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, 2016 14.88 14.88 14.47 14.53 18,067 -0.64(-4.24%)
Aug 30, 2016 15.34 15.34 15.17 15.17 9,313 -0.10(-0.65%)
Aug 29, 2016 15.18 15.27 14.92 15.27 680 -0.06(-0.39%)
Aug 25, 2016 15.23 15.33 15.23 15.33 33 -0.08(-0.51%)
Aug 22, 2016 15.42 15.42 15.41 15.41 70 -0.15(-0.97%)
Aug 19, 2016 15.61 15.61 15.49 15.56 3,532 +0.05(+0.32%)
Aug 18, 2016 15.53 15.53 15.42 15.51 1,737 +0.19(+1.24%)
Aug 17, 2016 15.06 15.36 15.06 15.32 808 +0.32(+2.13%)
Aug 16, 2016 14.92 15.00 14.83 15.00 1,419 +0.62(+4.31%)
Aug 12, 2016 14.38 14.44 14.38 14.38 68 +0.20(+1.42%)
Aug 11, 2016 13.90 14.31 13.90 14.18 10,160 +0.67(+4.94%)
Aug 10, 2016 13.77 13.95 13.51 13.51 1,372 -0.20(-1.46%)
Aug 09, 2016 13.88 13.88 13.71 13.71 2,515 -0.14(-1.01%)
Aug 08, 2016 13.87 13.87 13.83 13.85 4,050 +0.32(+2.37%)
Aug 05, 2016 13.59 13.67 13.43 13.53 17,200 +0.39(+2.93%)
Aug 04, 2016 13.14 13.14 13.14 13.14 325 +0.18(+1.43%)
Aug 02, 2016 13.31 13.31 12.89 12.96 5 -0.44(-3.30%)
Jul 29, 2016 13.25 13.46 13.25 13.40 62 -0.01(-0.06%)
Jul 28, 2016 13.54 13.54 13.41 13.41 364 -0.25(-1.83%)
Jul 27, 2016 13.66 13.66 13.66 13.66 143 -0.22(-1.59%)
Jul 26, 2016 13.87 13.88 13.87 13.88 1,416 -0.01(-0.05%)
Jul 25, 2016 13.82 13.93 13.81 13.89 1,114 -0.51(-3.57%)
Jul 21, 2016 14.51 14.68 14.39 14.40 7 -0.21(-1.44%)
Jul 20, 2016 14.40 14.61 14.40 14.61 1,000 +0.13(+0.90%)
Jul 19, 2016 14.53 14.54 14.46 14.48 14,720 -0.04(-0.28%)
Jul 18, 2016 14.41 14.52 14.38 14.52 3,838 -0.11(-0.75%)
Jul 15, 2016 14.81 14.81 14.63 14.63 1,725 +0.10(+0.69%)
Jul 13, 2016 14.74 14.53 14.53 14.53 11,800 -0.74(-4.85%)
Jul 12, 2016 15.34 15.39 12.77 15.27 14,748 +0.44(+2.95%)
Jul 11, 2016 14.83 14.83 14.83 14.83 1,613 +0.03(+0.22%)
Jul 08, 2016 14.89 15.65 15.65 14.80 24,881 -0.85(-5.43%)
Jul 07, 2016 15.65 15.65 15.64 15.65 7,443 +0.38(+2.49%)
Jul 05, 2016 15.37 15.37 15.16 15.27 1,419 -0.73(-4.56%)
Jul 01, 2016 15.65 16.00 16.00 16.00 27,800 +0.16(+1.01%)
Jun 30, 2016 15.84 15.84 15.84 15.84 505 -0.21(-1.31%)
Jun 29, 2016 16.17 16.17 16.05 16.05 495 +0.84(+5.53%)
Jun 27, 2016 15.22 15.22 15.10 15.21 8 -0.25(-1.62%)
Jun 24, 2016 15.32 15.46 15.32 15.46 2,349 -0.51(-3.20%)
Jun 23, 2016 16.03 16.03 15.97 15.97 1,683 +0.06(+0.39%)
Jun 21, 2016 15.76 15.91 15.76 15.91 1 -0.16(-1.01%)
Jun 20, 2016 15.92 16.07 15.88 16.07 1,967 +0.42(+2.67%)
Jun 17, 2016 15.44 15.65 15.44 15.65 1,390 +0.65(+4.35%)
Jun 16, 2016 15.34 15.50 15.00 15.00 2,974 -0.50(-3.23%)
Jun 15, 2016 15.60 15.60 15.50 15.50 850 -0.29(-1.85%)
Jun 14, 2016 15.77 15.79 15.75 15.79 808 -0.12(-0.77%)
Jun 13, 2016 16.05 16.05 15.91 15.91 456 -0.14(-0.84%)
Jun 10, 2016 16.05 16.05 15.99 16.05 578 -0.37(-2.24%)
Jun 09, 2016 16.26 16.43 16.26 16.42 2,465 -0.16(-0.97%)
Jun 08, 2016 16.55 16.58 16.42 16.58 4,861 +0.32(+1.94%)
Jun 07, 2016 16.13 16.26 16.12 16.26 2,231 +0.51(+3.26%)
Jun 06, 2016 15.79 15.79 15.75 15.75 776 +0.07(+0.45%)
Jun 03, 2016 15.78 15.79 15.68 15.68 2,631 -0.15(-0.95%)
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.