617 7.749 7.460 7.617 1,047,423 -0.04(-0.51%)
Jan 25, 2010 7.804 7.992 7.624 7.656 1,476,826 -0.05(-0.61%)
Jan 22, 2010 7.890 8.039 7.679 7.703 1,387,484 -0.22(-2.76%)
Jan 21, 2010 8.101 8.265 7.742 7.921 2,173,725 -0.20(-2.41%)
Jan 20, 2010 8.421 8.484 8.056 8.117 2,291,371 -0.43(-5.03%)
Jan 19, 2010 8.663 8.796 8.328 8.546 1,500,869 -0.12(-1.44%)
Jan 15, 2010 9.234 8.671 8.671 8.671 2,769,336 -0.55(-5.93%)
Jan 14, 2010 8.921 9.296 8.921 9.218 1,139,592 +0.30(+3.33%)
Jan 13, 2010 9.351 9.374 8.874 8.921 2,276,356 -0.37(-4.03%)
Jan 12, 2010 9.632 9.710 9.218 9.296 1,179,096 -0.39(-4.03%)
Jan 11, 2010 9.882 10.37 9.484 9.687 1,507,099 -0.08(-0.80%)
Jan 08, 2010 9.663 9.796 9.464 9.765 667,049 +0.04(+0.40%)
Jan 07, 2010 9.843 9.921 9.562 9.726 723,516 -0.10(-1.03%)
Jan 06, 2010 9.695 9.882 9.679 9.827 774,003 +0.19(+1.94%)
Jan 05, 2010 9.609 9.867 9.507 9.640 800,475 +0.06(+0.65%)
Jan 04, 2010 9.296 9.734 9.265 9.577 1,073,652 +0.44(+4.79%)
Dec 31, 2009 9.117 9.140 9.140 9.140 398,106 +0.01(+0.09%)
Dec 30, 2009 9.093 9.171 8.929 9.132 492,671 +0.02(+0.26%)
Dec 29, 2009 9.304 9.374 9.070 9.109 395,756 -0.19(-2.02%)
Dec 28, 2009 9.367 9.421 9.273 9.296 474,911 -0.01(-0.08%)
Dec 24, 2009 9.257 9.367 9.163 9.304 251,025 +0.12(+1.28%)
Dec 23, 2009 9.226 9.328 9.101 9.187 630,982 +0.00(+0.00%)
Dec 22, 2009 9.218 9.234 9.054 9.187 402,589 -0.05(-0.59%)
Dec 21, 2009 9.288 9.445 9.203 9.242 562,704 +0.03(+0.34%)
Dec 18, 2009 9.406 9.617 9.156 9.210 1,448,553 +0.02(+0.26%)
Dec 17, 2009 8.984 9.203 8.843 9.187 767,944 -0.05(-0.51%)
Dec 16, 2009 8.992 9.234 8.984 9.234 798,271 +0.34(+3.78%)
Dec 15, 2009 8.734 8.984 8.734 8.898 1,005,103 +0.14(+1.61%)
Dec 14, 2009 8.660 8.765 8.593 8.757 858,815 +0.43(+5.16%)
Dec 11, 2009 8.281 8.390 8.140 8.328 543,665 +0.06(+0.76%)
Dec 10, 2009 8.187 8.335 7.984 8.265 898,380 +0.11(+1.34%)
Dec 09, 2009 8.031 8.281 7.906 8.156 801,646 +0.11(+1.36%)
Dec 08, 2009 8.164 8.171 8.015 8.046 1,277,208 -0.23(-2.74%)
Dec 07, 2009 8.210 8.437 8.093 8.273 727,156 +0.07(+0.86%)
Dec 04, 2009 8.312 8.468 7.992 8.203 878,719 +0.11(+1.35%)
Dec 03, 2009 8.390 8.390 8.015 8.093 1,155,465 -0.24(-2.91%)
Dec 02, 2009 8.234 8.531 8.226 8.335 1,006,242 +0.05(+0.57%)
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.