United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 323.20 325.04 319.28 322.32 1,678,559 +2.72(+0.85%)
Mar 30, 2010 319.20 320.40 317.04 319.60 854,777 -0.08(-0.03%)
Mar 29, 2010 314.56 320.88 314.32 319.68 1,301,535 +9.04(+2.91%)
Mar 26, 2010 312.80 312.96 308.40 310.64 957,455 -0.56(-0.18%)
Mar 25, 2010 314.56 315.92 311.04 311.20 1,123,352 -0.32(-0.10%)
Mar 24, 2010 311.92 314.00 309.84 311.52 1,098,855 -6.08(-1.91%)
Mar 23, 2010 315.12 318.65 314.00 317.60 695,266 +1.12(+0.35%)
Mar 22, 2010 307.04 317.08 306.40 316.48 1,330,899 +2.88(+0.92%)
Mar 19, 2010 318.80 319.76 310.76 313.60 1,728,450 -5.76(-1.80%)
Mar 18, 2010 320.72 321.84 318.00 319.36 946,105 -2.48(-0.77%)
Mar 17, 2010 321.44 323.20 318.16 321.84 1,568,908 +3.52(+1.11%)
Mar 16, 2010 314.72 319.20 313.92 318.32 1,595,358 +7.68(+2.47%)
Mar 15, 2010 309.92 311.28 309.76 310.64 1,216,100 -5.44(-1.72%)
Mar 12, 2010 321.28 321.92 313.76 316.08 1,418,520 -4.32(-1.35%)
Mar 11, 2010 318.72 320.40 317.20 320.40 1,009,703 +1.20(+0.38%)
Mar 10, 2010 316.56 323.24 314.72 319.20 1,889,272 +2.80(+0.88%)
Mar 09, 2010 314.72 318.96 314.46 316.40 1,003,798 -1.92(-0.60%)
Mar 08, 2010 320.08 320.40 314.64 318.32 984,781 -0.48(-0.15%)
Mar 05, 2010 316.96 319.68 316.56 318.80 1,255,762 +5.60(+1.79%)
Mar 04, 2010 312.64 314.32 310.60 313.20 1,239,736 -2.00(-0.63%)
Mar 03, 2010 312.56 316.48 309.60 315.20 1,554,139 +4.80(+1.55%)
Mar 02, 2010 308.80 315.36 308.40 310.40 1,269,568 +3.60(+1.17%)
Mar 01, 2010 312.40 313.12 304.16 306.80 1,212,757 -3.76(-1.21%)
Feb 26, 2010 306.80 311.84 306.32 310.56 1,138,349 +5.68(+1.86%)
Feb 25, 2010 302.80 305.12 300.24 304.88 1,743,465 -7.04(-2.26%)
Feb 24, 2010 307.60 312.16 305.60 311.92 1,246,658 +5.28(+1.72%)
Feb 23, 2010 309.12 309.68 304.80 306.64 1,408,054 -5.60(-1.79%)
Feb 22, 2010 313.04 313.84 310.40 312.24 1,423,553 -0.48(-0.15%)
Feb 19, 2010 309.28 312.72 307.44 312.72 2,112,707 +2.88(+0.93%)
Feb 18, 2010 307.20 309.84 304.08 309.84 2,018,176 +6.08(+2.00%)
Feb 17, 2010 301.44 303.84 299.76 303.76 1,291,217 +1.44(+0.48%)
Feb 16, 2010 297.60 302.64 296.64 302.32 1,892,507 +11.84(+4.08%)
Feb 12, 2010 289.20 290.48 290.48 290.48 1,570,537 -3.76(-1.28%)
Feb 11, 2010 292.64 296.64 287.60 294.24 1,497,445 +2.16(+0.74%)
Feb 10, 2010 288.72 293.60 284.40 292.08 1,290,272 +2.40(+0.83%)
Feb 09, 2010 284.32 301.74 282.64 289.68 1,591,868 +8.96(+3.19%)
Feb 08, 2010 280.64 282.96 277.52 280.72 1,532,312 -0.96(-0.34%)
Feb 05, 2010 287.76 288.40 272.56 281.68 3,668,123 -4.72(-1.65%)
Feb 04, 2010 296.96 297.12 284.00 286.40 2,605,937 -14.80(-4.91%)
Feb 03, 2010 302.80 305.36 300.00 301.20 2,250,701 +0.97(+0.32%)
Feb 02, 2010 294.72 303.44 294.16 300.23 1,831,364 +7.63(+2.61%)
Feb 01, 2010 288.16 293.84 286.16 292.60 1,304,424 +7.48(+2.62%)
Jan 29, 2010 291.04 292.00 284.00 285.12 1,794,943 -4.16(-1.44%)
Jan 28, 2010 290.48 290.80 285.92 289.28 1,448,602 +0.64(+0.22%)
Jan 27, 2010 292.32 293.92 284.88 288.64 1,850,537 -3.36(-1.15%)
Jan 26, 2010 290.96 294.64 290.00 292.00 1,138,109 -2.48(-0.84%)
Jan 25, 2010 292.00 295.92 291.28 294.48 1,131,547 +3.76(+1.29%)
Jan 22, 2010 296.56 296.72 290.56 290.72 2,238,318 -7.20(-2.42%)
Jan 21, 2010 305.76 307.28 296.72 297.92 1,714,782 -5.20(-1.72%)
Jan 20, 2010 305.84 306.80 303.04 303.12 1,429,903 -8.32(-2.67%)
Jan 19, 2010 304.56 311.60 304.24 311.44 1,022,675 +4.24(+1.38%)
Jan 15, 2010 311.76 307.20 307.20 307.20 1,576,912 -5.28(-1.69%)
Jan 14, 2010 314.40 315.52 311.04 312.48 1,071,977 -1.20(-0.38%)
Jan 13, 2010 315.20 317.68 309.04 313.68 1,937,837 -3.36(-1.06%)
Jan 12, 2010 320.56 322.88 316.24 317.04 1,495,004 -7.28(-2.24%)
Jan 11, 2010 328.72 329.52 323.68 324.32 1,112,763 -3.12(-0.95%)
Jan 08, 2010 325.04 329.36 323.60 327.44 1,174,210 +1.68(+0.52%)
Jan 07, 2010 326.96 328.64 325.44 325.76 1,251,619 -2.00(-0.61%)
Jan 06, 2010 322.56 329.52 319.12 327.76 2,473,716 +4.48(+1.39%)
Jan 05, 2010 322.00 323.60 319.44 323.28 1,306,505 +1.12(+0.35%)
Jan 04, 2010 320.32 322.32 318.96 322.16 1,426,122 +7.92(+2.52%)
Dec 31, 2009 315.12 314.24 314.24 314.24 719,762 +1.12(+0.36%)
Dec 30, 2009 311.60 314.96 309.68 313.12 1,176,706 +2.40(+0.77%)
Dec 29, 2009 312.48 312.56 308.00 310.72 822,093 -0.16(-0.05%)
Dec 28, 2009 311.52 312.40 310.08 310.88 985,990 +5.28(+1.73%)
Dec 24, 2009 302.88 305.92 302.88 305.60 408,859 +3.68(+1.22%)
Dec 23, 2009 297.44 303.92 297.12 301.92 1,452,088 +9.44(+3.23%)
Dec 22, 2009 290.00 295.72 287.12 292.48 1,180,267 -1.20(-0.41%)
Dec 21, 2009 295.60 296.80 288.96 293.68 1,202,771 +0.40(+0.14%)
Dec 18, 2009 297.12 298.08 290.40 293.28 1,774,504 +2.40(+0.83%)
Dec 17, 2009 292.72 293.92 288.00 290.88 1,391,277 +0.40(+0.14%)
Dec 16, 2009 288.64 296.24 288.64 290.48 2,197,785 +3.04(+1.06%)
Dec 15, 2009 286.40 289.12 285.84 287.44 1,703,990 +2.80(+0.98%)
Dec 14, 2009 285.35 285.76 283.68 284.64 1,507,137 +0.80(+0.28%)
Dec 11, 2009 285.12 285.44 281.76 283.84 2,211,509 -2.00(-0.70%)
Dec 10, 2009 287.84 289.04 282.96 285.84 1,943,451 -1.12(-0.39%)
Dec 09, 2009 295.52 297.69 284.48 286.96 2,747,299 -7.84(-2.66%)
Dec 08, 2009 296.72 297.76 294.08 294.80 1,531,915 -5.12(-1.71%)
Dec 07, 2009 301.12 304.64 298.96 299.92 1,708,662 -6.72(-2.19%)
Dec 04, 2009 314.32 315.46 303.60 306.64 1,988,073 -1.52(-0.49%)
Dec 03, 2009 309.12 312.96 306.40 308.16 1,337,526 -2.56(-0.82%)
Dec 02, 2009 316.32 316.48 309.12 310.72 1,596,722 -6.24(-1.97%)
Dec 01, 2009 318.88 320.48 316.56 316.96 1,359,173 +3.76(+1.20%)
Nov 30, 2009 305.28 316.24 304.80 313.20 1,947,861 +5.20(+1.69%)
Nov 27, 2009 298.96 309.52 298.32 308.00 1,150,446 -8.00(-2.53%)
Nov 25, 2009 308.48 316.64 306.24 316.00 1,490,007 +7.36(+2.38%)
Nov 24, 2009 313.60 314.59 306.64 308.64 1,911,979 -6.40(-2.03%)
Nov 23, 2009 321.28 324.08 312.96 315.04 1,678,449 -0.32(-0.10%)
Nov 20, 2009 312.64 316.08 311.60 315.36 1,356,265 -1.92(-0.61%)
Nov 19, 2009 323.84 324.00 314.88 317.28 1,647,333 -8.08(-2.48%)
Nov 18, 2009 326.32 328.00 321.36 325.36 1,678,032 +1.52(+0.47%)
Nov 17, 2009 320.88 325.84 319.76 323.84 1,268,696 +1.52(+0.47%)
Nov 16, 2009 314.48 324.72 314.24 322.32 1,978,486 +9.36(+2.99%)
Nov 13, 2009 311.84 315.68 309.44 312.96 1,501,312 -1.20(-0.38%)
Nov 12, 2009 320.72 322.24 313.36 314.16 1,800,988 -10.24(-3.16%)
Nov 11, 2009 326.40 327.52 321.28 324.40 1,108,735 +1.12(+0.35%)
Nov 10, 2009 325.84 329.20 318.64 323.28 1,278,631 -0.72(-0.22%)
Nov 09, 2009 322.96 327.92 322.40 324.00 1,151,335 +6.40(+2.02%)
Nov 06, 2009 319.20 322.96 313.84 317.60 2,063,276 -7.84(-2.41%)
Nov 05, 2009 327.28 329.05 324.40 325.44 945,364 -2.48(-0.76%)
Nov 04, 2009 328.08 331.52 325.12 327.92 1,881,622 +2.96(+0.91%)
Nov 03, 2009 315.20 326.16 314.32 324.96 1,604,761 +5.20(+1.63%)
Nov 02, 2009 314.64 321.76 313.60 319.76 1,427,130 +5.20(+1.65%)
Oct 30, 2009 324.16 325.52 314.24 314.56 1,623,244 -12.64(-3.86%)
Oct 29, 2009 321.04 329.04 320.48 327.20 1,518,752 +11.52(+3.65%)
Oct 28, 2009 322.16 323.68 315.44 315.68 1,936,340 -9.04(-2.78%)
Oct 27, 2009 322.24 326.24 318.24 324.72 1,632,466 +3.68(+1.15%)
Oct 26, 2009 330.40 333.60 318.88 321.04 1,731,074 -6.24(-1.91%)
Oct 23, 2009 330.32 331.44 326.64 327.28 1,365,273 -4.48(-1.35%)
Oct 22, 2009 330.32 332.64 326.56 331.76 1,461,923 +1.12(+0.34%)
Oct 21, 2009 320.72 335.36 320.40 330.64 2,305,941 +7.52(+2.33%)
Oct 20, 2009 320.64 325.60 320.48 323.12 2,058,232 -2.96(-0.91%)
Oct 19, 2009 322.32 327.52 321.44 326.08 1,573,187 +2.48(+0.77%)
Oct 16, 2009 319.04 323.92 316.32 323.60 1,963,610 +4.32(+1.35%)
Oct 15, 2009 310.64 320.88 308.72 319.28 2,667,825 +10.40(+3.37%)
Oct 14, 2009 308.16 310.00 307.60 308.88 1,381,934 +3.68(+1.21%)
Oct 13, 2009 304.16 306.08 300.88 305.20 1,598,573 +3.68(+1.22%)
Oct 12, 2009 302.88 303.28 300.48 301.52 1,235,739 +4.24(+1.43%)
Oct 09, 2009 295.04 297.44 291.84 297.28 1,515,038 +3.84(+1.31%)
Oct 08, 2009 285.76 298.72 285.20 293.44 1,867,519 +5.76(+2.00%)
Oct 07, 2009 292.88 294.16 283.60 287.68 1,987,151 -4.64(-1.59%)
Oct 06, 2009 292.00 296.00 290.00 292.32 1,836,052 +2.88(+1.00%)
Oct 05, 2009 283.60 291.84 280.00 289.44 2,180,209 +2.48(+0.86%)
Oct 02, 2009 283.92 289.04 283.12 286.96 1,861,422 -2.88(-0.99%)
Oct 01, 2009 290.24 292.40 284.32 289.84 2,919,970 +0.32(+0.11%)
Sep 30, 2009 276.96 290.80 272.56 289.52 3,106,485 +15.04(+5.48%)
Sep 29, 2009 273.44 276.88 271.20 274.48 1,590,024 -2.48(-0.90%)
Sep 28, 2009 272.00 278.00 271.67 276.96 1,678,466 +4.96(+1.82%)
Sep 25, 2009 271.36 275.36 269.52 272.00 2,067,590 +0.24(+0.09%)
Sep 24, 2009 279.36 279.84 270.00 271.76 3,000,745 -9.28(-3.30%)
Sep 23, 2009 294.40 294.48 280.80 281.04 2,954,320 -14.80(-5.00%)
Sep 22, 2009 294.72 296.32 292.00 295.84 1,016,666 +9.04(+3.15%)
Sep 21, 2009 288.80 289.44 285.04 286.80 1,651,235 -10.16(-3.42%)
Sep 18, 2009 300.00 300.56 296.32 296.96 889,418 -2.96(-0.99%)
Sep 17, 2009 298.08 302.72 297.92 299.92 1,142,615 +7.62(+2.61%)
Sep 16, 2009 293.92 300.00 291.76 292.30 1,480,128 -1.30(-0.44%)
Sep 15, 2009 287.84 294.40 283.92 293.60 1,596,176 +7.92(+2.77%)
Sep 14, 2009 284.64 287.92 284.00 285.68 1,091,011 -0.88(-0.31%)
Sep 11, 2009 300.48 300.88 285.04 286.56 1,857,563 -12.40(-4.15%)
Sep 10, 2009 295.04 299.76 293.28 298.96 1,074,473 +3.44(+1.16%)
Sep 09, 2009 296.16 300.24 294.08 295.52 989,549 +0.00(+0.00%)
Sep 08, 2009 291.76 297.28 288.96 295.52 1,488,785 +14.48(+5.15%)
Sep 04, 2009 279.92 283.36 278.56 281.04 1,028,233 -1.52(-0.54%)
Sep 03, 2009 283.84 285.20 280.32 282.56 873,292 +1.12(+0.40%)
Sep 02, 2009 280.32 284.56 277.76 281.44 1,482,119 -0.72(-0.26%)
Sep 01, 2009 289.84 295.60 281.76 282.16 1,587,785 -6.24(-2.16%)
Aug 31, 2009 292.56 293.04 286.40 288.40 1,426,978 -12.88(-4.28%)
Aug 28, 2009 303.36 304.40 297.28 301.28 1,279,076 -0.48(-0.16%)
Aug 27, 2009 292.56 301.76 289.28 301.76 1,371,204 +6.16(+2.08%)
Aug 26, 2009 294.08 297.12 292.56 295.60 1,555,282 -1.76(-0.59%)
Aug 25, 2009 307.76 310.40 294.48 297.36 1,741,349 -9.04(-2.95%)
Aug 24, 2009 308.48 309.92 306.16 306.40 1,182,478 +0.56(+0.18%)
Aug 21, 2009 301.36 309.45 303.12 305.84 1,569,814 +4.48(+1.49%)
Aug 20, 2009 303.76 305.60 300.40 301.36 1,576,075 -3.60(-1.18%)
Aug 19, 2009 290.64 307.76 290.40 304.96 2,254,130 +10.08(+3.42%)
Aug 18, 2009 282.80 296.32 282.64 294.88 1,595,271 +14.16(+5.04%)
Aug 17, 2009 282.48 285.20 279.28 280.72 1,360,158 -7.52(-2.61%)
Aug 14, 2009 300.88 300.96 286.88 288.24 1,619,220 -14.16(-4.68%)
Aug 13, 2009 301.44 303.92 297.68 302.40 1,171,225 +3.60(+1.20%)
Aug 12, 2009 295.76 301.20 295.68 298.80 1,324,129 +3.92(+1.33%)
Aug 11, 2009 297.92 298.80 292.80 294.88 1,230,140 -6.80(-2.25%)
Aug 10, 2009 303.20 304.48 299.20 301.68 854,460 +0.48(+0.16%)
Aug 07, 2009 305.20 307.53 299.60 301.20 1,300,093 -4.96(-1.62%)
Aug 06, 2009 304.48 307.49 298.56 306.16 1,676,240 +0.56(+0.18%)
Aug 05, 2009 303.84 306.88 296.64 305.60 1,592,231 +2.23(+0.74%)
Aug 04, 2009 301.76 306.00 300.08 303.37 942,921 +0.25(+0.08%)
Aug 03, 2009 303.44 307.12 302.32 303.12 1,858,728 +8.64(+2.93%)
Jul 31, 2009 281.12 296.72 280.64 294.48 1,827,656 +10.48(+3.69%)
Jul 30, 2009 274.88 286.32 272.48 284.00 2,175,320 +16.24(+6.07%)
Jul 29, 2009 279.36 279.84 266.88 267.76 2,299,609 -18.32(-6.40%)
Jul 28, 2009 284.96 288.48 282.96 286.08 1,148,622 -4.40(-1.51%)
Jul 27, 2009 288.72 291.84 287.68 290.48 1,227,308 +0.71(+0.25%)
Jul 24, 2009 285.52 290.16 283.52 289.77 1,003,198 +3.45(+1.20%)
Jul 23, 2009 274.64 287.20 274.40 286.32 1,547,543 +7.84(+2.82%)
Jul 22, 2009 272.08 279.84 271.44 278.48 1,537,747 -1.04(-0.37%)
Jul 21, 2009 282.48 283.04 275.12 279.52 1,322,147 +0.88(+0.32%)
Jul 20, 2009 277.76 279.44 273.76 278.64 1,111,261 +4.72(+1.72%)
Jul 17, 2009 270.72 276.72 270.64 273.92 1,513,476 +5.44(+2.03%)
Jul 16, 2009 263.12 269.12 262.72 268.48 1,393,287 +0.72(+0.27%)
Jul 15, 2009 263.20 268.48 260.56 267.76 2,488,117 +10.88(+4.24%)
Jul 14, 2009 262.88 263.53 255.52 256.88 1,576,964 -2.08(-0.80%)
Jul 13, 2009 255.20 259.36 253.28 258.96 1,976,944 -0.06(-0.02%)
Jul 10, 2009 257.12 260.48 254.88 259.02 1,406,135 -3.14(-1.20%)
Jul 09, 2009 262.96 263.60 256.80 262.16 2,244,104 +1.60(+0.61%)
Jul 08, 2009 269.04 269.20 260.00 260.56 2,131,743 -9.92(-3.67%)
Jul 07, 2009 276.08 277.20 269.92 270.48 1,918,951 -7.20(-2.59%)
Jul 06, 2009 277.28 280.48 275.68 277.68 1,805,425 -10.72(-3.72%)
Jul 02, 2009 290.16 290.80 287.92 288.40 1,575,585 -11.28(-3.76%)
Jul 01, 2009 309.60 310.96 296.64 299.68 2,026,787 -3.76(-1.24%)
Jun 30, 2009 308.00 310.24 298.40 303.44 1,678,530 -5.92(-1.91%)
Jun 29, 2009 304.56 311.28 304.56 309.36 1,562,294 +9.28(+3.09%)
Jun 26, 2009 303.20 303.68 298.00 300.08 1,047,233 -4.32(-1.42%)
Jun 25, 2009 300.56 306.88 299.92 304.40 1,575,742 +7.68(+2.59%)
Jun 24, 2009 298.16 302.40 295.92 296.72 1,691,590 -2.56(-0.86%)
Jun 23, 2009 293.36 301.52 289.60 299.28 1,806,141 +9.28(+3.20%)
Jun 22, 2009 296.00 296.08 288.64 290.00 1,807,186 -13.76(-4.53%)
Jun 19, 2009 312.56 314.16 300.48 303.76 1,959,120 -7.04(-2.27%)
Jun 18, 2009 308.24 312.96 306.64 310.80 1,278,421 +1.20(+0.39%)
Jun 17, 2009 305.60 310.96 301.76 309.60 2,095,183 +1.52(+0.49%)
Jun 16, 2009 315.52 316.08 305.28 308.08 1,516,526 -0.08(-0.03%)
Jun 15, 2009 312.24 312.32 304.40 308.16 2,094,254 -7.28(-2.31%)
Jun 12, 2009 313.60 317.04 312.56 315.44 1,580,784 -2.00(-0.63%)
Jun 11, 2009 315.44 320.00 314.48 317.44 1,517,432 +5.68(+1.82%)
Jun 10, 2009 310.48 313.68 308.48 311.76 1,708,345 +6.24(+2.04%)
Jun 09, 2009 304.56 306.88 301.44 305.52 903,341 +5.20(+1.73%)
Jun 08, 2009 300.56 301.76 296.80 300.32 1,266,465 +1.12(+0.37%)
Jun 05, 2009 301.60 304.16 295.84 299.20 1,525,554 -2.32(-0.77%)
Jun 04, 2009 297.44 304.80 295.60 301.52 1,820,186 +11.52(+3.97%)
Jun 03, 2009 297.04 298.08 284.48 290.00 2,582,405 -10.88(-3.62%)
Jun 02, 2009 297.04 302.32 295.60 300.88 1,397,778 +1.44(+0.48%)
Jun 01, 2009 295.92 300.72 294.24 299.44 1,496,383 +8.24(+2.83%)
May 29, 2009 290.48 291.36 285.52 291.20 2,065,526 +8.48(+3.00%)
May 28, 2009 279.76 286.64 278.80 282.72 2,200,735 +6.06(+2.19%)
May 27, 2009 276.72 279.52 272.72 276.66 1,532,293 +3.78(+1.38%)
May 26, 2009 262.08 273.60 261.60 272.88 1,491,594 +3.28(+1.22%)
May 22, 2009 267.84 270.32 264.96 269.60 997,162 +2.56(+0.96%)
May 21, 2009 265.36 269.31 262.48 267.04 1,254,556 -3.92(-1.45%)
May 20, 2009 262.56 272.64 267.76 270.96 1,959,938 +8.64(+3.29%)
May 19, 2009 262.56 264.56 258.08 262.32 1,252,015 +0.64(+0.24%)
May 18, 2009 256.96 262.40 256.00 261.68 1,515,819 +11.28(+4.50%)
May 15, 2009 256.00 259.36 248.64 250.40 1,690,761 -8.80(-3.40%)
May 14, 2009 255.84 262.08 253.92 259.20 1,510,956 +1.68(+0.65%)
May 13, 2009 260.56 265.36 255.52 257.52 2,324,455 -3.52(-1.35%)
May 12, 2009 263.28 263.68 258.40 261.04 1,361,800 +2.72(+1.05%)
May 11, 2009 257.84 260.80 255.60 258.32 1,330,057 -1.60(-0.62%)
May 08, 2009 258.16 261.92 255.52 259.92 1,516,270 +8.08(+3.21%)
May 07, 2009 260.56 261.44 248.48 251.84 2,094,434 +0.40(+0.16%)
May 06, 2009 247.92 252.40 245.84 251.44 2,057,849 +10.24(+4.25%)
May 05, 2009 243.12 244.48 239.92 241.20 1,295,270 -3.28(-1.34%)
May 04, 2009 239.68 244.64 239.44 244.48 1,743,414 +7.52(+3.17%)
May 01, 2009 232.80 240.48 232.16 236.96 1,915,165 +7.92(+3.46%)
Apr 30, 2009 226.48 230.80 225.84 229.04 1,426,998 +0.56(+0.25%)
Apr 29, 2009 226.80 230.40 225.76 228.48 1,465,637 +5.68(+2.55%)
Apr 28, 2009 219.12 224.72 219.04 222.80 1,281,017 -1.84(-0.82%)
Apr 27, 2009 217.12 229.28 216.88 224.64 2,147,585 -6.56(-2.84%)
Apr 24, 2009 230.00 232.00 227.84 231.20 2,014,499 +8.16(+3.66%)
Apr 23, 2009 222.00 223.12 217.68 223.04 1,423,175 +4.32(+1.98%)
Apr 22, 2009 217.36 220.16 214.64 218.72 2,103,328 +0.16(+0.07%)
Apr 21, 2009 210.40 221.04 210.24 218.56 2,816,859 +0.80(+0.37%)
Apr 20, 2009 221.76 222.80 216.56 217.76 3,288,338 -17.84(-7.57%)
Apr 17, 2009 238.24 238.32 233.84 235.60 1,703,691 +1.28(+0.55%)
Apr 16, 2009 235.76 236.32 231.47 234.32 1,431,443 -0.16(-0.07%)
Apr 15, 2009 234.32 236.80 230.96 234.48 2,152,440 +0.80(+0.34%)
Apr 14, 2009 237.52 241.36 228.53 233.68 1,504,692 -3.76(-1.58%)
Apr 13, 2009 232.80 244.56 232.08 237.44 2,160,025 -8.08(-3.29%)
Apr 09, 2009 245.36 246.40 239.36 245.52 1,494,779 +9.60(+4.07%)
Apr 08, 2009 228.24 242.24 226.56 235.92 2,499,862 +4.40(+1.90%)
Apr 07, 2009 234.24 236.72 231.04 231.52 1,316,168 -10.32(-4.27%)
Apr 06, 2009 239.60 245.76 235.92 241.84 2,210,599 -5.60(-2.26%)
Apr 03, 2009 245.76 248.80 241.28 247.44 1,961,881 -0.40(-0.16%)
Apr 02, 2009 245.92 249.84 242.80 247.84 3,288,100 +19.20(+8.40%)
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.