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 (%)
May 31, 2013 30.65 30.66 30.36 30.36 1,200 -0.45(-1.47%)
May 30, 2013 30.82 30.82 30.81 30.81 350 -0.89(-2.81%)
May 28, 2013 31.70 31.70 31.70 31.70 200 +0.64(+2.05%)
May 24, 2013 30.93 31.07 30.93 31.07 1,605 +0.23(+0.74%)
May 23, 2013 30.85 30.85 30.76 30.84 1,017 -0.56(-1.78%)
May 22, 2013 31.37 31.40 31.33 31.40 900 -0.59(-1.85%)
May 21, 2013 31.99 31.99 31.99 31.99 770 +0.00(+0.00%)
May 20, 2013 32.02 32.02 31.99 31.99 1,068 +0.04(+0.13%)
May 17, 2013 31.72 31.95 31.72 31.95 600 +0.41(+1.30%)
May 16, 2013 31.42 31.69 31.37 31.54 26,000 +0.29(+0.93%)
May 15, 2013 30.92 31.28 30.69 31.25 5,200 -0.15(-0.48%)
May 13, 2013 31.43 31.47 31.36 31.40 5,273 -0.09(-0.29%)
May 10, 2013 31.18 31.57 31.04 31.49 25,250 -0.24(-0.76%)
May 09, 2013 31.64 31.90 31.64 31.73 18,850 +0.05(+0.16%)
May 08, 2013 31.73 31.86 31.52 31.68 11,257 -0.08(-0.25%)
May 07, 2013 31.94 32.03 31.76 31.76 9,810 +0.07(+0.23%)
May 06, 2013 31.35 31.69 31.33 31.69 1,716 +0.42(+1.35%)
May 03, 2013 31.31 31.46 31.26 31.26 3,999 +0.24(+0.78%)
May 02, 2013 30.48 31.03 30.46 31.02 2,650 +0.74(+2.45%)
May 01, 2013 30.34 30.40 30.02 30.28 18,425 -0.43(-1.40%)
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%)
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.