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
)
70.37
UNCHANGED
Streaming Realtime Price
Updated: 1:00 AM EDT, Sep 23, 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 (%)
Jan 31, 2018
64.77
64.63
64.76
0
+1.00(+1.57%)
Jan 30, 2018
64.03
63.67
63.76
0
-1.79(-2.73%)
Jan 29, 2018
65.56
65.44
65.55
0
-0.59(-0.89%)
Jan 28, 2018
66.27
66.10
66.14
0
-0.10(-0.15%)
Jan 27, 2018
66.35
64.91
66.24
0
+0.00(+0.00%)
Jan 26, 2018
66.35
64.91
66.24
0
+0.10(+0.15%)
Jan 25, 2018
66.14
0
+0.35(+0.53%)
Jan 24, 2018
65.90
65.79
65.79
0
+1.38(+2.14%)
Jan 23, 2018
64.49
64.34
64.41
0
+0.92(+1.45%)
Jan 22, 2018
63.49
0
+0.04(+0.06%)
Jan 21, 2018
63.61
63.45
63.45
0
-0.12(-0.19%)
Jan 20, 2018
63.77
62.85
63.57
0
+0.00(+0.00%)
Jan 19, 2018
63.77
62.85
63.57
0
+0.20(+0.32%)
Jan 18, 2018
63.37
0
-0.71(-1.11%)
Jan 17, 2018
64.12
64.02
64.08
0
+0.19(+0.30%)
Jan 16, 2018
63.94
63.86
63.89
0
-0.85(-1.31%)
Jan 15, 2018
64.89
64.09
64.74
0
+0.51(+0.79%)
Jan 14, 2018
64.44
64.18
64.23
0
-0.17(-0.26%)
Jan 13, 2018
64.50
63.06
64.40
0
+0.00(+0.00%)
Jan 12, 2018
64.50
63.06
64.40
0
+0.10(+0.16%)
Jan 11, 2018
64.30
0
+0.83(+1.31%)
Jan 10, 2018
63.52
63.45
63.47
0
+0.00(+0.00%)
Jan 09, 2018
63.53
63.41
63.47
0
+1.51(+2.44%)
Jan 08, 2018
61.96
61.85
61.96
0
+0.30(+0.49%)
Jan 07, 2018
61.74
61.61
61.66
0
+0.07(+0.11%)
Jan 06, 2018
62.04
61.09
61.59
0
+0.00(+0.00%)
Jan 05, 2018
62.04
61.09
61.59
0
+0.15(+0.24%)
Jan 04, 2018
61.44
0
-0.44(-0.71%)
Jan 03, 2018
61.96
61.86
61.88
0
+1.43(+2.37%)
Jan 02, 2018
60.47
60.37
60.45
0
+0.28(+0.47%)
Jan 01, 2018
60.28
60.15
60.17
0
+0.07(+0.12%)
Dec 30, 2017
60.51
59.82
60.10
0
+0.00(+0.00%)
Dec 29, 2017
60.51
59.82
60.10
0
-0.32(-0.53%)
Dec 28, 2017
60.42
0
+0.84(+1.41%)
Dec 27, 2017
59.59
59.52
59.58
0
-0.20(-0.33%)
Dec 26, 2017
59.81
59.76
59.78
0
+1.28(+2.19%)
Dec 25, 2017
58.59
58.37
58.50
0
+0.15(+0.26%)
Dec 23, 2017
58.50
57.87
58.35
0
+0.00(+0.00%)
Dec 22, 2017
58.50
57.87
58.35
0
-0.12(-0.21%)
Dec 21, 2017
58.47
0
+0.45(+0.78%)
Dec 20, 2017
58.04
58.00
58.02
0
+0.56(+0.97%)
Dec 19, 2017
57.46
0
+0.20(+0.35%)
Dec 18, 2017
57.30
57.25
57.26
0
-0.13(-0.23%)
Dec 17, 2017
57.42
57.36
57.39
0
+0.03(+0.05%)
Dec 16, 2017
57.49
56.94
57.36
0
+0.00(+0.00%)
Dec 15, 2017
57.49
56.94
57.36
0
+0.06(+0.10%)
Dec 14, 2017
57.30
0
+0.55(+0.97%)
Dec 13, 2017
56.78
56.69
56.75
0
-0.66(-1.15%)
Dec 12, 2017
57.45
57.41
57.41
0
-0.53(-0.91%)
Dec 11, 2017
58.05
57.90
57.94
0
+0.78(+1.36%)
Dec 10, 2017
57.27
57.14
57.16
0
-0.18(-0.31%)
Dec 09, 2017
57.79
56.54
57.34
0
+0.00(+0.00%)
Dec 08, 2017
57.79
56.54
57.34
0
-0.02(-0.03%)
Dec 07, 2017
57.36
0
+1.28(+2.28%)
Dec 06, 2017
56.08
55.99
56.08
0
-1.36(-2.37%)
Dec 05, 2017
57.48
57.31
57.44
0
+0.02(+0.03%)
Dec 04, 2017
57.48
57.40
57.42
0
-0.84(-1.44%)
Dec 03, 2017
58.34
58.19
58.26
0
-0.03(-0.05%)
Dec 02, 2017
58.88
57.29
58.29
0
+0.00(+0.00%)
Dec 01, 2017
58.88
57.29
58.29
0
-0.07(-0.12%)
Nov 30, 2017
58.36
0
+0.95(+1.65%)
Nov 29, 2017
57.44
57.37
57.41
0
-0.26(-0.45%)
Nov 28, 2017
57.75
57.64
57.67
0
-0.23(-0.40%)
Nov 27, 2017
57.90
57.80
57.90
0
-0.97(-1.65%)
Nov 26, 2017
58.99
58.86
58.87
0
-0.10(-0.17%)
Nov 25, 2017
59.05
57.75
58.97
0
+0.00(+0.00%)
Nov 24, 2017
59.05
57.75
58.97
0
+0.02(+0.03%)
Nov 23, 2017
58.95
0
+0.96(+1.66%)
Nov 22, 2017
58.06
57.99
57.99
0
+0.93(+1.63%)
Nov 21, 2017
57.16
57.06
57.06
0
+0.97(+1.73%)
Nov 20, 2017
56.09
0
-0.44(-0.78%)
Nov 19, 2017
56.69
56.53
56.53
0
-0.15(-0.26%)
Nov 18, 2017
56.68
55.18
56.68
0
+0.00(+0.00%)
Nov 17, 2017
56.68
55.18
56.68
0
+0.13(+0.23%)
Nov 16, 2017
56.55
0
+1.25(+2.26%)
Nov 15, 2017
55.34
55.29
55.30
0
+0.23(+0.42%)
Nov 14, 2017
55.09
54.99
55.07
0
-1.69(-2.98%)
Nov 13, 2017
56.77
56.72
56.76
0
-0.18(-0.32%)
Nov 12, 2017
57.02
56.89
56.94
0
+0.04(+0.07%)
Nov 11, 2017
57.35
56.55
56.90
0
+0.00(+0.00%)
Nov 10, 2017
57.35
56.55
56.90
0
+0.16(+0.28%)
Nov 09, 2017
56.74
0
-0.13(-0.23%)
Nov 08, 2017
56.90
56.83
56.87
0
-0.13(-0.23%)
Nov 07, 2017
57.01
56.95
57.00
0
-0.21(-0.37%)
Nov 06, 2017
57.28
57.21
57.21
0
+1.33(+2.38%)
Nov 05, 2017
56.00
55.81
55.88
0
+0.18(+0.32%)
Nov 04, 2017
55.76
54.40
55.70
0
+0.00(+0.00%)
Nov 03, 2017
55.76
54.40
55.70
0
+0.06(+0.11%)
Nov 02, 2017
55.64
0
+1.41(+2.60%)
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
.