OILTANKING PARTNERS LP $53.19

up +1.56


22/5/2013 03:22 PM  |  NYSE : OILT  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

OILT historical data

Date Open High Low Close Volume
5/21/2013 50.66 51.71 50.52 51.63 133
5/20/2013 50.90 50.94 50.47 50.51 1166
5/17/2013 51.45 51.79 50.63 50.63 291
5/16/2013 51.13 51.48 50.83 51.10 141
5/15/2013 51.45 51.70 50.75 51.12 187
5/14/2013 51.68 51.99 50.87 51.20 296
5/13/2013 49.94 51.88 49.59 51.30 269
5/10/2013 50.29 50.99 49.32 49.49 1386
5/9/2013 50.71 50.95 50.21 50.39 621
5/8/2013 50.50 50.88 49.82 50.45 1806
5/7/2013 50.14 50.44 49.83 49.87 817
5/6/2013 50.10 50.28 49.54 50.10 293
5/3/2013 51.20 51.20 49.84 49.96 654
5/2/2013 50.31 50.47 49.72 50.09 260
5/1/2013 49.50 50.55 49.50 50.09 56
4/30/2013 50.01 50.66 49.70 50.25 192
4/29/2013 51.85 51.85 50.13 50.13 193
4/26/2013 50.20 50.90 49.85 50.00 205
4/25/2013 51.03 51.03 50.12 50.51 362
4/24/2013 50.48 51.47 50.48 50.75 576
4/23/2013 50.02 51.00 50.00 50.60 386
4/22/2013 50.19 50.27 49.67 50.19 108
4/19/2013 49.25 49.92 49.25 49.63 210
4/18/2013 48.79 48.96 48.45 48.67 101
4/17/2013 48.93 49.07 48.17 48.47 154
4/16/2013 48.95 49.29 48.33 49.04 101
4/15/2013 49.98 49.98 47.53 48.00 396
4/12/2013 49.60 50.00 49.25 49.94 256
4/11/2013 49.94 50.29 49.50 49.94 135
4/10/2013 50.34 50.37 49.98 50.17 415
4/9/2013 50.26 50.70 49.93 49.93 432
4/8/2013 49.44 50.41 49.44 50.00 473
4/5/2013 46.74 49.06 46.74 48.71 519
4/4/2013 47.81 48.11 46.76 46.95 659
4/3/2013 49.97 50.11 47.58 47.61 456
4/2/2013 50.58 50.60 49.40 50.03 375
4/1/2013 51.23 51.23 49.75 50.30 480
3/28/2013 52.10 52.10 51.29 51.40 351
3/27/2013 52.72 52.83 51.55 51.72 477
3/26/2013 52.20 53.20 52.19 52.75 328
3/25/2013 50.99 52.40 50.98 52.15 702
3/22/2013 51.49 51.80 50.87 50.99 512
3/21/2013 50.93 52.03 50.80 51.33 727
3/20/2013 50.36 51.11 50.36 50.80 3410
3/19/2013 50.26 50.73 50.10 50.52 251
3/18/2013 49.25 50.96 49.01 50.25 805
3/15/2013 47.70 50.63 47.70 48.25 1430
3/14/2013 47.85 47.98 47.61 47.75 138
3/13/2013 48.06 48.14 47.88 47.95 179
3/12/2013 48.80 48.80 48.28 48.48 282
3/11/2013 48.05 49.24 48.00 48.80 971
3/8/2013 49.45 50.01 47.79 48.00 393
3/7/2013 47.00 48.38 47.00 48.37 548
3/6/2013 45.96 47.95 45.96 46.51 844
3/5/2013 44.84 45.23 44.70 44.85 227
3/4/2013 44.69 44.69 44.28 44.69 123
3/1/2013 43.90 44.39 43.78 44.37 590
2/28/2013 43.97 44.20 43.83 43.90 273
2/27/2013 43.99 44.03 43.81 43.97 414
2/26/2013 43.98 44.00 43.66 43.69 294
2/25/2013 44.32 44.78 43.97 44.00 1022
2/22/2013 43.11 44.44 43.11 44.00 216
2/21/2013 43.34 43.60 43.07 43.10 201
2/20/2013 44.11 44.30 43.33 43.33 299
2/19/2013 43.76 44.86 43.76 44.25 741
2/15/2013 43.80 44.21 43.66 44.00 107
2/14/2013 44.12 44.56 43.50 44.13 1239
2/13/2013 43.65 44.60 43.50 44.59 127
2/12/2013 43.36 43.50 42.95 43.50 35
2/11/2013 43.00 43.18 42.89 43.18 65
2/8/2013 43.14 43.14 41.50 42.35 200
2/7/2013 41.58 42.90 41.58 42.90 222
2/6/2013 40.90 41.70 40.89 41.53 229
2/5/2013 40.00 40.80 39.64 40.75 261
2/4/2013 40.13 40.25 39.76 39.90 154
2/1/2013 40.15 40.98 40.15 40.15 67
1/31/2013 39.98 40.63 39.91 40.23 305
1/30/2013 39.30 40.60 39.30 40.08 30
1/29/2013 39.84 40.15 39.31 39.70 243
1/28/2013 39.79 39.91 38.82 39.60 279
1/25/2013 39.40 40.27 39.12 39.60 68
1/24/2013 39.94 40.40 39.60 39.60 121
1/23/2013 40.09 40.21 39.56 39.98 257
1/22/2013 39.96 40.16 39.81 39.90 283
1/18/2013 39.73 40.10 39.34 39.45 75
1/17/2013 39.59 39.60 39.00 39.50 393
1/16/2013 39.57 39.70 39.11 39.35 100
1/15/2013 39.84 39.97 39.66 39.70 69
1/14/2013 40.00 40.05 39.10 39.78 51
1/11/2013 39.62 40.75 39.62 39.92 248
1/10/2013 40.08 40.36 39.80 39.80 110
1/9/2013 39.42 40.46 39.24 40.06 590
1/8/2013 38.81 39.70 38.81 39.37 154
1/7/2013 39.60 39.60 38.61 38.61 366
1/4/2013 39.08 39.84 38.95 39.43 242
1/3/2013 39.77 40.08 39.39 39.51 303
1/2/2013 38.30 39.99 38.01 39.77 220
12/31/2012 36.96 38.30 36.65 37.86 201
12/28/2012 35.92 36.74 35.79 36.65 154
12/27/2012 35.85 36.55 35.80 35.90 63
Marketplace
Trading Center