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

United States Oil Fund (NY: USO )

79.51 -0.47 (-0.59%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 24, 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, 2016 77.44 79.36 77.36 77.60 4,083,558 -0.24(-0.31%)
Mar 30, 2016 79.92 81.04 77.60 77.84 4,616,897 -0.56(-0.71%)
Mar 29, 2016 77.68 78.56 77.04 78.40 4,370,183 -1.68(-2.10%)
Mar 28, 2016 80.08 80.48 78.97 80.08 3,403,753 -0.40(-0.50%)
Mar 24, 2016 78.24 80.48 80.48 80.48 6,322,037 -0.40(-0.49%)
Mar 23, 2016 82.64 82.96 80.64 80.88 5,022,245 -3.44(-4.08%)
Mar 22, 2016 83.28 85.12 83.04 84.32 3,533,680 -0.40(-0.47%)
Mar 21, 2016 84.00 84.96 82.88 84.72 4,371,294 +0.88(+1.05%)
Mar 18, 2016 85.68 86.40 83.44 83.84 4,864,945 -0.56(-0.66%)
Mar 17, 2016 82.96 84.80 82.35 84.40 5,120,675 +2.96(+3.63%)
Mar 16, 2016 79.28 81.60 79.28 81.44 4,785,126 +3.84(+4.95%)
Mar 15, 2016 77.84 77.95 76.72 77.60 4,432,978 -1.44(-1.82%)
Mar 14, 2016 79.36 79.44 78.08 79.04 4,662,014 -2.48(-3.04%)
Mar 11, 2016 81.68 82.32 80.48 81.52 3,518,001 +1.20(+1.49%)
Mar 10, 2016 79.68 80.96 79.04 80.32 4,132,864 -0.88(-1.08%)
Mar 09, 2016 78.96 81.68 78.80 81.20 5,495,165 +4.00(+5.18%)
Mar 08, 2016 80.32 80.32 77.20 77.20 5,708,628 -3.68(-4.55%)
Mar 07, 2016 77.44 81.16 77.36 80.88 8,382,187 +3.68(+4.77%)
Mar 04, 2016 74.32 77.20 73.44 77.20 6,121,726 +3.20(+4.32%)
Mar 03, 2016 73.04 75.28 72.88 74.00 4,291,743 -0.40(-0.54%)
Mar 02, 2016 72.08 74.88 71.52 74.40 6,180,382 +1.20(+1.64%)
Mar 01, 2016 71.84 74.04 71.12 73.20 5,937,844 +1.20(+1.67%)
Feb 29, 2016 70.88 72.32 70.24 72.00 6,318,474 +1.76(+2.51%)
Feb 26, 2016 73.12 73.28 69.60 70.24 7,349,927 -0.16(-0.23%)
Feb 25, 2016 67.84 71.35 66.24 70.40 4,933,098 +1.68(+2.44%)
Feb 24, 2016 65.52 69.04 65.12 68.72 6,010,010 +0.88(+1.30%)
Feb 23, 2016 70.08 70.08 67.44 67.84 7,779,270 -3.44(-4.83%)
Feb 22, 2016 71.24 72.08 70.72 71.28 6,742,166 +2.88(+4.21%)
Feb 19, 2016 68.40 68.76 67.08 68.40 5,945,324 -0.88(-1.27%)
Feb 18, 2016 72.24 72.56 69.20 69.28 6,902,584 -0.96(-1.37%)
Feb 17, 2016 67.44 71.20 67.12 70.24 7,512,662 +3.76(+5.66%)
Feb 16, 2016 67.96 68.16 65.44 66.48 6,108,451 -0.16(-0.24%)
Feb 12, 2016 65.28 66.64 66.64 66.64 8,488,400 +2.70(+4.23%)
Feb 11, 2016 62.56 64.24 61.36 63.94 11,972,713 +0.26(+0.41%)
Feb 10, 2016 63.76 67.20 63.12 63.68 7,993,124 -1.76(-2.69%)
Feb 09, 2016 68.08 69.36 63.76 65.44 7,220,206 -3.68(-5.32%)
Feb 08, 2016 70.16 70.56 68.16 69.12 4,781,810 -2.16(-3.03%)
Feb 05, 2016 72.32 73.84 70.40 71.28 4,355,949 -1.68(-2.30%)
Feb 04, 2016 76.40 77.20 72.48 72.96 5,605,471 -1.76(-2.36%)
Feb 03, 2016 70.72 74.80 68.32 74.72 9,018,920 +6.16(+8.98%)
Feb 02, 2016 69.76 70.48 68.48 68.56 5,515,672 -3.60(-4.99%)
Feb 01, 2016 74.76 74.88 71.92 72.16 6,090,512 -5.04(-6.53%)
Jan 29, 2016 78.16 79.04 75.04 77.20 5,901,218 -0.40(-0.52%)
Jan 28, 2016 78.40 78.88 75.28 77.60 8,257,704 +4.16(+5.66%)
Jan 27, 2016 71.36 75.40 70.32 73.44 8,922,365 +1.68(+2.34%)
Jan 26, 2016 70.48 74.48 69.92 71.76 6,409,962 +3.44(+5.04%)
Jan 25, 2016 71.52 72.96 68.32 68.32 6,888,470 -5.84(-7.87%)
Jan 22, 2016 72.72 74.32 71.76 74.16 7,819,525 +5.68(+8.29%)
Jan 21, 2016 64.80 69.52 64.48 68.48 10,872,909 +2.56(+3.88%)
Jan 20, 2016 66.72 66.96 63.36 65.92 10,380,212 -2.00(-2.94%)
Jan 19, 2016 70.00 70.16 67.60 67.92 7,501,394 -2.40(-3.41%)
Jan 15, 2016 70.32 70.32 70.32 70.32 11,602,612 -3.52(-4.77%)
Jan 14, 2016 73.12 74.72 72.32 73.84 5,950,205 +1.12(+1.54%)
Jan 13, 2016 74.40 75.12 71.44 72.72 12,458,241 -0.64(-0.87%)
Jan 12, 2016 75.44 75.84 71.20 73.36 12,737,424 -0.64(-0.86%)
Jan 11, 2016 77.76 78.08 73.60 74.00 10,277,991 -4.40(-5.61%)
Jan 08, 2016 79.60 80.12 77.68 78.40 5,586,047 -0.80(-1.01%)
Jan 07, 2016 79.12 81.60 78.80 79.20 6,495,175 -1.68(-2.08%)
Jan 06, 2016 82.40 83.76 80.44 80.88 9,124,458 -4.40(-5.16%)
Jan 05, 2016 86.40 86.96 85.12 85.28 4,014,905 -2.56(-2.91%)
Jan 04, 2016 90.08 91.36 86.56 87.84 4,528,495 -0.16(-0.18%)
Dec 31, 2015 86.72 88.00 88.00 88.00 3,795,287 +0.56(+0.64%)
Dec 30, 2015 87.68 88.00 86.72 87.44 3,097,192 -2.64(-2.93%)
Dec 29, 2015 89.28 90.32 89.20 90.08 2,942,301 +2.64(+3.02%)
Dec 28, 2015 88.48 88.56 87.28 87.44 2,559,150 -2.96(-3.27%)
Dec 24, 2015 90.72 90.40 90.40 90.40 2,379,762 +0.32(+0.36%)
Dec 23, 2015 88.48 90.32 88.00 90.08 4,915,965 +3.92(+4.55%)
Dec 22, 2015 85.44 87.04 85.28 86.16 2,734,319 +0.88(+1.03%)
Dec 21, 2015 84.80 85.96 84.16 85.28 3,312,597 +0.00(+0.00%)
Dec 18, 2015 86.48 87.92 84.96 85.28 4,639,068 -0.64(-0.74%)
Dec 17, 2015 87.60 87.60 85.68 85.92 3,753,750 -2.00(-2.27%)
Dec 16, 2015 89.84 90.68 87.04 87.92 4,537,229 -3.28(-3.60%)
Dec 15, 2015 90.64 93.20 90.00 91.20 4,483,169 +1.92(+2.15%)
Dec 14, 2015 87.76 90.43 86.32 89.28 4,886,974 +0.72(+0.81%)
Dec 11, 2015 90.40 90.64 88.00 88.56 5,557,615 -2.40(-2.64%)
Dec 10, 2015 91.52 92.56 90.64 90.96 4,213,096 -1.52(-1.64%)
Dec 09, 2015 94.16 96.48 91.44 92.48 4,854,404 -0.96(-1.03%)
Dec 08, 2015 92.16 95.72 91.60 93.44 4,931,193 -0.32(-0.34%)
Dec 07, 2015 96.16 96.60 93.20 93.76 6,660,894 -5.92(-5.94%)
Dec 04, 2015 99.60 101.04 98.64 99.68 5,235,564 -2.48(-2.43%)
Dec 03, 2015 100.72 103.76 99.60 102.16 4,497,808 +2.32(+2.32%)
Dec 02, 2015 102.16 104.24 99.04 99.84 6,562,949 -3.76(-3.63%)
Dec 01, 2015 103.36 104.88 102.64 103.60 2,455,814 +0.16(+0.15%)
Nov 30, 2015 105.44 105.84 103.20 103.44 2,758,482 -0.80(-0.77%)
Nov 27, 2015 104.72 104.88 104.00 104.24 1,327,445 -2.88(-2.69%)
Nov 25, 2015 104.88 107.12 107.12 107.12 3,389,625 +0.56(+0.53%)
Nov 24, 2015 106.80 108.00 105.56 106.56 3,189,901 +2.40(+2.30%)
Nov 23, 2015 102.72 105.88 102.56 104.16 3,630,524 +0.72(+0.70%)
Nov 20, 2015 103.52 106.24 102.88 103.44 4,722,019 -0.24(-0.23%)
Nov 19, 2015 103.36 104.24 102.88 103.68 2,804,539 -0.72(-0.69%)
Nov 18, 2015 105.12 105.60 102.64 104.40 3,092,839 +0.32(+0.31%)
Nov 17, 2015 105.36 105.76 103.52 104.08 2,869,853 -3.04(-2.84%)
Nov 16, 2015 104.00 107.44 102.48 107.12 4,722,605 +2.64(+2.53%)
Nov 13, 2015 105.60 105.84 103.28 104.48 4,322,937 -2.32(-2.17%)
Nov 12, 2015 107.60 109.60 106.56 106.80 4,193,758 -3.28(-2.98%)
Nov 11, 2015 112.48 112.71 109.12 110.08 3,018,123 -2.64(-2.34%)
Nov 10, 2015 112.00 114.32 111.92 112.72 1,982,549 +0.08(+0.07%)
Nov 09, 2015 112.80 113.76 111.60 112.64 2,781,326 -1.20(-1.05%)
Nov 06, 2015 114.32 114.96 112.80 113.84 2,799,957 -2.00(-1.73%)
Nov 05, 2015 117.36 118.72 115.36 115.84 3,266,858 -2.96(-2.49%)
Nov 04, 2015 121.60 122.24 118.00 118.80 3,217,357 -3.44(-2.81%)
Nov 03, 2015 120.32 123.60 119.52 122.24 4,540,198 +4.24(+3.59%)
Nov 02, 2015 117.52 119.36 117.16 118.00 2,007,308 -0.48(-0.41%)
Oct 30, 2015 117.28 120.16 116.56 118.48 2,415,291 +1.44(+1.23%)
Oct 29, 2015 117.68 119.52 116.64 117.04 2,749,199 -0.48(-0.41%)
Oct 28, 2015 111.76 117.60 111.28 117.52 6,115,350 +6.96(+6.30%)
Oct 27, 2015 109.68 110.80 108.88 110.56 3,297,998 -1.52(-1.36%)
Oct 26, 2015 113.44 113.60 112.00 112.08 2,642,228 -2.08(-1.82%)
Oct 23, 2015 113.84 115.12 113.04 114.16 3,346,844 -1.92(-1.65%)
Oct 22, 2015 116.96 117.84 114.80 116.08 2,075,379 +0.64(+0.55%)
Oct 21, 2015 116.00 117.32 114.72 115.44 3,319,352 -2.40(-2.04%)
Oct 20, 2015 118.40 119.92 116.88 117.84 2,529,608 -0.80(-0.67%)
Oct 19, 2015 119.28 120.16 118.18 118.64 2,648,726 -3.12(-2.56%)
Oct 16, 2015 122.24 122.56 119.28 121.76 2,893,051 +0.72(+0.59%)
Oct 15, 2015 120.40 121.12 117.04 121.04 4,517,239 +0.64(+0.53%)
Oct 14, 2015 119.84 121.28 118.80 120.40 2,345,066 -0.08(-0.07%)
Oct 13, 2015 121.44 124.99 119.92 120.48 3,732,320 -2.00(-1.63%)
Oct 12, 2015 127.92 127.92 121.60 122.48 3,620,003 -5.44(-4.25%)
Oct 09, 2015 128.32 129.59 127.04 127.92 3,722,325 -0.40(-0.31%)
Oct 08, 2015 125.28 129.28 124.56 128.32 3,705,479 +3.76(+3.02%)
Oct 07, 2015 127.44 128.40 123.36 124.56 5,100,909 -1.36(-1.08%)
Oct 06, 2015 120.88 126.00 120.64 125.92 5,567,418 +5.92(+4.93%)
Oct 05, 2015 120.24 121.28 119.04 120.00 2,895,217 +1.84(+1.56%)
Oct 02, 2015 114.32 118.40 113.68 118.16 3,491,457 +1.52(+1.30%)
Oct 01, 2015 121.20 121.60 115.44 116.64 4,043,962 -0.80(-0.68%)
Sep 30, 2015 116.40 118.56 115.68 117.44 3,059,540 +0.56(+0.48%)
Sep 29, 2015 116.08 118.08 115.60 116.88 1,836,078 +1.84(+1.60%)
Sep 28, 2015 115.60 117.20 114.56 115.04 2,540,642 -2.72(-2.31%)
Sep 25, 2015 118.48 119.84 116.80 117.76 2,783,440 +1.04(+0.89%)
Sep 24, 2015 114.32 116.80 113.89 116.72 3,333,136 +1.20(+1.04%)
Sep 23, 2015 120.64 121.92 114.80 115.52 4,616,789 -3.84(-3.22%)
Sep 22, 2015 118.16 120.24 117.36 119.36 3,540,055 -1.04(-0.86%)
Sep 21, 2015 119.36 121.52 118.56 120.40 2,885,333 +3.44(+2.94%)
Sep 18, 2015 118.96 119.80 115.36 116.96 3,599,753 -4.88(-4.01%)
Sep 17, 2015 123.04 124.28 121.04 121.84 3,551,116 -1.04(-0.85%)
Sep 16, 2015 119.28 123.44 118.48 122.88 5,531,144 +6.32(+5.42%)
Sep 15, 2015 115.84 117.44 114.76 116.56 2,150,496 +1.44(+1.25%)
Sep 14, 2015 115.36 116.16 114.00 115.12 2,223,517 -2.08(-1.77%)
Sep 11, 2015 116.96 118.88 115.52 117.20 3,214,238 -2.24(-1.88%)
Sep 10, 2015 116.88 120.40 115.76 119.44 2,436,560 +3.36(+2.89%)
Sep 09, 2015 119.92 120.48 115.60 116.08 2,721,571 -4.08(-3.40%)
Sep 08, 2015 119.28 121.60 116.64 120.16 3,639,215 -0.48(-0.40%)
Sep 04, 2015 121.68 120.64 120.64 120.64 2,765,487 -2.08(-1.69%)
Sep 03, 2015 121.84 126.80 120.40 122.72 5,711,418 +2.00(+1.66%)
Sep 02, 2015 120.88 122.56 113.28 120.72 7,385,075 +2.24(+1.89%)
Sep 01, 2015 123.84 124.72 117.52 118.48 7,166,454 -8.64(-6.80%)
Aug 31, 2015 117.36 129.20 114.24 127.12 10,974,128 +8.08(+6.79%)
Aug 28, 2015 110.64 120.24 110.64 119.04 8,598,009 +7.44(+6.67%)
Aug 27, 2015 104.40 112.00 104.32 111.60 7,017,433 +9.44(+9.24%)
Aug 26, 2015 102.80 104.00 100.96 102.16 4,053,045 +0.32(+0.31%)
Aug 25, 2015 104.16 104.40 101.68 101.84 4,034,041 +1.92(+1.92%)
Aug 24, 2015 100.96 103.52 98.96 99.92 6,164,083 -5.92(-5.59%)
Aug 21, 2015 107.68 108.52 104.48 105.84 3,927,345 -1.12(-1.05%)
Aug 20, 2015 108.40 109.60 106.80 106.96 3,939,821 -0.48(-0.45%)
Aug 19, 2015 111.84 112.24 107.28 107.44 4,482,357 -4.96(-4.41%)
Aug 18, 2015 111.44 113.68 110.72 112.40 1,931,427 +1.28(+1.15%)
Aug 17, 2015 112.40 113.28 110.88 111.12 2,080,427 -0.80(-0.71%)
Aug 14, 2015 113.36 114.16 111.84 111.92 2,085,749 -0.80(-0.71%)
Aug 13, 2015 114.24 114.24 111.84 112.72 3,301,457 -2.80(-2.42%)
Aug 12, 2015 116.16 116.64 114.24 115.52 2,299,894 -0.40(-0.35%)
Aug 11, 2015 115.84 116.32 114.16 115.92 3,175,820 -3.20(-2.69%)
Aug 10, 2015 116.16 119.88 115.84 119.12 2,559,229 +2.64(+2.27%)
Aug 07, 2015 117.76 118.24 116.16 116.48 2,475,526 -2.48(-2.08%)
Aug 06, 2015 118.80 119.20 117.44 118.96 2,990,837 -1.28(-1.06%)
Aug 05, 2015 122.48 124.12 119.20 120.24 3,325,390 -1.52(-1.25%)
Aug 04, 2015 121.68 122.88 120.80 121.76 1,815,921 +0.96(+0.79%)
Aug 03, 2015 122.32 123.72 119.92 120.80 4,348,519 -3.92(-3.14%)
Jul 31, 2015 128.96 129.12 124.32 124.72 3,075,246 -4.08(-3.17%)
Jul 30, 2015 129.68 130.96 128.48 128.80 1,733,910 -1.12(-0.86%)
Jul 29, 2015 126.56 131.60 126.40 129.92 4,339,787 +3.12(+2.46%)
Jul 28, 2015 126.08 128.72 125.12 126.80 2,748,234 +1.60(+1.28%)
Jul 27, 2015 126.48 127.20 125.12 125.20 4,754,346 -3.04(-2.37%)
Jul 24, 2015 129.44 129.44 126.88 128.24 2,905,769 -0.88(-0.68%)
Jul 23, 2015 131.52 131.92 128.16 129.12 2,835,934 -1.60(-1.22%)
Jul 22, 2015 133.24 134.32 130.40 130.72 3,386,869 -4.56(-3.37%)
Jul 21, 2015 134.72 136.64 134.24 135.28 1,601,956 +1.76(+1.32%)
Jul 20, 2015 135.44 135.76 133.52 133.52 2,055,339 -2.40(-1.77%)
Jul 17, 2015 136.32 136.40 134.24 135.92 2,976,490 -0.48(-0.35%)
Jul 16, 2015 139.12 139.17 136.00 136.40 2,428,505 -1.44(-1.04%)
Jul 15, 2015 140.00 141.60 137.20 137.84 3,573,504 -2.76(-1.96%)
Jul 14, 2015 139.04 140.60 138.68 140.60 2,475,014 +0.52(+0.37%)
Jul 13, 2015 139.20 142.64 138.80 140.08 2,100,257 -1.28(-0.91%)
Jul 10, 2015 141.20 142.40 139.36 141.36 2,132,974 -0.32(-0.23%)
Jul 09, 2015 142.40 143.28 140.24 141.68 2,157,466 +2.64(+1.90%)
Jul 08, 2015 140.96 141.60 136.56 139.04 2,957,035 -3.04(-2.14%)
Jul 07, 2015 140.72 143.28 135.60 142.08 5,458,778 +0.24(+0.17%)
Jul 06, 2015 146.56 146.64 140.64 141.84 5,211,140 -9.60(-6.34%)
Jul 02, 2015 153.28 151.44 151.44 151.44 2,300,312 -1.36(-0.89%)
Jul 01, 2015 156.32 156.64 152.00 152.80 3,127,760 -6.24(-3.92%)
Jun 30, 2015 157.92 160.00 157.20 159.04 1,841,194 +2.96(+1.90%)
Jun 29, 2015 156.72 157.84 155.92 156.08 2,362,188 -3.76(-2.35%)
Jun 26, 2015 158.32 160.72 157.84 159.84 1,364,360 +0.00(+0.00%)
Jun 25, 2015 160.40 160.96 159.36 159.84 1,508,480 -1.84(-1.14%)
Jun 24, 2015 162.96 164.96 160.32 161.68 2,669,750 -2.08(-1.27%)
Jun 23, 2015 160.16 164.56 159.76 163.76 2,266,723 +2.48(+1.54%)
Jun 22, 2015 159.36 162.04 159.02 161.28 1,408,171 +1.12(+0.70%)
Jun 19, 2015 160.32 161.20 158.88 160.16 1,774,217 -2.72(-1.67%)
Jun 18, 2015 162.72 163.60 161.36 162.88 1,857,914 +1.20(+0.74%)
Jun 17, 2015 164.96 165.28 159.20 161.68 2,466,750 -0.40(-0.25%)
Jun 16, 2015 161.36 162.72 161.04 162.08 804,997 +0.88(+0.55%)
Jun 15, 2015 159.60 161.60 159.52 161.20 1,256,329 -0.96(-0.59%)
Jun 12, 2015 162.08 163.24 161.52 162.16 1,211,599 -1.76(-1.07%)
Jun 11, 2015 164.96 164.96 162.64 163.92 1,160,639 -1.20(-0.73%)
Jun 10, 2015 166.32 166.40 163.40 165.12 2,832,514 +3.44(+2.13%)
Jun 09, 2015 161.60 163.12 161.12 161.68 1,955,982 +4.00(+2.54%)
Jun 08, 2015 158.00 159.12 156.40 157.68 1,432,136 -1.52(-0.95%)
Jun 05, 2015 154.00 160.00 153.92 159.20 2,639,272 +1.92(+1.22%)
Jun 04, 2015 159.36 159.80 156.40 157.28 2,545,894 -4.08(-2.53%)
Jun 03, 2015 163.92 165.92 160.40 161.36 2,089,957 -4.08(-2.47%)
Jun 02, 2015 164.24 166.40 163.28 165.44 2,274,482 +2.56(+1.57%)
Jun 01, 2015 162.88 163.84 160.44 162.88 1,935,407 +0.40(+0.25%)
May 29, 2015 156.88 164.00 156.80 162.48 3,994,232 +6.00(+3.83%)
May 28, 2015 153.76 156.48 152.73 156.48 3,355,877 +0.64(+0.41%)
May 27, 2015 155.68 157.72 155.12 155.84 2,437,058 -1.68(-1.07%)
May 26, 2015 158.48 159.20 156.00 157.52 2,549,402 -4.48(-2.77%)
May 22, 2015 160.80 162.00 162.00 162.00 1,606,775 -2.00(-1.22%)
May 21, 2015 162.16 164.72 161.60 164.00 3,321,696 +5.28(+3.33%)
May 20, 2015 158.72 159.68 157.28 158.72 2,844,173 +1.68(+1.07%)
May 19, 2015 159.68 160.16 156.64 157.04 3,564,309 -6.48(-3.96%)
May 18, 2015 163.52 164.40 161.80 163.52 1,969,228 -0.64(-0.39%)
May 15, 2015 161.16 164.40 160.40 164.16 2,107,347 -0.08(-0.05%)
May 14, 2015 166.40 167.12 163.20 164.24 2,140,219 -0.64(-0.39%)
May 13, 2015 168.52 169.60 164.88 164.88 2,971,265 -1.04(-0.63%)
May 12, 2015 163.92 168.00 163.76 165.92 2,442,126 +2.88(+1.77%)
May 11, 2015 163.84 164.32 161.44 163.04 1,593,116 -0.32(-0.20%)
May 08, 2015 162.48 163.84 159.76 163.36 2,185,882 +1.76(+1.09%)
May 07, 2015 166.32 166.40 160.88 161.60 3,067,233 -4.96(-2.98%)
May 06, 2015 169.92 171.92 166.52 166.56 4,421,039 +0.48(+0.29%)
May 05, 2015 166.56 168.00 165.84 166.08 3,481,484 +3.84(+2.37%)
May 04, 2015 162.08 162.48 160.80 162.24 1,754,239 -0.96(-0.59%)
May 01, 2015 162.40 163.36 160.44 163.20 1,818,251 -0.88(-0.54%)
Apr 30, 2015 161.20 164.40 160.72 164.08 2,383,674 +3.12(+1.94%)
Apr 29, 2015 157.12 163.20 157.04 160.96 3,916,005 +4.16(+2.65%)
Apr 28, 2015 156.96 159.04 156.20 156.80 2,603,462 +0.64(+0.41%)
Apr 27, 2015 158.24 159.20 155.52 156.16 1,973,920 -1.20(-0.76%)
Apr 24, 2015 156.72 157.84 155.36 157.36 2,414,700 -0.72(-0.46%)
Apr 23, 2015 156.00 160.64 155.76 158.08 3,175,573 +3.20(+2.07%)
Apr 22, 2015 155.68 157.28 154.08 154.88 2,161,837 -0.72(-0.46%)
Apr 21, 2015 158.56 159.68 154.40 155.60 2,901,961 -3.52(-2.21%)
Apr 20, 2015 156.88 161.28 156.80 159.12 3,107,382 +0.40(+0.25%)
Apr 17, 2015 158.32 160.52 156.40 158.72 2,723,783 -0.80(-0.50%)
Apr 16, 2015 157.44 161.76 155.72 159.52 4,217,688 +1.84(+1.17%)
Apr 15, 2015 152.24 159.24 151.44 157.68 6,512,819 +7.12(+4.73%)
Apr 14, 2015 149.84 152.24 149.12 150.56 2,725,990 +2.56(+1.73%)
Apr 13, 2015 149.84 150.36 146.72 148.00 2,313,077 +0.72(+0.49%)
Apr 10, 2015 145.28 147.76 145.04 147.28 2,039,131 +3.04(+2.11%)
Apr 09, 2015 145.12 147.92 144.00 144.24 2,348,222 -0.32(-0.22%)
Apr 08, 2015 149.68 150.00 143.12 144.56 4,859,575 -7.92(-5.19%)
Apr 07, 2015 145.84 153.44 145.44 152.48 5,492,157 +5.04(+3.42%)
Apr 06, 2015 142.80 148.08 141.52 147.44 5,160,799 +6.96(+4.95%)
Apr 02, 2015 138.96 140.48 140.48 140.48 4,674,100 -0.16(-0.11%)
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.