Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

80.44 +0.80 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 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 (%)
Mar 31, 2008 677.76 684.00 642.88 651.60 975,500 -23.36(-3.46%)
Mar 28, 2008 680.08 680.08 670.96 674.96 612,322 -10.88(-1.59%)
Mar 27, 2008 680.56 693.12 677.12 685.84 590,132 +5.84(+0.86%)
Mar 26, 2008 656.24 681.84 655.84 680.00 770,748 +28.24(+4.33%)
Mar 25, 2008 646.00 652.96 635.20 651.76 592,570 +9.68(+1.51%)
Mar 24, 2008 647.68 656.16 640.64 642.08 531,508 -8.32(-1.28%)
Mar 21, 2008 637.60 655.68 636.72 650.40 1,468,506 +0.00(+0.00%)
Mar 20, 2008 637.60 655.68 636.72 650.40 1,468,469 -7.92(-1.20%)
Mar 19, 2008 676.56 688.00 654.48 658.32 1,368,820 -31.28(-4.54%)
Mar 18, 2008 678.24 696.32 673.52 689.60 1,083,455 +20.00(+2.99%)
Mar 17, 2008 671.36 686.80 651.84 669.60 1,455,089 -22.48(-3.25%)
Mar 14, 2008 695.92 702.08 688.48 692.08 1,072,541 -5.60(-0.80%)
Mar 13, 2008 696.16 702.32 687.84 697.68 962,181 +2.32(+0.33%)
Mar 12, 2008 688.08 696.08 678.00 695.36 1,155,755 +7.04(+1.02%)
Mar 11, 2008 684.00 689.68 674.32 688.32 1,224,001 +4.32(+0.63%)
Mar 10, 2008 664.56 684.32 660.24 684.00 767,466 +14.16(+2.11%)
Mar 07, 2008 666.48 676.24 660.24 669.84 673,199 -1.28(-0.19%)
Mar 06, 2008 662.32 671.12 653.04 671.12 712,676 +4.72(+0.71%)
Mar 05, 2008 643.92 666.40 642.64 666.40 946,074 +31.20(+4.91%)
Mar 04, 2008 653.84 656.00 628.00 635.20 774,170 -15.36(-2.36%)
Mar 03, 2008 651.84 659.84 644.88 650.56 630,551 +7.20(+1.12%)
Feb 29, 2008 649.04 651.84 643.36 643.36 389,627 -8.48(-1.30%)
Feb 28, 2008 637.92 653.68 636.88 651.84 407,745 +20.48(+3.24%)
Feb 27, 2008 639.28 642.88 631.36 631.36 467,198 -9.44(-1.47%)
Feb 26, 2008 628.40 642.24 626.72 640.80 532,406 +10.91(+1.73%)
Feb 25, 2008 626.88 632.64 620.64 629.89 324,796 +1.09(+0.17%)
Feb 22, 2008 627.04 630.08 617.12 628.80 576,300 +10.16(+1.64%)
Feb 21, 2008 627.60 634.16 614.88 618.64 765,394 -15.92(-2.51%)
Feb 20, 2008 625.12 639.12 621.76 634.56 475,805 +4.08(+0.65%)
Feb 19, 2008 623.68 633.28 619.36 630.48 535,750 +23.04(+3.79%)
Feb 18, 2008 611.52 612.80 600.24 607.44 0 +0.00(+0.00%)
Feb 15, 2008 611.52 612.80 600.24 607.44 419,900 +1.36(+0.22%)
Feb 14, 2008 598.96 606.96 597.92 606.08 328,267 +13.20(+2.23%)
Feb 13, 2008 586.40 596.24 584.00 592.88 277,495 +4.16(+0.71%)
Feb 12, 2008 589.52 597.12 585.76 588.72 319,725 -7.68(-1.29%)
Feb 11, 2008 581.36 600.72 576.80 596.40 627,387 +13.20(+2.26%)
Feb 08, 2008 566.24 583.20 565.28 583.20 834,768 +24.80(+4.44%)
Feb 07, 2008 548.96 560.56 548.56 558.40 408,613 +6.24(+1.13%)
Feb 06, 2008 563.84 564.00 550.00 552.16 509,736 -9.04(-1.61%)
Feb 05, 2008 563.44 564.16 555.44 561.20 670,979 -9.76(-1.71%)
Feb 04, 2008 565.20 576.40 562.80 570.96 417,868 +7.20(+1.28%)
Feb 01, 2008 577.36 578.00 561.36 563.76 419,723 -15.04(-2.60%)
Jan 31, 2008 574.56 585.60 568.56 578.80 318,009 -5.84(-1.00%)
Jan 30, 2008 585.12 587.44 578.96 584.64 333,287 +0.80(+0.14%)
Jan 29, 2008 573.04 583.84 573.04 583.84 223,887 +5.04(+0.87%)
Jan 28, 2008 569.04 579.76 563.22 578.80 394,487 +3.50(+0.61%)
Jan 25, 2008 576.00 579.68 568.88 575.30 630,425 +7.86(+1.39%)
Jan 24, 2008 558.00 569.36 552.08 567.44 627,675 +11.44(+2.06%)
Jan 23, 2008 555.60 560.64 549.04 556.00 663,203 -8.40(-1.49%)
Jan 22, 2008 555.60 568.32 552.80 564.40 578,037 -7.92(-1.38%)
Jan 21, 2008 572.24 575.12 565.68 572.32 0 +0.00(+0.00%)
Jan 18, 2008 572.24 575.12 565.68 572.32 276,611 +4.08(+0.72%)
Jan 17, 2008 578.08 580.48 564.48 568.24 516,425 -6.56(-1.14%)
Jan 16, 2008 576.64 578.40 563.92 574.80 518,862 -7.44(-1.28%)
Jan 15, 2008 584.32 585.36 576.08 582.24 613,575 -11.76(-1.98%)
Jan 14, 2008 592.56 595.76 587.20 594.00 279,812 +9.28(+1.59%)
Jan 11, 2008 586.96 589.92 582.00 584.72 396,737 -7.44(-1.26%)
Jan 10, 2008 592.96 597.28 588.08 592.16 550,362 -9.84(-1.63%)
Jan 09, 2008 605.20 618.16 602.00 602.00 617,450 -6.48(-1.06%)
Jan 08, 2008 613.68 616.56 606.16 608.48 325,600 +4.48(+0.74%)
Jan 07, 2008 616.56 616.56 597.36 604.00 549,187 -14.48(-2.34%)
Jan 04, 2008 621.60 622.48 613.64 618.48 518,175 -8.48(-1.35%)
Jan 03, 2008 629.04 632.72 622.32 626.96 626,025 -0.80(-0.13%)
Jan 02, 2008 619.04 630.50 617.68 627.76 555,037 +21.68(+3.58%)
Jan 01, 2008 609.68 611.28 598.48 606.08 316,712 +0.00(+0.00%)
Dec 31, 2007 609.68 611.28 598.48 606.08 316,712 -1.04(-0.17%)
Dec 28, 2007 615.04 618.52 605.68 607.12 301,012 -2.88(-0.47%)
Dec 27, 2007 610.16 617.76 606.72 610.00 330,775 +2.72(+0.45%)
Dec 26, 2007 604.80 609.76 602.24 607.28 255,950 +15.68(+2.65%)
Dec 24, 2007 587.44 591.79 584.32 591.60 60,437 +1.20(+0.20%)
Dec 21, 2007 580.16 592.32 578.56 590.40 306,900 +13.60(+2.36%)
Dec 20, 2007 575.84 582.80 573.12 576.80 192,487 -0.40(-0.07%)
Dec 19, 2007 572.80 582.80 570.40 577.20 288,075 +8.32(+1.46%)
Dec 18, 2007 586.64 586.64 563.12 568.88 347,487 -6.24(-1.08%)
Dec 17, 2007 572.88 575.84 567.28 575.12 249,987 -2.96(-0.51%)
Dec 14, 2007 578.80 583.52 573.44 578.08 270,551 -7.28(-1.24%)
Dec 13, 2007 589.28 592.08 580.72 585.36 546,302 -5.84(-0.99%)
Dec 12, 2007 574.32 597.52 572.64 591.20 672,912 +29.12(+5.18%)
Dec 11, 2007 562.16 570.32 558.40 562.08 400,817 +7.20(+1.30%)
Dec 10, 2007 560.88 565.36 549.20 554.88 443,013 -0.56(-0.10%)
Dec 07, 2007 560.24 560.24 548.16 555.44 425,523 -12.72(-2.24%)
Dec 06, 2007 548.24 570.32 547.84 568.16 515,508 +18.64(+3.39%)
Dec 05, 2007 564.32 568.00 546.40 549.52 654,365 -5.68(-1.02%)
Dec 04, 2007 554.48 557.60 549.52 555.20 349,375 -10.40(-1.84%)
Dec 03, 2007 553.28 566.48 548.48 565.60 622,092 +6.32(+1.13%)
Nov 30, 2007 561.28 573.12 556.64 559.28 726,604 -13.84(-2.41%)
Nov 29, 2007 577.36 587.04 568.80 573.12 514,647 -1.28(-0.22%)
Nov 28, 2007 596.56 597.44 568.56 574.40 645,075 -20.00(-3.36%)
Nov 27, 2007 597.84 600.32 592.50 594.40 523,508 -15.60(-2.56%)
Nov 26, 2007 611.28 617.92 607.11 610.00 300,807 -4.08(-0.66%)
Nov 23, 2007 611.20 617.76 609.68 614.08 77,319 +2.56(+0.42%)
Nov 21, 2007 620.00 620.72 605.76 611.52 483,202 -7.20(-1.16%)
Nov 20, 2007 602.08 620.00 600.32 618.72 392,368 +22.80(+3.83%)
Nov 19, 2007 594.00 596.48 585.76 595.92 341,748 +4.72(+0.80%)
Nov 16, 2007 588.48 593.04 585.76 591.20 426,712 +12.80(+2.21%)
Nov 15, 2007 577.76 580.88 568.64 578.40 426,629 -2.40(-0.41%)
Nov 14, 2007 575.12 584.80 574.16 580.80 315,093 +13.36(+2.35%)
Nov 13, 2007 579.68 581.92 560.24 567.44 625,197 -14.72(-2.53%)
Nov 12, 2007 584.48 590.48 581.92 582.16 470,331 -16.00(-2.67%)
Nov 09, 2007 594.32 600.80 590.56 598.16 470,718 +5.52(+0.93%)
Nov 08, 2007 606.24 608.48 592.64 592.64 360,912 -3.20(-0.54%)
Nov 07, 2007 607.52 610.56 589.60 595.84 671,101 -6.88(-1.14%)
Nov 06, 2007 598.00 603.36 594.96 602.72 363,758 +14.40(+2.45%)
Nov 05, 2007 586.32 596.80 583.60 588.32 299,732 -6.48(-1.09%)
Nov 02, 2007 585.76 595.36 582.72 594.80 339,362 +17.44(+3.02%)
Nov 01, 2007 585.28 585.36 571.36 577.36 632,600 -8.80(-1.50%)
Oct 31, 2007 568.64 587.44 564.40 586.16 795,775 +29.84(+5.36%)
Oct 30, 2007 572.32 573.52 556.32 556.32 515,437 -23.68(-4.08%)
Oct 29, 2007 572.56 581.20 568.64 580.00 416,487 +10.64(+1.87%)
Oct 26, 2007 569.20 570.16 562.00 569.36 363,675 +8.40(+1.50%)
Oct 25, 2007 548.32 561.44 546.48 560.96 403,775 +17.12(+3.15%)
Oct 24, 2007 527.76 543.91 527.20 543.84 311,675 +17.20(+3.27%)
Oct 23, 2007 536.24 537.20 525.76 526.64 285,812 -5.68(-1.07%)
Oct 22, 2007 533.28 538.85 527.76 532.32 625,950 -4.80(-0.89%)
Oct 19, 2007 540.72 542.48 534.56 537.12 681,375 -8.24(-1.51%)
Oct 18, 2007 538.24 547.20 536.08 545.36 316,237 +12.32(+2.31%)
Oct 17, 2007 537.28 542.72 531.04 533.04 751,512 -2.80(-0.52%)
Oct 16, 2007 529.68 538.48 528.00 535.84 499,787 +8.72(+1.65%)
Oct 15, 2007 520.00 527.84 518.16 527.12 261,850 +15.12(+2.95%)
Oct 12, 2007 508.64 513.92 507.28 512.00 175,875 +3.28(+0.64%)
Oct 11, 2007 503.68 512.64 502.40 508.72 259,550 +9.52(+1.91%)
Oct 10, 2007 492.56 499.36 489.60 499.20 190,237 +8.00(+1.63%)
Oct 09, 2007 485.92 496.72 485.60 491.20 388,687 +5.12(+1.05%)
Oct 08, 2007 491.36 492.48 481.52 486.08 181,000 -12.16(-2.44%)
Oct 05, 2007 496.80 501.12 494.68 498.24 168,837 -2.64(-0.53%)
Oct 04, 2007 487.04 502.00 484.72 500.88 248,262 +10.56(+2.15%)
Oct 03, 2007 494.32 496.56 488.80 490.32 165,375 -2.72(-0.55%)
Oct 02, 2007 488.40 493.20 484.56 493.04 239,087 +0.32(+0.06%)
Oct 01, 2007 498.16 499.52 488.08 492.72 308,850 -7.68(-1.53%)
Sep 28, 2007 511.68 514.00 499.36 500.40 334,712 -7.12(-1.40%)
Sep 27, 2007 501.04 509.76 498.72 507.52 354,650 +13.92(+2.82%)
Sep 26, 2007 493.28 495.84 481.44 493.60 407,700 +5.04(+1.03%)
Sep 25, 2007 488.48 490.48 484.72 488.56 286,450 -6.00(-1.21%)
Sep 24, 2007 495.84 500.80 493.12 494.56 193,200 -2.56(-0.51%)
Sep 21, 2007 502.24 504.88 494.40 497.12 352,400 -4.08(-0.81%)
Sep 20, 2007 495.28 502.24 492.32 501.20 206,500 +6.64(+1.34%)
Sep 19, 2007 495.44 497.92 489.44 494.56 485,125 -1.84(-0.37%)
Sep 18, 2007 485.12 497.28 483.68 496.40 375,437 +11.04(+2.27%)
Sep 17, 2007 478.16 486.72 477.52 485.36 269,662 +7.04(+1.47%)
Sep 14, 2007 480.96 484.56 476.24 478.32 445,875 -3.04(-0.63%)
Sep 13, 2007 478.64 482.96 477.04 481.36 221,037 +1.36(+0.28%)
Sep 12, 2007 473.68 482.40 472.96 480.00 498,450 +8.32(+1.76%)
Sep 11, 2007 467.44 472.24 463.60 471.68 592,450 +1.36(+0.29%)
Sep 10, 2007 457.76 472.24 457.36 470.32 387,300 +8.24(+1.78%)
Sep 07, 2007 460.40 464.00 456.80 462.08 534,737 +1.04(+0.23%)
Sep 06, 2007 463.60 467.52 454.96 461.04 523,125 +2.96(+0.65%)
Sep 05, 2007 452.08 458.48 451.68 458.08 141,537 +4.08(+0.90%)
Sep 04, 2007 447.68 454.40 447.44 454.00 127,787 +7.76(+1.74%)
Aug 31, 2007 448.24 449.28 444.32 446.24 128,575 +2.24(+0.50%)
Aug 30, 2007 442.00 445.12 439.36 444.00 161,425 -0.40(-0.09%)
Aug 29, 2007 436.00 444.40 436.00 444.40 270,000 +12.16(+2.81%)
Aug 28, 2007 434.16 436.08 429.76 432.24 237,512 -2.40(-0.55%)
Aug 27, 2007 426.40 435.44 423.68 434.64 188,387 +5.52(+1.29%)
Aug 24, 2007 423.76 430.16 423.28 429.12 274,250 +7.92(+1.88%)
Aug 23, 2007 421.04 422.16 416.48 421.20 185,012 +2.40(+0.57%)
Aug 22, 2007 421.60 424.16 414.08 418.80 395,262 -0.64(-0.15%)
Aug 21, 2007 426.88 431.36 415.68 419.44 507,225 -8.88(-2.07%)
Aug 20, 2007 427.12 429.44 421.84 428.32 307,000 -3.92(-0.91%)
Aug 17, 2007 434.40 437.92 430.00 432.24 608,650 +3.60(+0.84%)
Aug 16, 2007 438.64 438.64 421.84 428.64 556,112 -12.40(-2.81%)
Aug 15, 2007 437.68 445.92 435.84 441.04 269,350 +7.20(+1.66%)
Aug 14, 2007 433.44 434.72 428.32 433.84 296,687 +3.04(+0.71%)
Aug 13, 2007 435.60 438.80 426.96 430.80 300,475 +1.68(+0.39%)
Aug 10, 2007 422.72 430.48 421.52 429.12 256,750 -1.12(-0.26%)
Aug 09, 2007 425.84 433.12 424.72 430.24 273,287 -3.92(-0.90%)
Aug 08, 2007 433.28 439.60 432.08 434.16 416,325 -0.72(-0.17%)
Aug 07, 2007 432.32 436.96 428.24 434.88 542,325 +1.28(+0.30%)
Aug 06, 2007 444.00 444.72 431.04 433.60 502,675 -18.40(-4.07%)
Aug 03, 2007 453.60 461.60 451.76 452.00 263,962 -9.60(-2.08%)
Aug 02, 2007 460.56 465.68 458.72 461.60 390,500 -0.48(-0.10%)
Aug 01, 2007 468.00 473.60 457.52 462.08 572,325 -6.16(-1.32%)
Jul 31, 2007 464.00 470.64 462.80 468.24 283,850 +8.24(+1.79%)
Jul 30, 2007 463.60 464.88 457.12 460.00 233,537 -1.92(-0.42%)
Jul 27, 2007 452.80 463.52 449.56 461.92 402,525 +12.16(+2.70%)
Jul 26, 2007 463.44 463.52 448.32 449.76 554,212 -9.76(-2.12%)
Jul 25, 2007 444.40 459.52 440.48 459.52 394,175 +18.24(+4.13%)
Jul 24, 2007 442.72 444.32 438.16 441.28 353,987 -9.76(-2.16%)
Jul 23, 2007 449.60 451.12 447.12 451.04 290,175 -4.96(-1.09%)
Jul 20, 2007 457.04 458.32 453.06 456.00 140,362 -0.64(-0.14%)
Jul 19, 2007 454.80 457.36 449.76 456.64 228,862 +4.00(+0.88%)
Jul 18, 2007 447.20 453.20 445.36 452.64 306,337 +7.52(+1.69%)
Jul 17, 2007 449.20 452.48 442.24 445.12 299,312 -0.96(-0.22%)
Jul 16, 2007 445.36 447.68 442.91 446.08 224,950 +1.76(+0.40%)
Jul 13, 2007 441.12 445.04 440.80 444.32 238,137 +6.40(+1.46%)
Jul 12, 2007 441.36 444.80 433.68 437.92 330,600 +0.64(+0.15%)
Jul 11, 2007 436.40 440.00 434.99 437.28 213,212 -0.48(-0.11%)
Jul 10, 2007 434.40 440.00 433.44 437.76 215,437 +2.96(+0.68%)
Jul 09, 2007 437.12 440.08 433.76 434.80 288,362 -2.64(-0.60%)
Jul 06, 2007 437.28 439.20 434.82 437.44 167,787 +4.24(+0.98%)
Jul 05, 2007 429.52 435.44 426.48 433.20 279,075 +4.88(+1.14%)
Jul 03, 2007 426.32 428.32 425.60 428.32 86,125 +0.08(+0.02%)
Jul 02, 2007 421.60 428.64 418.88 428.24 191,050 +4.24(+1.00%)
Jun 29, 2007 420.00 427.60 421.36 424.00 423,887 +4.24(+1.01%)
Jun 28, 2007 421.20 423.92 418.00 419.76 482,725 +4.72(+1.14%)
Jun 27, 2007 405.28 417.20 403.84 415.04 603,375 +6.08(+1.49%)
Jun 26, 2007 412.96 413.04 406.96 408.96 502,862 -6.72(-1.62%)
Jun 25, 2007 408.00 417.84 406.08 415.68 566,737 +0.56(+0.13%)
Jun 22, 2007 415.68 417.84 412.88 415.12 250,787 +2.32(+0.56%)
Jun 21, 2007 419.28 419.36 410.48 412.80 308,187 +0.40(+0.10%)
Jun 20, 2007 416.08 418.40 406.80 412.40 532,500 -4.56(-1.09%)
Jun 19, 2007 415.76 420.64 414.16 416.96 249,425 -0.16(-0.04%)
Jun 18, 2007 411.36 418.48 409.52 417.12 276,075 +4.88(+1.18%)
Jun 15, 2007 410.08 413.28 408.40 412.24 458,025 +3.44(+0.84%)
Jun 14, 2007 405.20 410.56 404.72 408.80 593,012 +8.08(+2.02%)
Jun 13, 2007 396.08 403.28 394.08 400.72 388,787 +4.24(+1.07%)
Jun 12, 2007 398.00 398.72 393.84 396.48 145,025 -2.72(-0.68%)
Jun 11, 2007 395.20 400.40 392.88 399.20 332,387 +6.72(+1.71%)
Jun 08, 2007 399.04 401.92 392.32 392.48 433,800 -12.72(-3.14%)
Jun 07, 2007 402.08 409.92 402.08 405.20 388,887 +2.71(+0.67%)
Jun 06, 2007 399.92 404.16 397.60 402.49 309,212 +2.33(+0.58%)
Jun 05, 2007 399.28 403.44 397.84 400.16 298,362 -2.64(-0.66%)
Jun 04, 2007 395.60 405.20 395.60 402.80 793,100 +7.12(+1.80%)
Jun 01, 2007 391.20 397.52 390.90 395.68 230,062 +4.00(+1.02%)
May 31, 2007 385.20 391.68 380.66 391.68 480,650 +6.00(+1.56%)
May 30, 2007 385.76 389.20 385.28 385.68 303,337 -1.52(-0.39%)
May 29, 2007 390.08 391.20 381.04 387.20 531,137 -8.80(-2.22%)
May 25, 2007 393.92 397.28 391.20 396.00 164,387 +4.56(+1.16%)
May 24, 2007 399.92 400.64 388.72 391.44 313,612 -9.92(-2.47%)
May 23, 2007 398.48 402.72 396.08 401.36 287,487 +2.00(+0.50%)
May 22, 2007 403.44 405.28 398.32 399.36 313,400 -7.20(-1.77%)
May 21, 2007 401.44 408.24 397.36 406.56 469,100 +5.76(+1.44%)
May 18, 2007 401.04 404.48 399.76 400.80 238,012 -0.48(-0.12%)
May 17, 2007 390.24 401.76 389.92 401.28 397,312 +13.04(+3.36%)
May 16, 2007 389.68 390.64 384.48 388.24 340,012 -3.68(-0.94%)
May 15, 2007 387.28 393.44 387.12 391.92 262,575 +3.44(+0.89%)
May 14, 2007 390.88 391.44 386.40 388.48 191,375 -0.08(-0.02%)
May 11, 2007 388.88 390.64 385.76 388.56 292,587 +3.36(+0.87%)
May 10, 2007 387.04 388.88 382.56 385.20 300,387 +1.12(+0.29%)
May 09, 2007 388.48 389.04 379.12 384.08 439,712 -5.04(-1.30%)
May 08, 2007 385.28 390.72 382.48 389.12 428,387 +4.64(+1.21%)
May 07, 2007 382.80 386.00 380.32 384.48 510,800 -1.92(-0.50%)
May 04, 2007 393.28 395.84 384.88 386.40 519,325 -7.84(-1.99%)
May 03, 2007 395.04 396.88 391.84 394.24 415,562 -2.48(-0.63%)
May 02, 2007 400.96 401.76 393.84 396.72 652,312 -6.16(-1.53%)
May 01, 2007 408.96 413.04 401.20 402.88 320,012 -7.04(-1.72%)
Apr 30, 2007 412.80 415.68 408.40 409.92 226,950 -4.80(-1.16%)
Apr 27, 2007 404.88 415.76 404.24 414.72 257,887 +7.20(+1.77%)
Apr 26, 2007 408.16 414.24 404.56 407.52 207,112 -3.04(-0.74%)
Apr 25, 2007 405.60 411.36 403.28 410.56 309,175 +7.44(+1.85%)
Apr 24, 2007 410.48 413.52 400.32 403.12 374,637 -6.64(-1.62%)
Apr 23, 2007 400.08 411.36 399.76 409.76 400,512 +9.36(+2.34%)
Apr 20, 2007 395.20 400.88 393.92 400.40 232,800 +6.64(+1.69%)
Apr 19, 2007 398.96 399.20 393.20 393.76 288,087 -7.36(-1.83%)
Apr 18, 2007 400.40 402.88 396.00 401.12 354,575 -1.20(-0.30%)
Apr 17, 2007 411.52 413.36 401.60 402.32 280,487 -7.28(-1.78%)
Apr 16, 2007 412.80 413.84 405.68 409.60 277,900 -2.56(-0.62%)
Apr 13, 2007 414.64 416.32 411.92 412.16 191,362 -1.04(-0.25%)
Apr 12, 2007 407.12 413.68 406.40 413.20 274,050 +9.52(+2.36%)
Apr 11, 2007 402.64 410.00 400.00 403.68 403,950 -1.20(-0.30%)
Apr 10, 2007 402.24 406.24 402.24 404.88 294,962 +2.08(+0.52%)
Apr 09, 2007 415.68 416.72 400.16 402.80 589,737 -13.28(-3.19%)
Apr 05, 2007 422.00 422.16 414.08 416.08 399,800 -2.56(-0.61%)
Apr 04, 2007 417.12 420.88 413.20 418.64 537,875 -1.04(-0.25%)
Apr 03, 2007 423.84 424.56 416.40 419.68 549,737 -8.80(-2.05%)
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.