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

United States Oil Fund (NY: USO )

80.39 -0.05 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 342.48 344.88 331.36 336.72 590,573 -19.60(-5.50%)
Nov 26, 2008 339.36 356.80 327.76 356.32 2,215,950 +25.44(+7.69%)
Nov 25, 2008 342.32 343.28 327.60 330.88 1,721,076 -22.16(-6.28%)
Nov 24, 2008 332.56 358.24 325.20 353.04 1,654,162 +25.04(+7.63%)
Nov 21, 2008 326.48 328.32 313.28 328.00 1,433,041 +11.60(+3.67%)
Nov 20, 2008 333.12 338.40 314.88 316.40 1,831,905 -30.80(-8.87%)
Nov 19, 2008 357.76 361.28 346.24 347.20 1,415,221 -9.20(-2.58%)
Nov 18, 2008 362.48 365.52 352.16 356.40 1,008,918 -3.60(-1.00%)
Nov 17, 2008 372.40 385.44 358.40 360.00 1,397,513 -9.44(-2.56%)
Nov 14, 2008 372.88 381.44 365.76 369.44 1,723,016 -22.56(-5.76%)
Nov 13, 2008 373.68 392.00 361.92 392.00 1,903,012 +24.80(+6.75%)
Nov 12, 2008 378.72 380.88 365.92 367.20 1,273,203 -18.80(-4.87%)
Nov 11, 2008 398.80 399.60 383.76 386.00 1,189,733 -22.80(-5.58%)
Nov 10, 2008 423.44 426.40 392.00 408.80 1,603,848 +8.48(+2.12%)
Nov 07, 2008 404.00 410.00 397.12 400.32 951,907 -0.72(-0.18%)
Nov 06, 2008 417.04 419.44 394.48 401.04 1,998,734 -28.08(-6.54%)
Nov 05, 2008 447.20 455.04 426.24 429.12 1,509,288 -29.10(-6.35%)
Nov 04, 2008 434.72 470.24 431.44 458.22 1,900,077 +37.02(+8.79%)
Nov 03, 2008 430.40 441.11 417.28 421.20 1,124,197 -23.52(-5.29%)
Oct 31, 2008 423.92 449.52 416.16 444.72 1,220,553 +14.00(+3.25%)
Oct 30, 2008 444.56 446.88 420.00 430.72 1,272,446 -14.72(-3.30%)
Oct 29, 2008 435.12 453.68 431.52 445.44 1,614,486 +21.44(+5.06%)
Oct 28, 2008 422.80 426.64 403.52 424.00 989,109 +16.32(+4.00%)
Oct 27, 2008 411.52 431.36 407.20 407.68 1,173,308 -16.32(-3.85%)
Oct 24, 2008 410.96 429.12 410.48 424.00 956,393 -28.80(-6.36%)
Oct 23, 2008 444.24 454.80 438.08 452.80 1,253,407 +13.92(+3.17%)
Oct 22, 2008 452.08 453.28 434.16 438.88 1,203,083 -31.28(-6.65%)
Oct 21, 2008 474.40 476.80 461.12 470.16 1,205,378 -23.04(-4.67%)
Oct 20, 2008 483.04 500.00 472.08 493.20 1,385,589 +18.24(+3.84%)
Oct 17, 2008 464.96 488.80 461.28 474.96 1,603,278 -0.56(-0.12%)
Oct 16, 2008 482.64 487.60 451.84 475.52 1,964,074 -11.76(-2.41%)
Oct 15, 2008 497.68 503.12 487.04 487.28 1,077,658 -35.12(-6.72%)
Oct 14, 2008 547.84 550.72 515.60 522.40 1,121,088 -18.40(-3.40%)
Oct 13, 2008 537.60 540.80 524.40 540.80 755,753 +8.80(+1.65%)
Oct 10, 2008 521.20 544.32 506.56 532.00 2,015,677 -23.76(-4.28%)
Oct 09, 2008 578.72 582.40 551.60 555.76 1,156,779 -22.08(-3.82%)
Oct 08, 2008 569.44 584.80 557.52 577.84 1,586,900 -2.56(-0.44%)
Oct 07, 2008 587.84 593.04 566.24 580.40 1,345,082 +6.00(+1.04%)
Oct 06, 2008 586.32 593.20 564.72 574.40 1,692,939 -27.60(-4.58%)
Oct 03, 2008 594.24 619.76 594.24 602.00 1,614,615 -4.08(-0.67%)
Oct 02, 2008 623.68 624.48 603.44 606.08 1,282,449 -31.68(-4.97%)
Oct 01, 2008 636.56 651.52 619.20 637.76 1,299,072 -18.24(-2.78%)
Sep 30, 2008 632.80 656.64 628.88 656.00 837,426 +40.32(+6.55%)
Sep 29, 2008 653.92 657.36 613.20 615.68 1,464,684 -74.00(-10.73%)
Sep 26, 2008 676.24 693.36 674.48 689.68 0 -4.00(-0.58%)
Sep 25, 2008 673.60 700.56 672.56 693.68 1,146,597 +14.96(+2.20%)
Sep 24, 2008 702.56 706.08 676.40 678.72 1,378,948 -11.28(-1.63%)
Sep 23, 2008 704.80 706.64 671.28 690.00 1,743,715 -10.96(-1.56%)
Sep 22, 2008 680.16 713.28 679.76 700.96 2,319,367 +39.92(+6.04%)
Sep 19, 2008 660.88 666.00 635.20 661.04 0 +30.64(+4.86%)
Sep 18, 2008 637.04 646.56 617.20 630.40 2,115,046 +8.00(+1.29%)
Sep 17, 2008 601.84 627.92 587.68 622.40 2,539,431 +22.40(+3.73%)
Sep 16, 2008 590.08 605.68 583.60 600.00 2,685,275 -9.12(-1.50%)
Sep 15, 2008 617.68 632.40 607.28 609.12 2,153,429 -42.80(-6.57%)
Sep 12, 2008 657.32 664.00 645.71 651.92 2,278,343 +0.56(+0.09%)
Sep 11, 2008 663.12 663.68 646.08 651.36 2,212,101 -13.44(-2.02%)
Sep 10, 2008 670.24 677.44 653.60 664.80 1,820,205 +6.00(+0.91%)
Sep 09, 2008 674.64 676.88 657.44 658.80 2,486,580 -28.64(-4.17%)
Sep 08, 2008 698.96 708.80 676.96 687.44 1,367,534 -1.04(-0.15%)
Sep 05, 2008 695.20 697.84 679.76 688.48 0 -7.44(-1.07%)
Sep 04, 2008 706.48 708.64 688.32 695.92 1,933,975 -11.68(-1.65%)
Sep 03, 2008 698.79 708.00 693.20 707.60 1,618,082 -5.12(-0.72%)
Sep 02, 2008 695.04 714.40 694.24 712.72 2,745,628 -30.24(-4.07%)
Aug 29, 2008 763.60 765.52 742.96 742.96 1,100,239 -4.16(-0.56%)
Aug 28, 2008 776.72 776.72 737.60 747.12 1,811,257 -17.20(-2.25%)
Aug 27, 2008 768.16 771.60 754.00 764.32 1,693,533 +13.12(+1.75%)
Aug 26, 2008 753.28 761.44 743.28 751.20 1,415,119 +6.16(+0.83%)
Aug 25, 2008 741.28 747.12 734.56 745.04 1,231,101 +4.72(+0.64%)
Aug 22, 2008 774.56 774.64 738.00 740.32 2,101,462 -36.88(-4.75%)
Aug 21, 2008 774.64 788.32 766.40 777.20 2,189,562 +26.00(+3.46%)
Aug 20, 2008 749.44 755.68 727.60 751.20 1,828,142 +7.92(+1.07%)
Aug 19, 2008 728.48 754.00 718.64 743.28 1,762,701 +13.92(+1.91%)
Aug 18, 2008 744.24 745.04 723.76 729.36 1,264,088 -5.04(-0.69%)
Aug 15, 2008 731.76 737.60 720.32 734.40 0 -7.76(-1.05%)
Aug 14, 2008 745.60 754.56 728.32 742.16 1,236,369 -9.60(-1.28%)
Aug 13, 2008 733.92 758.16 732.96 751.76 2,064,000 +19.20(+2.62%)
Aug 12, 2008 743.60 744.48 726.40 732.56 1,686,475 -8.64(-1.17%)
Aug 11, 2008 748.40 750.16 728.64 741.20 1,612,458 -1.92(-0.26%)
Aug 08, 2008 761.04 763.04 740.16 743.12 1,327,881 -28.40(-3.68%)
Aug 07, 2008 777.36 779.84 760.24 771.52 1,414,486 +7.36(+0.96%)
Aug 06, 2008 770.40 776.88 755.60 764.16 2,058,981 -0.80(-0.10%)
Aug 05, 2008 773.04 782.00 763.44 764.96 1,485,678 -16.16(-2.07%)
Aug 04, 2008 801.20 812.80 770.80 781.12 1,949,249 -26.32(-3.26%)
Aug 01, 2008 796.96 829.12 796.00 807.44 1,553,815 +6.64(+0.83%)
Jul 31, 2008 817.84 817.84 791.92 800.80 1,724,692 -17.28(-2.11%)
Jul 30, 2008 786.00 821.28 778.80 818.08 2,491,527 +32.48(+4.13%)
Jul 29, 2008 799.76 799.92 776.24 785.60 1,877,681 -18.56(-2.31%)
Jul 28, 2008 798.40 805.28 790.64 804.16 1,211,436 +8.96(+1.13%)
Jul 25, 2008 802.64 803.28 790.08 795.20 1,784,419 -14.80(-1.83%)
Jul 24, 2008 811.04 815.44 796.40 810.00 1,507,450 +9.04(+1.13%)
Jul 23, 2008 819.12 829.84 800.00 800.96 2,239,244 -26.72(-3.23%)
Jul 22, 2008 841.60 842.64 814.96 827.68 1,697,271 -26.32(-3.08%)
Jul 21, 2008 840.80 855.84 832.56 854.00 1,193,903 +20.80(+2.50%)
Jul 18, 2008 846.72 852.56 831.28 833.20 1,727,909 -11.04(-1.31%)
Jul 17, 2008 870.88 885.92 837.20 844.24 2,768,914 -27.60(-3.17%)
Jul 16, 2008 892.16 895.52 855.76 871.84 2,634,116 -27.28(-3.03%)
Jul 15, 2008 941.60 944.16 880.64 899.12 3,450,902 -40.72(-4.33%)
Jul 14, 2008 940.00 948.00 932.00 939.84 940,843 +1.92(+0.20%)
Jul 11, 2008 952.64 953.36 924.72 937.92 1,859,900 +23.52(+2.57%)
Jul 10, 2008 891.52 919.36 883.68 914.40 1,542,867 +36.64(+4.17%)
Jul 09, 2008 887.52 894.48 876.40 877.76 2,319,948 -3.20(-0.36%)
Jul 08, 2008 892.00 893.60 875.68 880.96 2,108,203 -37.20(-4.05%)
Jul 07, 2008 914.32 928.96 903.76 918.16 1,709,524 -16.40(-1.75%)
Jul 04, 2008 934.32 939.68 927.36 934.56 1,158,580 +0.00(+0.00%)
Jul 03, 2008 934.32 939.68 927.36 934.56 1,158,580 +1.04(+0.11%)
Jul 02, 2008 910.48 933.52 909.52 933.52 2,266,983 +18.32(+2.00%)
Jul 01, 2008 925.54 927.84 907.52 915.20 1,648,501 +5.04(+0.55%)
Jun 30, 2008 921.28 922.64 901.20 910.16 1,493,851 -0.48(-0.05%)
Jun 27, 2008 910.96 926.16 905.20 910.64 1,773,948 +6.08(+0.67%)
Jun 26, 2008 891.04 908.80 886.48 904.56 1,909,264 +34.40(+3.95%)
Jun 25, 2008 882.16 883.20 854.64 870.16 1,743,433 -16.24(-1.83%)
Jun 24, 2008 883.44 893.60 880.00 886.40 1,193,617 -1.60(-0.18%)
Jun 23, 2008 875.68 894.56 875.28 888.00 1,513,491 +15.12(+1.73%)
Jun 20, 2008 877.60 889.76 868.80 872.88 2,001,144 +15.36(+1.79%)
Jun 19, 2008 886.32 886.32 855.20 857.52 2,234,117 -28.88(-3.26%)
Jun 18, 2008 870.00 888.88 856.96 886.40 1,566,266 +19.20(+2.21%)
Jun 17, 2008 866.16 879.04 864.24 867.20 1,527,934 -4.48(-0.51%)
Jun 16, 2008 902.00 902.00 864.56 871.68 1,523,702 -3.76(-0.43%)
Jun 13, 2008 871.36 882.32 868.00 875.44 1,242,572 -14.08(-1.58%)
Jun 12, 2008 864.08 893.20 855.68 889.52 1,768,907 +1.60(+0.18%)
Jun 11, 2008 870.16 898.40 866.48 887.92 2,239,587 +31.76(+3.71%)
Jun 10, 2008 876.48 891.28 849.92 856.16 2,466,442 -16.24(-1.86%)
Jun 09, 2008 880.16 892.96 863.44 872.40 1,714,804 -21.68(-2.42%)
Jun 06, 2008 867.44 904.00 858.56 894.08 4,141,848 +63.52(+7.65%)
Jun 05, 2008 801.12 830.88 793.92 830.56 1,558,569 +38.72(+4.89%)
Jun 04, 2008 798.96 823.92 788.96 791.84 1,475,849 -13.44(-1.67%)
Jun 03, 2008 817.68 821.52 792.00 805.28 1,221,849 -21.20(-2.57%)
Jun 02, 2008 815.52 837.68 813.68 826.48 1,018,145 +0.80(+0.10%)
May 30, 2008 825.68 830.88 810.16 825.68 1,348,757 +7.12(+0.87%)
May 29, 2008 835.20 862.40 816.96 818.56 2,727,103 -28.80(-3.40%)
May 28, 2008 824.08 852.00 820.08 847.36 1,680,156 +14.16(+1.70%)
May 27, 2008 842.65 847.20 830.08 833.20 1,359,212 -22.40(-2.62%)
May 26, 2008 863.36 865.74 843.04 855.60 0 +2.00(+0.23%)
May 23, 2008 863.36 865.74 843.04 853.60 1,728,362 +8.24(+0.97%)
May 22, 2008 862.40 866.88 842.24 845.36 2,511,001 -20.48(-2.37%)
May 21, 2008 836.88 866.48 832.48 865.84 2,145,639 +30.24(+3.62%)
May 20, 2008 831.28 836.96 829.28 835.60 1,267,523 +13.60(+1.65%)
May 19, 2008 819.60 824.00 810.08 822.00 960,393 +3.12(+0.38%)
May 16, 2008 822.88 823.84 810.72 818.88 2,208,496 +16.72(+2.08%)
May 15, 2008 816.00 817.44 781.52 802.16 2,030,866 +1.12(+0.14%)
May 14, 2008 809.84 816.00 800.00 801.04 1,138,178 -12.24(-1.51%)
May 13, 2008 800.96 819.76 799.84 813.28 1,497,071 +12.16(+1.52%)
May 12, 2008 806.56 817.60 800.56 801.12 1,257,637 -15.12(-1.85%)
May 09, 2008 814.00 816.88 805.52 816.24 1,524,805 +11.04(+1.37%)
May 08, 2008 796.00 806.16 786.40 805.20 1,225,910 +6.00(+0.75%)
May 07, 2008 785.84 799.36 776.96 799.20 1,692,463 +13.60(+1.73%)
May 06, 2008 775.76 790.72 775.20 785.60 947,231 +11.68(+1.51%)
May 05, 2008 761.84 775.36 760.88 773.92 917,222 +24.40(+3.26%)
May 02, 2008 728.80 750.72 728.80 749.52 861,484 +26.24(+3.63%)
May 01, 2008 726.24 728.80 711.12 723.28 977,393 -17.44(-2.35%)
Apr 30, 2008 748.64 754.72 730.48 740.72 1,191,332 -1.68(-0.23%)
Apr 29, 2008 751.36 756.24 741.20 742.40 950,241 -23.28(-3.04%)
Apr 28, 2008 766.96 769.92 762.00 765.68 606,241 +1.28(+0.17%)
Apr 25, 2008 759.52 770.24 756.40 764.40 1,125,299 +17.52(+2.35%)
Apr 24, 2008 747.20 758.80 736.48 746.88 1,388,800 -15.52(-2.04%)
Apr 23, 2008 755.20 764.08 750.48 762.40 1,059,894 +1.52(+0.20%)
Apr 22, 2008 749.44 766.64 748.80 760.88 894,942 +7.52(+1.00%)
Apr 21, 2008 747.76 754.24 741.52 753.36 585,231 +3.60(+0.48%)
Apr 18, 2008 727.84 750.69 727.20 749.76 1,150,319 +12.32(+1.67%)
Apr 17, 2008 737.36 740.88 732.96 737.44 596,564 +0.24(+0.03%)
Apr 16, 2008 729.76 738.40 720.16 737.20 986,749 +6.08(+0.83%)
Apr 15, 2008 728.08 731.52 725.36 731.12 634,350 +14.00(+1.95%)
Apr 14, 2008 710.80 717.68 707.60 717.12 539,675 +9.28(+1.31%)
Apr 11, 2008 701.20 708.56 698.96 707.84 478,880 +2.40(+0.34%)
Apr 10, 2008 712.64 712.72 697.12 705.44 802,497 -4.48(-0.63%)
Apr 09, 2008 696.72 717.60 695.52 709.92 1,025,361 +12.40(+1.78%)
Apr 08, 2008 696.00 700.64 689.60 697.52 440,984 -0.80(-0.11%)
Apr 07, 2008 691.92 701.04 691.92 698.32 533,783 +18.32(+2.69%)
Apr 04, 2008 675.52 680.96 670.80 680.00 553,073 +12.08(+1.81%)
Apr 03, 2008 663.20 681.60 661.12 667.92 676,426 -2.32(-0.35%)
Apr 02, 2008 646.40 672.80 639.68 670.24 772,812 +23.36(+3.61%)
Apr 01, 2008 640.00 656.72 638.16 646.88 670,955 -4.72(-0.72%)
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%)
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.