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
)
80.74
-1.19 (-1.45%)
Streaming Realtime Price
Updated: 7:41 AM EDT, May 1, 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 (%)
May 31, 2018
67.30
67.05
67.10
0
-1.04(-1.53%)
May 30, 2018
68.30
68.08
68.14
0
+1.33(+1.99%)
May 29, 2018
67.15
66.81
66.81
0
-0.28(-0.42%)
May 28, 2018
67.55
65.80
67.09
0
-0.17(-0.25%)
May 27, 2018
67.55
67.00
67.26
0
-0.24(-0.36%)
May 26, 2018
70.80
67.42
67.50
0
+0.00(+0.00%)
May 25, 2018
70.80
67.42
67.50
0
-3.24(-4.58%)
May 24, 2018
70.80
70.65
70.74
0
-1.13(-1.57%)
May 23, 2018
72.00
71.80
71.87
0
-0.29(-0.40%)
May 22, 2018
72.18
72.09
72.16
0
-0.38(-0.52%)
May 21, 2018
72.54
72.42
72.54
0
+0.85(+1.19%)
May 20, 2018
71.92
71.32
71.69
0
+0.34(+0.48%)
May 19, 2018
71.75
70.99
71.35
0
+0.00(+0.00%)
May 18, 2018
71.75
70.99
71.35
0
-0.25(-0.35%)
May 17, 2018
71.63
71.51
71.60
0
+0.08(+0.11%)
May 16, 2018
71.57
71.49
71.52
0
+0.60(+0.85%)
May 15, 2018
71.04
70.91
70.92
0
-0.16(-0.23%)
May 14, 2018
71.19
71.08
71.08
0
+0.43(+0.61%)
May 13, 2018
70.70
70.42
70.65
0
+0.14(+0.20%)
May 12, 2018
71.63
70.45
70.51
0
+0.00(+0.00%)
May 11, 2018
71.63
70.45
70.51
0
-1.01(-1.41%)
May 10, 2018
71.63
71.38
71.52
0
+0.29(+0.41%)
May 09, 2018
71.32
71.19
71.23
0
+1.02(+1.45%)
May 08, 2018
70.23
69.85
70.21
0
+0.27(+0.39%)
May 07, 2018
70.18
69.93
69.94
0
+0.15(+0.21%)
May 06, 2018
69.91
69.76
69.79
0
+0.00(+0.00%)
May 05, 2018
69.97
68.12
69.79
0
+0.00(+0.00%)
May 04, 2018
69.97
68.12
69.79
0
+1.31(+1.91%)
May 03, 2018
68.66
68.45
68.48
0
+0.77(+1.14%)
May 02, 2018
67.80
67.65
67.71
0
+0.28(+0.42%)
May 01, 2018
67.50
67.36
67.43
0
-1.04(-1.52%)
Apr 30, 2018
68.62
68.46
68.47
0
+0.45(+0.66%)
Apr 29, 2018
68.20
68.01
68.02
0
+0.05(+0.07%)
Apr 28, 2018
68.36
67.64
67.97
0
+0.00(+0.00%)
Apr 27, 2018
68.36
67.64
67.97
0
-0.13(-0.19%)
Apr 26, 2018
68.10
0
-0.07(-0.10%)
Apr 25, 2018
68.25
67.96
68.17
0
+0.38(+0.56%)
Apr 24, 2018
67.86
67.73
67.79
0
-1.14(-1.65%)
Apr 23, 2018
69.07
68.80
68.93
0
+0.65(+0.95%)
Apr 22, 2018
68.40
68.14
68.28
0
+0.22(+0.32%)
Apr 21, 2018
68.66
67.49
68.06
0
+0.00(+0.00%)
Apr 20, 2018
68.66
67.49
68.06
0
-0.33(-0.48%)
Apr 19, 2018
68.41
68.21
68.39
0
-0.41(-0.60%)
Apr 18, 2018
68.85
68.62
68.80
0
+2.22(+3.33%)
Apr 17, 2018
66.70
66.56
66.58
0
+0.11(+0.17%)
Apr 16, 2018
66.47
66.38
66.47
0
-0.64(-0.95%)
Apr 15, 2018
67.74
67.02
67.11
0
-0.28(-0.42%)
Apr 14, 2018
67.76
66.70
67.39
0
+0.00(+0.00%)
Apr 13, 2018
67.76
66.70
67.39
0
+0.39(+0.58%)
Apr 12, 2018
67.20
66.98
67.00
0
+0.15(+0.22%)
Apr 11, 2018
66.85
66.75
66.85
0
+1.25(+1.91%)
Apr 10, 2018
65.66
65.46
65.60
0
+2.33(+3.68%)
Apr 09, 2018
63.38
63.22
63.27
0
+1.16(+1.87%)
Apr 08, 2018
62.20
61.93
62.11
0
+0.16(+0.26%)
Apr 07, 2018
63.79
61.81
61.95
0
+0.00(+0.00%)
Apr 06, 2018
63.79
61.81
61.95
0
-1.77(-2.78%)
Apr 05, 2018
63.79
63.70
63.72
0
+0.10(+0.16%)
Apr 04, 2018
63.71
63.56
63.62
0
+0.07(+0.11%)
Apr 03, 2018
63.64
63.54
63.55
0
+0.53(+0.84%)
Apr 02, 2018
63.03
62.86
63.02
0
-2.02(-3.11%)
Apr 01, 2018
65.10
64.86
65.04
0
+0.13(+0.20%)
Mar 30, 2018
65.26
64.16
64.91
0
+0.00(+0.00%)
Mar 29, 2018
65.26
64.16
64.91
0
+0.19(+0.29%)
Mar 28, 2018
64.76
64.63
64.72
0
-0.02(-0.03%)
Mar 27, 2018
64.91
64.65
64.74
0
-0.89(-1.36%)
Mar 26, 2018
65.68
65.49
65.63
0
-0.31(-0.47%)
Mar 25, 2018
66.09
65.65
65.94
0
+0.20(+0.30%)
Mar 24, 2018
66.00
64.11
65.74
0
+0.00(+0.00%)
Mar 23, 2018
66.00
64.11
65.74
0
+1.53(+2.38%)
Mar 22, 2018
64.29
64.11
64.21
0
-1.27(-1.94%)
Mar 21, 2018
65.74
65.43
65.48
0
+2.08(+3.28%)
Mar 20, 2018
63.40
0
+1.24(+1.99%)
Mar 19, 2018
62.16
62.08
62.16
0
-0.01(-0.02%)
Mar 18, 2018
62.28
62.15
62.17
0
-0.08(-0.13%)
Mar 17, 2018
62.54
61.08
62.25
0
+0.00(+0.00%)
Mar 16, 2018
62.54
61.08
62.25
0
+1.07(+1.75%)
Mar 15, 2018
61.20
61.14
61.18
0
+0.25(+0.41%)
Mar 14, 2018
60.99
60.91
60.93
0
+0.05(+0.08%)
Mar 13, 2018
60.91
60.79
60.88
0
-0.47(-0.77%)
Mar 12, 2018
61.41
61.31
61.35
0
-0.83(-1.33%)
Mar 11, 2018
62.22
62.02
62.18
0
+0.06(+0.10%)
Mar 10, 2018
62.18
60.14
62.12
0
+0.00(+0.00%)
Mar 09, 2018
62.18
60.14
62.12
0
+1.77(+2.93%)
Mar 08, 2018
60.35
60.25
60.35
0
-0.97(-1.58%)
Mar 07, 2018
61.36
61.26
61.32
0
-0.72(-1.16%)
Mar 06, 2018
62.30
61.96
62.04
0
-0.57(-0.91%)
Mar 05, 2018
62.62
62.58
62.61
0
+0.91(+1.47%)
Mar 04, 2018
61.72
61.48
61.70
0
+0.25(+0.41%)
Mar 03, 2018
61.60
60.13
61.45
0
+0.00(+0.00%)
Mar 02, 2018
61.60
60.13
61.45
0
+0.20(+0.33%)
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
.