Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crude Oil
(CY:
OIL
)
71.00
UNCHANGED
Streaming Realtime Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2016
46.78
45.24
45.99
0
+0.00(+0.00%)
Apr 29, 2016
46.78
45.24
45.99
0
+0.33(+0.72%)
Apr 28, 2016
45.91
45.63
45.66
0
+0.44(+0.97%)
Apr 27, 2016
45.31
45.16
45.22
0
+0.72(+1.62%)
Apr 26, 2016
44.64
44.46
44.50
0
+1.54(+3.58%)
Apr 25, 2016
43.01
42.87
42.96
0
-0.54(-1.24%)
Apr 24, 2016
43.75
43.46
43.50
0
-0.25(-0.57%)
Apr 23, 2016
44.45
43.11
43.75
0
+0.00(+0.00%)
Apr 22, 2016
44.45
43.11
43.75
0
+0.40(+0.92%)
Apr 21, 2016
43.47
43.23
43.35
0
-0.50(-1.14%)
Apr 20, 2016
43.99
43.78
43.85
0
+3.41(+8.43%)
Apr 19, 2016
40.87
40.32
40.44
0
+0.41(+1.02%)
Apr 18, 2016
40.04
39.96
40.03
0
+1.80(+4.71%)
Apr 17, 2016
38.75
37.61
38.23
0
-2.17(-5.37%)
Apr 16, 2016
41.73
39.98
40.40
0
+0.00(+0.00%)
Apr 15, 2016
41.73
39.98
40.40
0
-1.03(-2.49%)
Apr 14, 2016
41.45
41.31
41.43
0
-0.24(-0.58%)
Apr 13, 2016
41.69
41.53
41.67
0
+0.00(+0.00%)
Apr 12, 2016
41.73
41.54
41.67
0
+1.49(+3.71%)
Apr 11, 2016
40.44
40.16
40.18
0
-0.07(-0.17%)
Apr 10, 2016
40.47
39.63
40.25
0
+0.59(+1.49%)
Apr 09, 2016
39.84
37.45
39.66
0
+0.00(+0.00%)
Apr 08, 2016
39.84
37.45
39.66
0
+2.06(+5.48%)
Apr 07, 2016
37.69
37.51
37.60
0
-0.25(-0.66%)
Apr 06, 2016
37.85
37.64
37.85
0
+1.22(+3.33%)
Apr 05, 2016
36.76
36.43
36.63
0
+1.16(+3.27%)
Apr 04, 2016
35.50
35.38
35.47
0
-0.91(-2.50%)
Apr 03, 2016
36.70
36.22
36.38
0
-0.25(-0.68%)
Apr 02, 2016
38.56
36.63
36.63
0
+0.00(+0.00%)
Apr 01, 2016
38.56
36.63
36.63
0
-1.83(-4.76%)
Mar 31, 2016
38.56
38.09
38.46
0
+0.37(+0.97%)
Mar 30, 2016
38.30
38.01
38.09
0
-0.52(-1.35%)
Mar 29, 2016
38.64
38.50
38.61
0
-0.82(-2.08%)
Mar 28, 2016
39.48
39.29
39.43
0
-0.31(-0.78%)
Mar 27, 2016
39.88
39.54
39.74
0
+0.15(+0.38%)
Mar 25, 2016
39.77
38.33
39.59
0
+0.00(+0.00%)
Mar 24, 2016
39.77
38.33
39.59
0
-0.03(-0.08%)
Mar 23, 2016
39.76
39.45
39.62
0
-1.57(-3.81%)
Mar 22, 2016
41.34
41.14
41.19
0
-0.37(-0.89%)
Mar 21, 2016
41.67
41.50
41.56
0
+2.51(+6.43%)
Mar 20, 2016
39.28
39.00
39.05
0
-0.30(-0.76%)
Mar 19, 2016
41.20
39.15
39.35
0
+0.00(+0.00%)
Mar 18, 2016
41.20
39.15
39.35
0
-0.78(-1.94%)
Mar 17, 2016
40.28
40.12
40.13
0
+1.65(+4.29%)
Mar 16, 2016
38.71
38.48
38.48
0
+1.60(+4.34%)
Mar 15, 2016
37.06
36.71
36.88
0
-0.46(-1.23%)
Mar 14, 2016
37.40
37.33
37.34
0
-1.04(-2.71%)
Mar 13, 2016
38.77
38.17
38.38
0
-0.11(-0.29%)
Mar 12, 2016
39.02
37.92
38.49
0
+0.00(+0.00%)
Mar 11, 2016
39.02
37.92
38.49
0
+0.52(+1.37%)
Mar 10, 2016
38.01
37.92
37.97
0
-0.16(-0.42%)
Mar 09, 2016
38.24
38.11
38.13
0
+1.69(+4.64%)
Mar 08, 2016
36.48
36.32
36.44
0
-1.42(-3.75%)
Mar 07, 2016
37.99
37.86
37.86
0
+1.52(+4.18%)
Mar 06, 2016
36.49
36.20
36.34
0
+0.01(+0.03%)
Mar 05, 2016
36.34
34.40
36.33
0
+0.00(+0.00%)
Mar 04, 2016
36.34
34.40
36.33
0
+0.41(+1.14%)
Mar 03, 2016
35.92
0
+1.22(+3.52%)
Mar 02, 2016
34.81
34.68
34.70
0
+0.79(+2.33%)
Mar 01, 2016
33.92
33.80
33.91
0
+0.08(+0.24%)
Feb 29, 2016
33.91
33.80
33.83
0
+1.15(+3.52%)
Feb 28, 2016
32.86
32.65
32.68
0
-0.16(-0.49%)
Feb 27, 2016
34.69
32.64
32.84
0
+0.00(+0.00%)
Feb 26, 2016
34.69
32.64
32.84
0
+0.06(+0.18%)
Feb 25, 2016
32.78
0
+0.57(+1.77%)
Feb 24, 2016
32.21
32.16
32.21
0
+0.75(+2.38%)
Feb 23, 2016
31.52
31.26
31.46
0
-1.93(-5.78%)
Feb 22, 2016
33.45
33.19
33.39
0
+3.91(+13.26%)
Feb 21, 2016
29.85
29.48
29.48
0
-0.24(-0.81%)
Feb 20, 2016
30.73
29.05
29.72
0
+0.00(+0.00%)
Feb 19, 2016
30.73
29.05
29.72
0
+0.08(+0.27%)
Feb 18, 2016
29.64
0
-1.72(-5.48%)
Feb 17, 2016
31.41
31.23
31.36
0
+2.21(+7.58%)
Feb 16, 2016
29.16
29.06
29.15
0
-1.49(-4.86%)
Feb 15, 2016
30.66
28.95
30.64
0
+1.67(+5.76%)
Feb 14, 2016
29.19
28.95
28.97
0
-0.05(-0.17%)
Feb 13, 2016
29.66
26.95
29.02
0
+0.00(+0.00%)
Feb 12, 2016
29.66
26.95
29.02
0
-0.42(-1.43%)
Feb 11, 2016
29.44
0
+2.09(+7.64%)
Feb 10, 2016
27.35
27.26
27.35
0
-0.99(-3.49%)
Feb 09, 2016
28.44
28.27
28.34
0
-1.86(-6.16%)
Feb 08, 2016
30.23
30.13
30.20
0
-0.80(-2.58%)
Feb 07, 2016
31.11
30.90
31.00
0
+0.00(+0.00%)
Feb 06, 2016
32.45
30.63
31.00
0
+0.00(+0.00%)
Feb 05, 2016
32.45
30.63
31.00
0
+0.11(+0.36%)
Feb 04, 2016
30.89
0
-1.63(-5.01%)
Feb 03, 2016
32.78
32.49
32.52
0
+2.76(+9.27%)
Feb 02, 2016
29.80
29.68
29.76
0
-1.75(-5.55%)
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
.