$45.60 -0.78 (%) Oiltanking Partners LP - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OILT historical data

Date Open High Low Close Volume
10/30/201445.9646.3645.1845.6047,097
10/29/201446.8446.9445.7046.3859,027
10/28/201446.5746.9546.2246.5088,707
10/27/201445.4346.4744.8946.4360,437
10/24/201445.8746.5645.5246.1848,877
10/23/201445.3446.5745.3445.8143,656
10/22/201446.3447.2645.3745.4680,364
10/21/201446.4147.0445.5445.90144,088
10/20/201447.2847.2945.9046.26106,730
10/17/201445.3047.6545.2047.65285,287
10/16/201443.1246.2642.6945.47131,340
10/15/201440.0044.0040.0044.00126,433
10/14/201441.2843.2838.6042.47354,918
10/13/201445.1045.3441.3541.74200,240
10/10/201445.4445.6543.7144.97194,698
10/9/201447.0647.4844.6745.92185,741
10/8/201447.6748.0046.3547.43159,966
10/7/201448.2149.1047.7048.17186,018
10/6/201448.4748.8947.3748.47219,134
10/3/201448.5149.0248.0048.48187,177
10/2/201448.3150.0047.5149.16346,912
10/1/201451.9052.0048.5749.32586,452
9/30/201449.0050.2348.2449.5959,115
9/29/201449.2749.3448.6049.0130,244
9/26/201449.2149.5148.0348.9289,291
9/25/201450.2350.7548.9349.2243,782
9/24/201449.6350.8949.0050.0841,480
9/23/201451.4851.5949.2649.5673,416
9/22/201452.3853.1751.3951.7654,309
9/19/201452.1253.9051.8552.84134,556
9/18/201450.9252.8050.9252.3470,263
9/17/201451.1151.8750.0151.4083,405
9/16/201450.4151.7950.4151.4166,981
9/15/201453.4654.1250.3050.80247,468
9/12/201453.0054.9552.2453.75121,205
9/11/201453.8954.0052.6552.8634,699
9/10/201451.9553.9551.5053.89121,427
9/9/201451.6651.9951.0651.4055,457
9/8/201451.3051.5650.6551.4743,499
9/5/201451.3151.3150.3451.0633,863
9/4/201449.8351.9049.4651.06127,873
9/3/201448.1549.9948.1549.9539,167
9/2/201448.9649.1148.0648.3245,447
8/29/201448.3049.3348.3049.0948,687
8/28/201449.0149.0148.5048.5431,324
8/27/201449.4349.8748.5549.3638,175
8/26/201450.0050.0048.8349.3826,682
8/25/201449.5549.7049.2349.6741,618
8/22/201449.8850.2348.8649.5571,825
8/21/201450.3250.7548.8649.6535,636
8/20/201448.7850.5148.7849.8644,430
8/19/201448.9349.3648.5549.0515,488
8/18/201449.7450.3348.0448.9257,881
8/15/201450.7851.0049.4849.9165,457
8/14/201449.9750.4249.5650.3346,259
8/13/201448.1849.9948.0749.4997,171
8/12/201448.1349.0647.6147.9995,317
8/11/201446.3847.8746.2947.7657,713
8/8/201445.7946.6545.3645.8347,107
8/7/201443.1246.1843.0044.8687,691
8/6/201443.0444.3443.0443.38102,698
8/5/201446.1247.6043.0043.53182,815
8/4/201443.9446.6543.2445.4577,688
8/1/201441.6643.5041.6643.5072,057
7/31/201442.9543.5340.6343.10202,745
7/30/201445.3945.3943.4443.6377,994
7/29/201444.5145.4544.1644.7376,305
7/28/201444.8145.8944.0044.9169,688
7/25/201446.1446.3145.0245.3359,749
7/24/201445.8647.0044.7246.4173,192
7/23/201447.8448.8246.2646.29151,856
7/22/201450.4650.5247.5047.90102,090
7/21/201450.4051.1549.1549.6875,210
7/18/201451.1551.3649.9550.0056,809
7/17/201451.2651.4449.4850.5052,540
7/16/201451.0051.9250.1550.82153,901
7/15/201448.6750.9548.0050.70108,566
7/14/201494.6098.0094.6096.6628,668
7/11/201492.7395.3391.6094.8928,250
7/10/201495.0095.3190.5793.0750,448
7/9/201495.1197.1395.0196.0122,391
7/8/201497.9997.9994.0595.2329,787
7/7/201495.5498.1695.5497.7332,476
7/3/201496.6196.9395.5095.5411,373
7/2/201494.1996.4792.8095.8054,476
7/1/201494.5094.5093.5193.9958,426
6/30/201493.6995.0493.5194.4326,962
6/27/201494.8395.3292.5793.9633,345
6/26/201494.0396.9693.0294.8659,873
6/25/201497.0297.6994.0394.0334,080
6/24/201495.3597.9594.8896.0442,859
6/23/201494.2595.6993.1495.0232,806
6/20/201494.2395.0293.8393.9851,560
6/19/201494.2596.9094.1395.0074,084
6/18/201496.0397.4392.3692.8282,913
6/17/201497.0097.0094.3595.5153,972
6/16/201493.5098.2192.1296.2052,134
6/13/201492.1994.0490.8192.5437,323
6/12/201491.1892.2490.4891.1736,221
6/11/201489.8091.1788.7190.3020,086
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center