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

US Heating Oil (NY: UHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 31.01 31.01 30.71 30.71 6,100 -0.48(-1.54%)
Apr 29, 2013 31.13 31.19 31.09 31.19 2,000 +0.02(+0.07%)
Apr 26, 2013 31.19 31.22 31.12 31.17 11,761 -0.06(-0.18%)
Apr 25, 2013 30.88 31.29 30.88 31.22 6,403 +0.40(+1.31%)
Apr 24, 2013 30.48 30.82 30.48 30.82 6,677 +0.41(+1.35%)
Apr 23, 2013 30.22 30.43 30.18 30.41 8,552 -0.03(-0.10%)
Apr 22, 2013 30.33 30.44 30.21 30.44 9,620 +0.23(+0.76%)
Apr 19, 2013 30.08 30.30 30.08 30.21 3,843 +0.00(+0.00%)
Apr 18, 2013 29.86 30.23 29.74 30.21 27,850 +0.45(+1.51%)
Apr 17, 2013 30.11 30.13 29.66 29.76 15,893 -0.73(-2.39%)
Apr 16, 2013 30.50 30.51 30.23 30.49 11,065 +0.02(+0.07%)
Apr 15, 2013 30.91 30.98 30.47 30.47 40,940 -0.72(-2.31%)
Apr 12, 2013 30.96 31.29 30.87 31.19 25,212 -0.41(-1.29%)
Apr 11, 2013 31.88 31.88 31.41 31.60 7,432 -0.37(-1.16%)
Apr 10, 2013 32.12 32.18 31.96 31.97 5,500 -0.24(-0.75%)
Apr 09, 2013 31.97 32.21 31.84 32.21 14,600 +0.09(+0.28%)
Apr 08, 2013 31.89 32.16 31.79 32.12 12,200 +0.37(+1.17%)
Apr 05, 2013 31.86 31.92 31.70 31.75 3,433 -0.52(-1.61%)
Apr 04, 2013 32.44 32.44 31.96 32.27 7,070 -0.27(-0.83%)
Apr 03, 2013 32.90 32.90 32.54 32.54 1,800 -0.99(-2.95%)
Apr 02, 2013 33.43 33.65 33.41 33.53 2,957 +0.07(+0.21%)
Apr 01, 2013 33.47 33.51 33.41 33.46 1,200 +0.39(+1.17%)
Mar 28, 2013 32.81 33.21 32.81 33.07 7,532 +0.06(+0.19%)
Mar 27, 2013 32.62 33.01 32.62 33.01 4,693 +0.40(+1.23%)
Mar 26, 2013 32.51 32.61 32.34 32.61 6,569 +0.18(+0.57%)
Mar 25, 2013 32.71 32.85 32.25 32.43 6,888 +0.13(+0.39%)
Mar 22, 2013 32.37 32.37 32.27 32.30 1,837 +0.01(+0.03%)
Mar 21, 2013 32.42 32.42 32.29 32.29 628 -0.29(-0.89%)
Mar 20, 2013 32.45 32.58 32.26 32.58 5,581 +0.36(+1.13%)
Mar 19, 2013 32.75 32.77 32.14 32.22 5,525 -0.67(-2.05%)
Mar 18, 2013 32.56 32.89 32.52 32.89 6,185 -0.16(-0.49%)
Mar 15, 2013 33.05 33.05 33.05 33.05 100 +0.30(+0.92%)
Mar 14, 2013 32.61 32.75 32.61 32.75 850 -0.26(-0.79%)
Mar 13, 2013 33.01 33.01 33.01 33.01 100 +0.09(+0.27%)
Mar 12, 2013 33.23 33.12 32.92 32.92 1,366 -0.21(-0.63%)
Mar 11, 2013 33.25 33.25 33.13 33.13 5,914 -0.02(-0.06%)
Mar 08, 2013 33.17 33.20 33.09 33.15 1,463 -0.11(-0.33%)
Mar 07, 2013 33.32 33.32 33.26 33.26 222 +0.04(+0.12%)
Mar 06, 2013 33.26 33.26 33.09 33.22 301 -0.08(-0.23%)
Mar 05, 2013 33.03 33.30 32.93 33.30 3,350 +0.72(+2.20%)
Mar 04, 2013 32.65 32.66 32.56 32.58 2,300 -0.27(-0.82%)
Mar 01, 2013 32.73 32.85 32.73 32.85 3,144 -0.24(-0.72%)
Feb 28, 2013 33.48 33.48 33.00 33.09 2,500 -0.39(-1.17%)
Feb 27, 2013 33.78 33.78 33.48 33.48 2,505 -0.43(-1.27%)
Feb 26, 2013 34.31 34.31 33.81 33.91 14,126 -0.81(-2.32%)
Feb 22, 2013 34.72 34.72 34.72 34.72 100 -0.01(-0.04%)
Feb 21, 2013 34.79 34.80 34.58 34.73 7,934 -0.44(-1.25%)
Feb 20, 2013 35.55 35.55 35.10 35.17 4,988 -0.45(-1.25%)
Feb 19, 2013 35.56 35.62 35.39 35.62 3,636 -0.27(-0.76%)
Feb 15, 2013 35.57 35.90 35.53 35.89 2,600 -0.03(-0.08%)
Feb 14, 2013 35.93 35.93 35.92 35.92 2,513 +0.04(+0.11%)
Feb 13, 2013 35.84 35.88 35.84 35.88 203 -0.16(-0.44%)
Feb 12, 2013 36.06 36.09 35.93 36.04 2,500 +0.01(+0.03%)
Feb 11, 2013 35.99 36.03 35.89 36.03 3,460 -0.08(-0.23%)
Feb 08, 2013 36.18 36.27 36.03 36.11 8,231 +0.43(+1.21%)
Feb 07, 2013 35.71 35.71 35.58 35.68 527 +0.17(+0.47%)
Feb 06, 2013 35.59 35.59 35.47 35.52 1,130 +0.30(+0.85%)
Feb 04, 2013 35.14 35.22 35.14 35.22 717 -0.03(-0.07%)
Feb 01, 2013 34.95 35.28 34.95 35.25 6,650 +0.44(+1.25%)
Jan 31, 2013 34.52 34.81 34.52 34.81 950 +0.10(+0.28%)
Jan 30, 2013 34.53 34.71 34.53 34.71 6,830 +0.29(+0.85%)
Jan 29, 2013 34.23 34.51 34.23 34.42 4,685 +0.46(+1.35%)
Jan 28, 2013 33.98 33.98 33.96 33.96 2,200 -0.09(-0.25%)
Jan 25, 2013 34.24 34.24 34.04 34.05 3,030 -0.25(-0.74%)
Jan 24, 2013 34.29 34.34 34.27 34.30 28,400 +0.08(+0.22%)
Jan 23, 2013 34.09 34.23 34.08 34.22 1,900 +0.03(+0.10%)
Jan 22, 2013 34.03 34.22 34.03 34.19 3,400 +0.29(+0.86%)
Jan 18, 2013 33.61 33.96 33.61 33.90 3,927 +0.29(+0.86%)
Jan 17, 2013 33.70 33.70 33.36 33.61 4,322 +0.15(+0.45%)
Jan 16, 2013 33.49 33.49 33.10 33.46 4,070 +0.11(+0.33%)
Jan 15, 2013 33.95 33.95 33.17 33.35 15,535 -0.79(-2.31%)
Jan 14, 2013 33.80 34.15 33.75 34.14 2,031 +0.65(+1.93%)
Jan 11, 2013 33.51 33.59 33.40 33.49 13,830 -0.46(-1.35%)
Jan 10, 2013 34.57 34.57 33.95 33.95 1,700 -0.25(-0.73%)
Jan 09, 2013 33.97 34.21 33.97 34.20 2,344 +0.01(+0.03%)
Jan 08, 2013 34.14 34.19 34.14 34.19 600 +0.46(+1.36%)
Jan 07, 2013 33.61 33.75 33.57 33.73 525 +0.17(+0.51%)
Jan 04, 2013 33.45 33.56 33.41 33.56 525 -0.07(-0.21%)
Jan 03, 2013 33.63 33.64 33.63 33.63 500 -0.30(-0.87%)
Jan 02, 2013 34.12 34.12 33.92 33.93 1,432 +0.20(+0.58%)
Dec 31, 2012 33.39 33.83 33.36 33.73 1,140 -0.05(-0.15%)
Dec 28, 2012 33.98 34.18 33.38 33.78 3,799 -0.23(-0.68%)
Dec 27, 2012 33.91 34.01 33.75 34.01 1,842 +0.13(+0.40%)
Dec 26, 2012 33.89 34.00 33.73 33.88 1,515 +0.47(+1.39%)
Dec 24, 2012 33.36 33.44 33.36 33.41 790 -0.18(-0.52%)
Dec 21, 2012 33.69 33.69 33.52 33.59 990 -0.45(-1.32%)
Dec 20, 2012 33.82 34.03 33.82 34.03 1,191 +0.26(+0.78%)
Dec 19, 2012 33.51 33.77 33.51 33.77 1,600 +0.41(+1.23%)
Dec 18, 2012 33.35 33.36 33.35 33.36 400 +0.39(+1.18%)
Dec 17, 2012 33.11 33.14 32.90 32.97 3,035 -0.24(-0.72%)
Dec 14, 2012 33.21 33.21 33.21 33.21 200 +0.31(+0.94%)
Dec 13, 2012 33.13 33.13 32.90 32.90 1,073 -0.20(-0.60%)
Dec 12, 2012 33.25 33.41 33.02 33.10 12,462 +0.48(+1.48%)
Dec 11, 2012 32.55 32.62 32.50 32.62 2,237 +0.38(+1.17%)
Dec 10, 2012 32.53 32.53 32.24 32.24 1,700 -0.27(-0.83%)
Dec 07, 2012 32.80 32.83 32.45 32.51 5,779 -0.23(-0.70%)
Dec 06, 2012 32.99 32.99 32.72 32.74 2,625 -0.55(-1.66%)
Dec 05, 2012 33.37 33.37 33.29 33.29 1,100 -0.20(-0.59%)
Dec 04, 2012 33.59 33.59 33.49 33.49 525 -0.66(-1.93%)
Nov 30, 2012 34.17 34.19 34.15 34.15 545 +0.13(+0.38%)
Nov 29, 2012 34.10 34.17 34.02 34.02 1,950 +0.30(+0.89%)
Nov 28, 2012 33.44 33.72 32.87 33.72 4,618 -0.03(-0.09%)
Nov 27, 2012 33.98 33.98 33.67 33.75 1,743 -0.46(-1.34%)
Nov 26, 2012 34.21 34.21 34.21 34.21 1,750 +0.00(+0.00%)
Nov 23, 2012 34.17 34.21 34.17 34.21 480 -0.09(-0.26%)
Nov 21, 2012 34.38 34.40 34.14 34.30 2,536 +0.31(+0.92%)
Nov 20, 2012 34.19 34.19 33.79 33.99 1,600 -0.43(-1.26%)
Nov 19, 2012 34.00 34.42 34.00 34.42 16,295 +1.30(+3.93%)
Nov 16, 2012 33.25 33.28 33.12 33.12 6,370 +0.01(+0.04%)
Nov 15, 2012 33.68 33.68 32.98 33.11 4,919 -0.30(-0.91%)
Nov 14, 2012 33.22 33.48 33.14 33.41 11,670 +0.22(+0.66%)
Nov 13, 2012 33.19 33.19 33.19 33.19 100 -0.40(-1.19%)
Nov 12, 2012 33.60 33.66 33.59 33.59 1,770 -0.01(-0.02%)
Nov 09, 2012 33.09 33.62 33.09 33.60 1,300 +0.57(+1.71%)
Nov 08, 2012 33.09 33.17 33.03 33.03 2,845 -0.10(-0.30%)
Nov 07, 2012 33.62 33.62 32.96 33.13 662 -0.99(-2.90%)
Nov 06, 2012 33.74 34.13 33.74 34.12 11,317 +0.70(+2.11%)
Nov 05, 2012 33.05 33.46 33.01 33.42 9,837 +0.38(+1.14%)
Nov 02, 2012 33.50 33.50 32.95 33.04 3,134 -0.82(-2.42%)
Nov 01, 2012 33.97 33.97 33.81 33.86 1,100 -0.31(-0.91%)
Oct 31, 2012 34.27 34.44 34.11 34.17 24,705 -0.20(-0.58%)
Oct 26, 2012 34.54 34.37 34.37 34.37 12,200 +0.33(+0.96%)
Oct 25, 2012 34.14 34.14 33.90 34.04 5,013 +0.26(+0.78%)
Oct 24, 2012 33.87 33.89 32.51 33.78 900 +0.00(+0.00%)
Oct 23, 2012 33.93 33.93 33.68 33.78 1,587 -1.22(-3.49%)
Oct 19, 2012 35.73 35.73 35.00 35.00 950 -0.45(-1.27%)
Oct 18, 2012 35.19 35.45 35.14 35.45 500 -0.09(-0.25%)
Oct 17, 2012 35.54 35.54 35.54 35.54 100 -0.09(-0.26%)
Oct 16, 2012 35.61 35.63 35.55 35.63 1,548 -0.10(-0.27%)
Oct 15, 2012 35.51 35.73 35.51 35.73 1,144 -0.12(-0.33%)
Oct 12, 2012 36.04 36.04 35.75 35.85 2,030 -0.44(-1.22%)
Oct 11, 2012 36.13 36.34 35.24 36.29 6,276 +0.59(+1.66%)
Oct 10, 2012 35.74 36.07 35.67 35.70 1,547 +0.07(+0.20%)
Oct 09, 2012 35.36 35.81 35.36 35.63 10,170 +0.53(+1.51%)
Oct 08, 2012 35.15 35.15 35.10 35.10 1,068 -0.03(-0.09%)
Oct 05, 2012 35.13 35.14 34.97 35.13 8,196 -0.23(-0.65%)
Oct 04, 2012 34.63 35.50 34.61 35.36 7,200 +1.22(+3.57%)
Oct 03, 2012 34.41 34.41 34.07 34.14 7,668 -0.75(-2.15%)
Oct 02, 2012 35.08 35.08 34.85 34.89 7,214 -0.13(-0.37%)
Oct 01, 2012 35.25 35.32 34.95 35.02 5,666 +0.02(+0.06%)
Sep 28, 2012 35.20 35.20 35.00 35.00 6,411 -0.15(-0.44%)
Sep 27, 2012 34.87 35.15 34.87 35.15 720 +0.67(+1.95%)
Sep 26, 2012 34.25 34.48 34.15 34.48 1,417 -0.08(-0.23%)
Sep 25, 2012 34.71 34.81 34.56 34.56 1,969 +0.08(+0.23%)
Sep 24, 2012 34.48 34.48 34.46 34.48 729 -0.35(-1.01%)
Sep 21, 2012 34.74 34.84 34.74 34.83 5,195 +0.18(+0.52%)
Sep 20, 2012 34.03 34.98 34.03 34.65 15,824 +0.76(+2.23%)
Sep 19, 2012 34.20 34.20 33.78 33.89 5,025 -1.00(-2.85%)
Sep 18, 2012 35.27 35.27 34.78 34.89 3,660 -0.20(-0.57%)
Sep 17, 2012 36.07 36.07 34.44 35.09 13,855 -1.03(-2.86%)
Sep 14, 2012 36.15 36.23 36.08 36.12 21,131 +0.34(+0.96%)
Sep 13, 2012 35.86 35.86 35.48 35.78 2,706 +0.05(+0.13%)
Sep 12, 2012 35.68 35.73 35.65 35.73 1,061 +0.20(+0.57%)
Sep 11, 2012 35.30 35.53 35.30 35.53 3,468 +0.35(+0.99%)
Sep 10, 2012 35.13 35.18 35.09 35.18 12,366 -0.00(-0.01%)
Sep 07, 2012 34.94 35.18 34.74 35.18 11,083 +0.22(+0.62%)
Sep 06, 2012 35.00 35.27 34.97 34.97 9,735 +0.24(+0.68%)
Sep 05, 2012 34.71 34.93 34.68 34.73 7,592 -0.38(-1.08%)
Sep 04, 2012 35.61 35.61 35.08 35.11 14,884 -0.34(-0.96%)
Aug 31, 2012 35.18 35.50 35.14 35.45 3,054 +0.49(+1.40%)
Aug 30, 2012 35.03 35.07 34.87 34.96 4,684 +0.09(+0.26%)
Aug 29, 2012 34.84 34.87 34.83 34.87 1,099 +0.00(+0.00%)
Aug 27, 2012 34.90 34.90 34.74 34.87 2,948 +0.18(+0.52%)
Aug 24, 2012 35.10 35.14 34.68 34.69 2,025 -0.25(-0.72%)
Aug 23, 2012 35.15 35.15 34.94 34.94 10,562 -0.10(-0.29%)
Aug 22, 2012 34.82 35.04 34.79 35.04 4,282 +0.24(+0.69%)
Aug 21, 2012 34.93 34.99 34.80 34.80 13,942 +0.25(+0.72%)
Aug 20, 2012 34.67 34.67 34.46 34.55 609 -0.01(-0.03%)
Aug 17, 2012 34.73 34.73 34.46 34.56 1,475 -0.16(-0.46%)
Aug 16, 2012 34.50 34.79 34.50 34.72 2,000 +0.24(+0.70%)
Aug 15, 2012 34.04 34.50 33.98 34.48 7,035 +0.52(+1.53%)
Aug 14, 2012 33.98 33.98 33.96 33.96 1,267 +0.24(+0.72%)
Aug 13, 2012 33.99 34.06 33.72 33.72 5,073 -0.08(-0.24%)
Aug 10, 2012 33.80 33.81 33.80 33.80 3,737 -0.27(-0.80%)
Aug 09, 2012 33.79 34.07 33.79 34.07 1,904 +0.45(+1.35%)
Aug 08, 2012 33.66 33.87 33.57 33.62 7,158 +0.15(+0.45%)
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.