United States Oil Fund (NY: USO )

57.15 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.45 33.51 32.65 32.68 9,082,229 -0.77(-2.30%)
Jul 30, 2012 33.60 33.74 33.37 33.45 5,196,999 -0.22(-0.65%)
Jul 27, 2012 33.51 33.79 33.38 33.67 5,816,614 +0.26(+0.78%)
Jul 26, 2012 33.65 33.75 33.26 33.41 5,638,902 +0.20(+0.60%)
Jul 25, 2012 33.10 33.38 32.45 33.21 8,850,197 +0.06(+0.18%)
Jul 24, 2012 33.10 33.27 32.85 33.15 8,374,468 +0.15(+0.45%)
Jul 23, 2012 33.02 33.53 32.83 33.00 9,778,041 -1.20(-3.51%)
Jul 20, 2012 34.16 34.42 33.96 34.20 8,440,402 -0.44(-1.27%)
Jul 19, 2012 34.24 34.84 34.21 34.64 11,888,787 +0.95(+2.82%)
Jul 18, 2012 33.48 33.75 33.38 33.69 6,949,575 +0.31(+0.93%)
Jul 17, 2012 33.40 33.54 32.80 33.38 9,198,073 +0.26(+0.79%)
Jul 16, 2012 32.80 33.20 32.59 33.12 6,852,165 +0.44(+1.35%)
Jul 13, 2012 32.39 32.87 32.39 32.68 4,922,464 +0.48(+1.49%)
Jul 12, 2012 31.84 32.41 31.62 32.20 7,590,787 -0.13(-0.40%)
Jul 11, 2012 31.95 32.45 31.78 32.33 12,335,287 +0.81(+2.57%)
Jul 10, 2012 32.15 32.17 31.40 31.52 8,194,803 -0.65(-2.02%)
Jul 09, 2012 31.71 32.46 31.66 32.17 6,672,874 +0.58(+1.84%)
Jul 06, 2012 31.77 31.99 31.55 31.59 9,574,513 -1.03(-3.16%)
Jul 05, 2012 32.69 33.08 32.47 32.62 9,915,869 -0.32(-0.97%)
Jul 03, 2012 32.69 33.04 32.54 32.94 13,958,907 +1.51(+4.80%)
Jul 02, 2012 31.43 31.70 30.82 31.43 17,550,653 -0.40(-1.26%)
Jun 29, 2012 30.76 32.03 30.56 31.83 20,412,977 +2.33(+7.90%)
Jun 28, 2012 29.94 30.02 29.02 29.50 14,080,181 -0.70(-2.32%)
Jun 27, 2012 30.12 30.37 29.95 30.20 9,331,867 +0.39(+1.31%)
Jun 26, 2012 29.79 29.91 29.43 29.81 6,884,137 +0.01(+0.03%)
Jun 25, 2012 29.68 29.84 29.30 29.80 8,657,837 -0.30(-1.00%)
Jun 22, 2012 29.57 30.18 29.45 30.10 10,233,447 +0.65(+2.19%)
Jun 21, 2012 30.30 30.40 29.31 29.45 18,442,392 -1.04(-3.39%)
Jun 20, 2012 31.55 31.58 30.36 30.49 21,871,634 -1.19(-3.76%)
Jun 19, 2012 31.74 31.81 31.49 31.68 7,322,754 +0.36(+1.15%)
Jun 18, 2012 31.02 31.61 30.93 31.32 5,550,531 -0.31(-0.98%)
Jun 15, 2012 31.64 31.79 31.45 31.63 4,882,621 -0.10(-0.32%)
Jun 14, 2012 31.19 31.80 31.04 31.73 4,941,293 +0.63(+2.03%)
Jun 13, 2012 31.04 31.65 30.96 31.10 7,133,108 -0.32(-1.00%)
Jun 12, 2012 31.32 31.54 31.12 31.42 6,772,896 +0.72(+2.33%)
Jun 11, 2012 31.90 31.90 30.67 30.70 9,979,739 -1.10(-3.46%)
Jun 08, 2012 31.19 31.90 31.13 31.80 8,895,546 +0.08(+0.25%)
Jun 07, 2012 32.77 32.80 31.61 31.72 8,162,054 -0.43(-1.34%)
Jun 06, 2012 32.09 32.51 31.95 32.15 10,490,445 +0.39(+1.23%)
Jun 05, 2012 31.61 31.83 31.56 31.76 7,403,743 +0.00(+0.00%)
Jun 04, 2012 31.34 31.81 31.23 31.76 11,859,408 +0.33(+1.05%)
Jun 01, 2012 31.70 31.87 31.03 31.43 14,616,112 -1.18(-3.62%)
May 31, 2012 33.04 33.09 32.37 32.61 10,903,419 -0.41(-1.24%)
May 30, 2012 33.52 33.54 32.93 33.02 7,279,015 -1.21(-3.53%)
May 29, 2012 34.53 34.76 34.03 34.23 6,223,408 +0.01(+0.03%)
May 25, 2012 34.21 34.37 34.16 34.22 3,101,946 -0.04(-0.12%)
May 24, 2012 34.29 34.50 34.00 34.26 7,161,866 +0.17(+0.50%)
May 23, 2012 34.42 34.46 33.66 34.09 9,292,675 -0.39(-1.13%)
May 22, 2012 34.91 35.00 34.39 34.48 5,284,125 -0.67(-1.91%)
May 21, 2012 34.68 35.19 34.60 35.15 5,540,160 +0.72(+2.09%)
May 18, 2012 34.89 35.04 34.43 34.43 7,212,060 -0.61(-1.74%)
May 17, 2012 35.38 35.45 34.86 35.04 5,772,920 -0.01(-0.03%)
May 16, 2012 35.19 35.64 34.94 35.05 10,641,840 -0.23(-0.65%)
May 15, 2012 35.80 35.97 35.22 35.28 6,274,944 -0.33(-0.93%)
May 14, 2012 35.71 35.98 35.53 35.61 5,259,671 -0.65(-1.79%)
May 11, 2012 36.27 36.77 36.24 36.26 4,507,034 -0.35(-0.96%)
May 10, 2012 36.86 36.97 36.55 36.61 4,746,509 +0.09(+0.25%)
May 09, 2012 36.24 36.66 36.03 36.52 11,412,025 -0.35(-0.95%)
May 08, 2012 36.73 36.90 36.15 36.87 10,699,141 -0.18(-0.49%)
May 07, 2012 36.86 37.16 36.50 37.05 10,764,370 -0.24(-0.64%)
May 04, 2012 37.84 37.99 36.92 37.29 20,087,867 -1.54(-3.97%)
May 03, 2012 39.43 39.44 38.75 38.83 9,079,520 -1.06(-2.66%)
May 02, 2012 40.01 40.06 39.71 39.89 5,708,042 -0.26(-0.65%)
May 01, 2012 39.63 40.29 39.63 40.15 6,061,311 +0.47(+1.18%)
Apr 30, 2012 39.43 39.81 39.37 39.68 4,873,124 +0.06(+0.15%)
Apr 27, 2012 39.55 39.75 39.38 39.62 3,359,483 +0.09(+0.23%)
Apr 26, 2012 39.44 39.72 39.38 39.53 5,352,886 +0.12(+0.30%)
Apr 25, 2012 39.33 39.59 39.04 39.41 8,560,501 +0.24(+0.61%)
Apr 24, 2012 39.37 39.39 39.01 39.17 4,142,736 +0.14(+0.36%)
Apr 23, 2012 38.73 39.05 38.55 39.03 5,551,146 -0.36(-0.91%)
Apr 20, 2012 39.51 39.61 39.12 39.39 5,364,613 +0.43(+1.10%)
Apr 19, 2012 39.04 39.14 38.67 38.96 5,512,685 -0.09(-0.23%)
Apr 18, 2012 39.47 39.57 38.86 39.05 5,135,319 -0.59(-1.49%)
Apr 17, 2012 39.83 39.89 39.54 39.64 5,407,277 +0.46(+1.17%)
Apr 16, 2012 39.13 39.31 38.73 39.18 5,762,648 +0.03(+0.08%)
Apr 13, 2012 39.25 39.33 39.02 39.15 4,072,749 -0.29(-0.74%)
Apr 12, 2012 39.15 39.64 39.13 39.44 5,793,570 +0.43(+1.10%)
Apr 11, 2012 38.68 39.23 38.58 39.01 8,232,658 +0.50(+1.30%)
Apr 10, 2012 38.88 39.17 38.31 38.51 6,580,631 -0.46(-1.18%)
Apr 09, 2012 38.56 39.04 38.36 38.97 5,723,954 -0.29(-0.74%)
Apr 05, 2012 38.73 39.35 38.71 39.26 4,258,282 +0.42(+1.08%)
Apr 04, 2012 39.12 39.23 38.47 38.84 8,693,383 -0.82(-2.07%)
Apr 03, 2012 39.95 40.02 39.43 39.66 5,029,117 -0.37(-0.92%)
Apr 02, 2012 38.93 40.13 38.88 40.03 7,675,233 +0.80(+2.04%)
Mar 30, 2012 39.38 39.63 39.12 39.23 5,884,225 -0.06(-0.15%)
Mar 29, 2012 40.03 40.12 38.87 39.29 12,803,885 -0.90(-2.24%)
Mar 28, 2012 40.13 40.20 39.85 40.19 9,820,043 -0.52(-1.28%)
Mar 27, 2012 40.85 41.00 40.54 40.71 7,447,706 -0.06(-0.15%)
Mar 26, 2012 40.71 40.84 40.58 40.77 4,338,374 +0.08(+0.20%)
Mar 23, 2012 40.21 41.21 40.04 40.69 17,600,509 +0.55(+1.37%)
Mar 22, 2012 39.90 40.18 39.78 40.14 10,619,573 -0.52(-1.28%)
Mar 21, 2012 40.53 40.97 40.43 40.66 8,419,102 +0.23(+0.57%)
Mar 20, 2012 40.78 40.80 40.23 40.43 9,727,297 -0.86(-2.08%)
Mar 19, 2012 41.19 41.38 41.08 41.29 5,793,422 +0.26(+0.63%)
Mar 16, 2012 40.43 41.17 40.34 41.03 8,613,602 +0.75(+1.86%)
Mar 15, 2012 40.41 40.56 39.70 40.28 27,304,494 -0.13(-0.32%)
Mar 14, 2012 40.67 40.94 40.22 40.41 8,741,828 -0.42(-1.03%)
Mar 13, 2012 40.58 41.06 40.44 40.83 7,146,943 +0.13(+0.32%)
Mar 12, 2012 40.56 40.76 40.30 40.70 5,160,279 -0.39(-0.95%)
Mar 09, 2012 40.81 41.36 40.74 41.09 7,488,118 +0.27(+0.66%)
Mar 08, 2012 40.68 41.00 40.48 40.82 7,290,593 +0.21(+0.52%)
Mar 07, 2012 40.03 40.74 39.91 40.61 8,874,272 +0.48(+1.20%)
Mar 06, 2012 40.10 40.40 39.97 40.13 10,091,776 -0.84(-2.05%)
Mar 05, 2012 40.93 40.99 40.57 40.97 7,398,350 +0.20(+0.49%)
Mar 02, 2012 41.28 41.32 40.48 40.77 15,444,426 -0.98(-2.35%)
Mar 01, 2012 41.14 42.30 40.82 41.75 24,575,305 +0.83(+2.03%)
Feb 29, 2012 40.85 41.07 40.10 40.92 19,796,118 +0.13(+0.32%)
Feb 28, 2012 41.37 41.61 40.66 40.79 9,942,951 -0.39(-0.95%)
Feb 27, 2012 41.53 41.85 41.03 41.18 11,336,413 -0.83(-1.98%)
Feb 24, 2012 41.60 42.07 41.30 42.01 12,035,406 +0.64(+1.55%)
Feb 23, 2012 40.56 41.41 40.35 41.37 9,719,036 +0.78(+1.92%)
Feb 22, 2012 40.50 40.83 40.43 40.59 8,848,030 +0.00(+0.00%)
Feb 21, 2012 40.13 40.74 40.04 40.59 11,364,782 +0.84(+2.11%)
Feb 17, 2012 39.71 39.75 39.42 39.75 7,896,246 +0.47(+1.20%)
Feb 16, 2012 39.03 39.40 38.93 39.28 6,359,963 +0.10(+0.26%)
Feb 15, 2012 39.06 39.18 38.87 39.18 8,856,565 +0.34(+0.88%)
Feb 14, 2012 39.06 39.10 38.51 38.84 8,418,003 +0.15(+0.39%)
Feb 13, 2012 38.51 38.79 38.15 38.69 14,407,997 +0.67(+1.76%)
Feb 10, 2012 37.55 38.02 37.51 38.02 6,009,507 -0.31(-0.81%)
Feb 09, 2012 38.39 38.48 38.15 38.33 4,663,451 +0.29(+0.76%)
Feb 08, 2012 38.36 38.44 37.69 38.04 9,045,744 +0.09(+0.24%)
Feb 07, 2012 37.07 38.08 37.04 37.95 10,236,969 +0.62(+1.66%)
Feb 06, 2012 37.33 37.53 37.13 37.33 6,126,039 -0.26(-0.69%)
Feb 03, 2012 37.24 37.67 37.07 37.59 11,448,554 +0.46(+1.24%)
Feb 02, 2012 37.16 37.32 36.67 37.13 9,175,775 -0.25(-0.67%)
Feb 01, 2012 38.13 38.23 37.35 37.38 10,362,797 -0.44(-1.16%)
Jan 31, 2012 38.83 38.84 37.61 37.82 9,687,250 -0.19(-0.50%)
Jan 30, 2012 37.93 38.28 37.83 38.01 5,349,516 -0.29(-0.76%)
Jan 27, 2012 38.28 38.67 38.09 38.30 7,246,780 -0.07(-0.18%)
Jan 26, 2012 38.94 38.96 38.14 38.37 7,053,776 +0.02(+0.05%)
Jan 25, 2012 37.82 38.58 37.49 38.35 14,197,857 +0.25(+0.66%)
Jan 24, 2012 37.80 38.20 37.75 38.10 6,466,277 -0.29(-0.76%)
Jan 23, 2012 38.02 38.52 37.96 38.39 8,469,458 +0.61(+1.61%)
Jan 20, 2012 38.17 38.20 37.68 37.78 13,207,365 -0.91(-2.35%)
Jan 19, 2012 39.08 39.11 38.47 38.69 10,521,610 -0.14(-0.36%)
Jan 18, 2012 38.88 39.03 38.44 38.83 12,455,121 +0.04(+0.10%)
Jan 17, 2012 38.59 38.84 38.31 38.79 10,141,401 +0.63(+1.65%)
Jan 13, 2012 37.90 38.21 37.64 38.16 11,269,124 +0.10(+0.26%)
Jan 12, 2012 39.29 39.66 37.95 38.06 18,349,708 -0.86(-2.21%)
Jan 11, 2012 39.09 39.31 38.74 38.92 8,861,077 -0.42(-1.07%)
Jan 10, 2012 39.57 39.73 39.33 39.34 7,062,247 +0.26(+0.67%)
Jan 09, 2012 39.11 39.14 38.56 39.08 7,508,519 -0.14(-0.36%)
Jan 06, 2012 39.39 39.39 38.86 39.22 9,761,440 +0.05(+0.13%)
Jan 05, 2012 39.49 39.85 39.12 39.17 11,697,608 -0.60(-1.51%)
Jan 04, 2012 39.50 39.96 39.38 39.77 13,809,658 +1.66(+4.36%)
Dec 30, 2011 38.41 38.49 38.04 38.11 4,114,267 -0.30(-0.78%)
Dec 29, 2011 38.39 38.46 37.87 38.41 8,924,216 +0.07(+0.18%)
Dec 28, 2011 38.88 38.89 38.19 38.34 5,653,662 -0.72(-1.84%)
Dec 27, 2011 38.49 39.21 38.46 39.06 7,832,021 +0.57(+1.48%)
Dec 23, 2011 38.47 38.61 38.37 38.49 2,163,643 +0.38(+1.00%)
Dec 21, 2011 37.67 38.24 37.52 38.11 10,727,986 +0.56(+1.48%)
Dec 20, 2011 37.30 37.61 37.22 37.55 10,041,530 +1.35(+3.74%)
Dec 19, 2011 36.39 36.45 35.93 36.20 7,418,200 -0.07(-0.19%)
Dec 16, 2011 36.18 36.50 35.73 36.27 12,578,877 +0.14(+0.39%)
Dec 15, 2011 36.90 36.94 36.05 36.13 12,612,968 -0.53(-1.45%)
Dec 14, 2011 37.40 37.58 36.38 36.66 23,214,383 -1.95(-5.05%)
Dec 13, 2011 38.07 39.09 38.07 38.61 20,138,204 +0.73(+1.93%)
Dec 12, 2011 37.96 37.99 37.67 37.88 6,549,927 -0.62(-1.61%)
Dec 09, 2011 37.78 38.51 37.70 38.50 6,604,820 +0.72(+1.91%)
Dec 08, 2011 38.52 38.65 37.72 37.78 11,187,056 -1.03(-2.65%)
Dec 07, 2011 39.07 39.15 38.49 38.81 8,434,204 -0.19(-0.49%)
Dec 06, 2011 38.89 39.16 38.74 39.00 8,863,441 -0.01(-0.03%)
Dec 05, 2011 39.47 39.50 38.71 39.01 8,771,941 -0.02(-0.05%)
Dec 02, 2011 38.88 39.09 38.53 39.03 9,331,623 +0.42(+1.09%)
Dec 01, 2011 38.66 39.08 38.18 38.61 9,392,866 -0.17(-0.44%)
Nov 30, 2011 39.06 39.25 38.71 38.78 19,244,693 +0.23(+0.60%)
Nov 29, 2011 38.18 38.67 38.04 38.55 18,015,010 +0.70(+1.85%)
Nov 28, 2011 38.31 38.38 37.52 37.85 11,239,503 +0.69(+1.86%)
Nov 25, 2011 37.08 37.64 36.96 37.16 4,604,811 +0.00(+0.00%)
Nov 23, 2011 37.12 37.47 36.83 37.16 11,474,855 -0.66(-1.75%)
Nov 22, 2011 37.72 38.12 37.33 37.82 9,108,933 +0.23(+0.61%)
Nov 21, 2011 37.41 37.67 36.79 37.59 12,832,937 -0.23(-0.61%)
Nov 18, 2011 38.38 38.43 37.35 37.82 12,324,039 -0.41(-1.07%)
Nov 17, 2011 39.07 39.22 37.99 38.23 19,082,882 -1.11(-2.82%)
Nov 16, 2011 39.35 39.74 39.07 39.34 22,513,548 +0.91(+2.37%)
Nov 15, 2011 38.12 38.57 38.01 38.43 13,439,536 +0.57(+1.50%)
Nov 14, 2011 37.95 38.05 37.57 37.86 8,764,153 -0.35(-0.92%)
Nov 11, 2011 37.86 38.26 37.86 38.21 9,503,539 +0.49(+1.30%)
Nov 10, 2011 37.61 37.95 37.20 37.72 12,155,306 +0.72(+1.95%)
Nov 09, 2011 36.85 37.75 36.49 37.00 20,241,773 -0.43(-1.15%)
Nov 08, 2011 37.26 37.44 36.92 37.43 10,870,333 +0.34(+0.92%)
Nov 07, 2011 36.73 37.09 36.47 37.09 16,316,764 +0.63(+1.73%)
Nov 04, 2011 36.30 36.48 35.86 36.46 9,780,617 +0.14(+0.39%)
Nov 03, 2011 36.13 36.52 35.72 36.32 10,873,524 +0.65(+1.82%)
Nov 02, 2011 36.06 36.16 35.41 35.67 10,258,131 +0.47(+1.34%)
Nov 01, 2011 34.63 35.61 34.54 35.20 15,521,461 -0.54(-1.51%)
Oct 31, 2011 35.46 36.10 35.27 35.74 9,608,116 -0.29(-0.80%)
Oct 28, 2011 35.66 36.24 35.59 36.03 8,185,026 -0.18(-0.50%)
Oct 27, 2011 36.01 36.38 35.73 36.21 12,166,153 +1.17(+3.34%)
Oct 26, 2011 35.84 35.89 34.75 35.04 16,939,932 -0.76(-2.12%)
Oct 25, 2011 36.04 36.49 35.61 35.80 23,520,105 +0.42(+1.19%)
Oct 24, 2011 34.04 35.47 34.02 35.38 16,594,107 +1.53(+4.52%)
Oct 21, 2011 33.92 34.31 33.54 33.85 9,127,410 +0.52(+1.56%)
Oct 20, 2011 33.24 33.44 32.52 33.33 11,961,470 +0.02(+0.06%)
Oct 19, 2011 34.15 34.63 33.22 33.31 10,594,691 -0.84(-2.46%)
Oct 18, 2011 33.63 34.45 33.14 34.15 10,260,069 +0.72(+2.15%)
Oct 17, 2011 33.55 33.67 33.25 33.43 6,512,842 -0.44(-1.30%)
Oct 14, 2011 33.66 33.87 33.33 33.87 8,286,399 +1.22(+3.74%)
Oct 13, 2011 32.58 32.99 32.19 32.65 10,204,346 -0.27(-0.82%)
Oct 12, 2011 33.22 33.45 32.89 32.92 7,440,348 -0.09(-0.27%)
Oct 11, 2011 32.85 33.53 32.65 33.01 12,179,609 -0.23(-0.69%)
Oct 10, 2011 32.73 33.30 32.68 33.24 11,411,236 +1.20(+3.75%)
Oct 07, 2011 32.22 32.42 31.49 32.04 15,758,927 +0.06(+0.19%)
Oct 06, 2011 31.15 32.08 31.06 31.98 13,993,487 +1.14(+3.70%)
Oct 05, 2011 30.06 30.89 29.78 30.84 19,774,679 +0.93(+3.11%)
Oct 04, 2011 29.40 30.18 29.10 29.91 19,258,385 +0.17(+0.57%)
Oct 03, 2011 30.03 30.82 29.71 29.74 16,599,464 -0.75(-2.46%)
Sep 30, 2011 31.09 31.57 30.46 30.49 15,655,271 -1.48(-4.63%)
Sep 29, 2011 32.14 32.51 31.66 31.97 13,768,533 +0.72(+2.30%)
Sep 28, 2011 32.38 32.49 31.17 31.25 12,783,127 -1.12(-3.46%)
Sep 27, 2011 32.12 32.83 32.08 32.37 12,460,599 +0.90(+2.86%)
Sep 26, 2011 30.71 31.50 30.23 31.47 10,530,017 +0.38(+1.22%)
Sep 23, 2011 30.69 31.30 30.59 31.09 15,988,251 -0.04(-0.13%)
Sep 22, 2011 31.40 31.83 30.85 31.13 21,929,101 -1.79(-5.44%)
Sep 21, 2011 33.49 34.06 32.91 32.92 12,211,923 -0.51(-1.53%)
Sep 20, 2011 33.33 33.94 33.20 33.43 7,662,261 +0.14(+0.42%)
Sep 19, 2011 33.26 33.46 32.89 33.29 8,659,343 -0.85(-2.49%)
Sep 16, 2011 34.65 34.70 33.77 34.14 10,441,254 -0.46(-1.33%)
Sep 15, 2011 34.73 34.96 34.53 34.60 9,028,369 +0.26(+0.76%)
Sep 14, 2011 34.74 34.83 34.18 34.34 10,970,565 -0.51(-1.46%)
Sep 13, 2011 34.62 35.08 34.40 34.85 9,722,278 +0.43(+1.25%)
Sep 12, 2011 33.69 34.49 33.55 34.42 9,696,135 +0.57(+1.68%)
Sep 09, 2011 33.69 33.97 33.25 33.85 10,903,109 -0.61(-1.77%)
Sep 08, 2011 34.65 35.00 34.39 34.46 9,298,834 -0.23(-0.66%)
Sep 07, 2011 34.02 34.82 33.94 34.69 10,781,403 +1.10(+3.27%)
Sep 06, 2011 32.62 33.61 32.60 33.59 8,912,913 -0.05(-0.15%)
Sep 02, 2011 33.37 33.94 33.17 33.64 11,890,159 -0.83(-2.41%)
Sep 01, 2011 34.48 34.89 34.33 34.47 8,558,498 -0.04(-0.12%)
Aug 31, 2011 34.33 34.76 34.24 34.51 9,444,930 +0.07(+0.20%)
Aug 30, 2011 33.98 34.63 33.75 34.44 9,363,864 +0.48(+1.41%)
Aug 29, 2011 33.97 34.02 33.69 33.96 7,032,812 +0.81(+2.44%)
Aug 26, 2011 32.78 33.25 32.23 33.15 14,295,458 +0.18(+0.55%)
Aug 25, 2011 33.46 33.62 32.24 32.97 11,669,943 -0.11(-0.33%)
Aug 24, 2011 33.25 33.61 32.89 33.08 12,905,032 -0.34(-1.02%)
Aug 23, 2011 32.89 33.54 32.38 33.42 17,416,502 +0.70(+2.14%)
Aug 22, 2011 32.72 32.92 31.85 32.72 14,362,074 +0.60(+1.87%)
Aug 19, 2011 31.47 32.52 31.45 32.12 16,556,574 +0.40(+1.26%)
Aug 18, 2011 33.02 33.09 31.56 31.72 19,310,092 -2.29(-6.73%)
Aug 17, 2011 34.41 34.63 33.90 34.01 13,838,373 +0.18(+0.53%)
Aug 16, 2011 33.72 34.22 33.45 33.83 12,862,748 -0.39(-1.14%)
Aug 15, 2011 33.66 34.29 33.64 34.22 10,467,357 +0.99(+2.98%)
Aug 12, 2011 33.85 34.06 33.13 33.23 11,490,520 -0.07(-0.21%)
Aug 11, 2011 32.23 33.51 31.93 33.30 21,637,782 +1.52(+4.78%)
Aug 10, 2011 31.49 32.42 31.03 31.78 24,195,557 +0.16(+0.51%)
Aug 09, 2011 33.51 32.33 30.31 31.62 31,024,033 +0.11(+0.35%)
Aug 08, 2011 32.55 32.99 31.28 31.51 27,880,577 -2.44(-7.19%)
Aug 05, 2011 34.00 34.32 32.90 33.95 22,354,916 +0.22(+0.66%)
Aug 04, 2011 35.62 35.65 33.58 33.73 27,325,568 -2.13(-5.95%)
Aug 03, 2011 36.44 36.47 35.59 35.86 14,213,140 -0.54(-1.48%)
Aug 02, 2011 36.84 37.33 36.34 36.40 10,466,527 -0.80(-2.15%)
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.