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
)
79.67
+0.41 (+0.52%)
Streaming Realtime Price
Updated: 7:21 PM EDT, May 9, 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 (%)
Aug 31, 2018
70.06
70.36
69.64
69.88
0
-0.19(-0.27%)
Aug 30, 2018
70.06
70.14
69.98
70.07
0
+0.37(+0.53%)
Aug 29, 2018
69.71
69.74
69.64
69.70
0
+1.12(+1.63%)
Aug 28, 2018
68.54
68.58
68.49
68.58
0
-0.39(-0.57%)
Aug 27, 2018
68.93
69.04
68.93
68.97
0
+0.29(+0.42%)
Aug 26, 2018
68.57
68.68
68.53
68.68
0
+0.16(+0.23%)
Aug 25, 2018
67.90
69.31
67.78
68.52
0
+0.00(+0.00%)
Aug 24, 2018
67.90
69.31
67.78
68.52
0
+0.65(+0.96%)
Aug 23, 2018
67.90
67.93
67.83
67.87
0
-0.13(-0.19%)
Aug 22, 2018
68.07
68.12
67.98
68.00
0
+0.65(+0.97%)
Aug 21, 2018
67.35
0
+0.73(+1.10%)
Aug 20, 2018
66.62
66.68
66.62
66.62
0
+0.78(+1.18%)
Aug 19, 2018
65.91
65.95
65.83
65.84
0
-0.08(-0.12%)
Aug 18, 2018
65.47
66.39
65.30
65.92
0
+0.00(+0.00%)
Aug 17, 2018
65.47
66.39
65.30
65.92
0
+0.53(+0.81%)
Aug 16, 2018
65.47
65.51
65.37
65.39
0
+0.51(+0.79%)
Aug 15, 2018
64.96
64.85
64.88
0
-1.92(-2.87%)
Aug 14, 2018
66.83
66.51
66.80
0
-0.65(-0.96%)
Aug 13, 2018
67.45
67.35
67.45
0
-0.43(-0.63%)
Aug 12, 2018
67.95
67.60
67.88
0
+0.13(+0.19%)
Aug 11, 2018
67.87
66.14
67.75
0
+0.00(+0.00%)
Aug 10, 2018
67.87
66.14
67.75
0
+1.01(+1.51%)
Aug 09, 2018
66.75
66.66
66.74
0
-0.02(-0.03%)
Aug 08, 2018
66.82
66.71
66.76
0
-2.42(-3.50%)
Aug 07, 2018
69.19
69.07
69.18
0
+0.26(+0.38%)
Aug 06, 2018
68.97
68.87
68.92
0
+0.32(+0.47%)
Aug 05, 2018
68.67
68.50
68.60
0
-0.08(-0.12%)
Aug 04, 2018
69.24
67.87
68.68
0
+0.00(+0.00%)
Aug 03, 2018
69.24
67.87
68.68
0
-0.25(-0.36%)
Aug 02, 2018
69.03
68.89
68.93
0
+1.11(+1.64%)
Aug 01, 2018
67.92
67.81
67.82
0
-0.57(-0.83%)
Jul 31, 2018
68.52
68.37
68.39
0
-1.66(-2.37%)
Jul 30, 2018
70.12
70.00
70.05
0
+1.08(+1.57%)
Jul 29, 2018
69.05
68.91
68.97
0
-0.07(-0.10%)
Jul 28, 2018
69.77
68.26
69.04
0
+0.00(+0.00%)
Jul 27, 2018
69.77
68.26
69.04
0
-0.50(-0.72%)
Jul 26, 2018
69.60
69.51
69.54
0
+0.18(+0.26%)
Jul 25, 2018
69.51
69.32
69.36
0
+0.66(+0.96%)
Jul 24, 2018
68.78
68.65
68.70
0
+0.91(+1.34%)
Jul 23, 2018
67.89
67.77
67.79
0
-2.52(-3.58%)
Jul 20, 2018
71.10
69.37
70.31
0
+0.72(+1.03%)
Jul 19, 2018
69.59
69.39
69.59
0
+0.68(+0.99%)
Jul 18, 2018
69.02
68.85
68.91
0
+1.13(+1.67%)
Jul 17, 2018
67.87
67.58
67.78
0
-0.19(-0.28%)
Jul 16, 2018
68.14
67.92
67.97
0
-2.80(-3.96%)
Jul 15, 2018
70.86
70.42
70.77
0
+0.19(+0.27%)
Jul 14, 2018
71.66
69.84
70.58
0
+0.00(+0.00%)
Jul 13, 2018
71.66
69.84
70.58
0
+0.38(+0.54%)
Jul 12, 2018
70.42
70.15
70.20
0
-0.39(-0.55%)
Jul 11, 2018
70.65
70.51
70.59
0
-3.41(-4.61%)
Jul 10, 2018
74.26
73.98
74.00
0
+0.01(+0.01%)
Jul 09, 2018
74.05
73.94
73.99
0
+0.14(+0.19%)
Jul 08, 2018
74.28
73.83
73.85
0
-0.07(-0.09%)
Jul 07, 2018
74.01
72.14
73.92
0
+0.00(+0.00%)
Jul 06, 2018
74.01
72.14
73.92
0
+0.81(+1.11%)
Jul 05, 2018
73.19
73.01
73.11
0
-1.03(-1.39%)
Jul 04, 2018
74.90
73.50
74.14
0
-0.46(-0.62%)
Jul 03, 2018
74.90
74.21
74.60
0
+0.64(+0.87%)
Jul 02, 2018
74.10
73.93
73.96
0
+0.29(+0.39%)
Jul 01, 2018
73.94
72.51
73.67
0
-0.58(-0.78%)
Jun 30, 2018
74.46
72.93
74.25
0
+0.00(+0.00%)
Jun 29, 2018
74.46
72.93
74.25
0
+0.93(+1.27%)
Jun 28, 2018
73.40
73.27
73.32
0
+0.99(+1.37%)
Jun 27, 2018
72.40
72.25
72.33
0
+1.69(+2.39%)
Jun 26, 2018
70.76
70.57
70.64
0
+2.42(+3.55%)
Jun 25, 2018
68.26
68.13
68.22
0
-0.30(-0.44%)
Jun 24, 2018
68.85
68.34
68.52
0
-0.76(-1.10%)
Jun 23, 2018
69.38
65.71
69.28
0
+0.00(+0.00%)
Jun 22, 2018
69.38
65.71
69.28
0
+3.45(+5.24%)
Jun 21, 2018
66.09
65.71
65.83
0
+0.39(+0.60%)
Jun 20, 2018
65.50
65.33
65.44
0
+0.33(+0.51%)
Jun 19, 2018
65.14
65.09
65.11
0
-0.66(-1.00%)
Jun 18, 2018
65.90
65.75
65.77
0
+1.42(+2.21%)
Jun 17, 2018
64.55
64.17
64.35
0
-0.03(-0.05%)
Jun 16, 2018
67.09
64.29
64.38
0
+0.00(+0.00%)
Jun 15, 2018
67.09
64.29
64.38
0
-2.57(-3.84%)
Jun 14, 2018
67.03
66.92
66.95
0
+0.30(+0.45%)
Jun 13, 2018
66.70
66.57
66.65
0
+0.83(+1.26%)
Jun 12, 2018
66.12
65.52
65.82
0
-0.33(-0.50%)
Jun 11, 2018
66.15
66.02
66.15
0
+0.67(+1.02%)
Jun 10, 2018
65.58
65.30
65.48
0
-0.08(-0.12%)
Jun 09, 2018
66.24
65.15
65.56
0
+0.00(+0.00%)
Jun 08, 2018
66.24
65.15
65.56
0
-0.41(-0.62%)
Jun 07, 2018
66.04
65.91
65.97
0
+0.76(+1.17%)
Jun 06, 2018
65.24
65.02
65.21
0
-0.29(-0.44%)
Jun 05, 2018
65.62
65.44
65.50
0
+0.52(+0.80%)
Jun 04, 2018
65.04
64.90
64.98
0
-0.67(-1.02%)
Jun 03, 2018
65.78
65.57
65.65
0
-0.06(-0.09%)
Jun 02, 2018
67.34
65.51
65.71
0
+0.00(+0.00%)
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
.