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 (%)
Aug 31, 2015 19.02 20.50 18.83 20.40 7,990 +1.13(+5.88%)
Aug 28, 2015 18.45 19.35 18.45 19.27 12,292 +1.20(+6.63%)
Aug 27, 2015 17.24 18.07 17.24 18.07 2,649 +1.22(+7.24%)
Aug 26, 2015 16.92 16.92 16.85 16.85 2,524 -0.15(-0.88%)
Aug 25, 2015 17.28 17.28 16.95 17.00 2,110 +0.00(+0.00%)
Aug 24, 2015 17.24 17.29 16.96 17.00 12,209 -0.79(-4.44%)
Aug 21, 2015 17.95 17.95 17.72 17.79 730 -0.37(-2.03%)
Aug 20, 2015 18.36 18.40 18.16 18.16 918 -0.21(-1.12%)
Aug 19, 2015 18.41 18.41 18.34 18.37 1,305 -0.51(-2.70%)
Aug 18, 2015 18.90 18.90 18.87 18.88 624 -0.06(-0.34%)
Aug 17, 2015 19.00 19.00 18.94 18.94 5,705 +0.12(+0.64%)
Aug 14, 2015 19.06 19.06 18.82 18.82 1,641 -0.51(-2.64%)
Aug 12, 2015 18.38 19.33 18.38 19.33 67 +0.28(+1.49%)
Aug 11, 2015 18.90 19.05 18.90 19.05 1,058 +0.23(+1.20%)
Aug 07, 2015 18.82 18.82 18.82 18.82 2 +0.17(+0.91%)
Aug 06, 2015 18.65 18.65 18.65 18.65 245 -0.25(-1.32%)
Aug 05, 2015 19.02 19.02 18.90 18.90 597 +0.01(+0.05%)
Aug 04, 2015 18.89 18.89 18.89 18.89 506 +0.11(+0.59%)
Aug 03, 2015 18.78 18.78 18.78 18.78 525 -0.58(-3.00%)
Jul 31, 2015 19.47 19.52 19.36 19.36 1,300 -0.36(-1.83%)
Jul 30, 2015 19.72 20.43 19.69 19.72 1,844 +0.14(+0.70%)
Jul 29, 2015 19.40 19.75 19.40 19.58 3,850 -0.05(-0.24%)
Jul 28, 2015 19.34 19.75 19.34 19.63 3,438 +0.13(+0.67%)
Jul 27, 2015 19.65 19.65 19.50 19.50 1,951 -0.50(-2.50%)
Jul 24, 2015 20.00 20.00 20.00 20.00 440 -0.28(-1.36%)
Jul 23, 2015 20.15 20.28 20.15 20.28 1,760 -0.18(-0.90%)
Jul 22, 2015 20.55 20.55 20.43 20.46 900 -0.01(-0.05%)
Jul 21, 2015 20.38 20.50 20.38 20.47 1,073 +0.12(+0.59%)
Jul 20, 2015 20.25 20.35 20.19 20.35 490 -0.05(-0.24%)
Jul 17, 2015 20.66 20.66 20.40 20.40 3,461 -0.13(-0.61%)
Jul 16, 2015 20.45 20.59 20.45 20.52 2,296 +0.04(+0.21%)
Jul 15, 2015 20.72 20.72 20.48 20.48 1,362 -0.63(-2.98%)
Jul 14, 2015 21.02 21.11 21.01 21.11 6,161 -0.04(-0.17%)
Jul 13, 2015 21.16 21.16 21.15 21.15 342 -0.16(-0.77%)
Jul 10, 2015 21.31 21.31 21.31 21.31 250 -0.19(-0.88%)
Jul 09, 2015 21.43 21.50 21.43 21.50 874 +0.47(+2.23%)
Jul 08, 2015 20.92 21.03 20.92 21.03 8,814 -0.12(-0.57%)
Jul 07, 2015 21.05 21.15 20.79 21.15 1,960 +0.07(+0.33%)
Jul 06, 2015 21.52 21.57 21.08 21.08 1,325 -1.46(-6.48%)
Jul 02, 2015 22.75 22.54 22.54 22.54 3,200 -0.29(-1.27%)
Jul 01, 2015 22.82 22.83 22.80 22.83 740 -0.49(-2.10%)
Jun 30, 2015 23.00 23.32 23.00 23.32 380 +0.70(+3.10%)
Jun 29, 2015 22.57 22.77 22.57 22.62 753 -0.31(-1.37%)
Jun 26, 2015 22.98 23.03 22.93 22.93 400 -0.02(-0.07%)
Jun 25, 2015 22.88 22.95 22.88 22.95 1,527 -0.29(-1.24%)
Jun 24, 2015 23.57 23.57 23.17 23.24 3,385 -0.10(-0.43%)
Jun 23, 2015 22.91 23.34 22.91 23.34 1,917 +0.44(+1.92%)
Jun 22, 2015 22.85 22.90 22.79 22.90 5,648 -0.04(-0.17%)
Jun 19, 2015 22.94 22.94 22.94 22.94 2,100 -0.62(-2.65%)
Jun 18, 2015 23.51 23.59 23.51 23.57 816 +0.17(+0.71%)
Jun 17, 2015 23.75 23.75 23.32 23.40 1,334 +0.22(+0.95%)
Jun 16, 2015 23.16 23.18 23.11 23.18 2,300 +0.17(+0.74%)
Jun 15, 2015 23.01 23.01 23.01 23.01 234 -0.84(-3.52%)
Jun 10, 2015 23.83 23.85 23.85 23.85 1,600 +0.32(+1.36%)
Jun 09, 2015 23.53 23.53 23.53 23.53 113 +0.64(+2.80%)
Jun 08, 2015 22.89 22.89 22.89 22.89 301 -0.15(-0.65%)
Jun 05, 2015 22.70 23.04 22.62 23.04 651 +0.28(+1.23%)
Jun 04, 2015 22.92 22.92 22.72 22.76 941 -0.52(-2.24%)
Jun 03, 2015 23.52 23.52 23.25 23.28 920 -0.65(-2.71%)
Jun 02, 2015 23.88 23.93 23.85 23.93 3,748 +0.15(+0.63%)
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.