United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 95.45 95.69 92.87 92.87 8,801,919 -0.52(-0.56%)
Aug 28, 2008 97.09 97.09 92.20 93.39 14,490,056 -2.15(-2.25%)
Aug 27, 2008 96.02 96.45 94.25 95.54 13,548,267 +1.64(+1.75%)
Aug 26, 2008 94.16 95.18 92.91 93.90 11,320,955 +0.77(+0.83%)
Aug 25, 2008 92.66 93.39 91.82 93.13 9,848,815 +0.59(+0.64%)
Aug 22, 2008 96.82 96.83 92.25 92.54 16,811,702 -4.61(-4.75%)
Aug 21, 2008 96.83 98.54 95.80 97.15 17,516,497 +3.25(+3.46%)
Aug 20, 2008 93.68 94.46 90.95 93.90 14,625,138 +0.99(+1.07%)
Aug 19, 2008 91.06 94.25 89.83 92.91 14,101,609 +1.74(+1.91%)
Aug 18, 2008 93.03 93.13 90.47 91.17 10,112,710 -0.63(-0.69%)
Aug 15, 2008 91.47 92.20 90.04 91.80 0 -0.97(-1.05%)
Aug 14, 2008 93.20 94.32 91.04 92.77 9,890,953 -1.20(-1.28%)
Aug 13, 2008 91.74 94.77 91.62 93.97 16,512,001 +2.40(+2.62%)
Aug 12, 2008 92.95 93.06 90.80 91.57 13,491,806 -1.08(-1.17%)
Aug 11, 2008 93.55 93.77 91.08 92.65 12,899,669 -0.24(-0.26%)
Aug 08, 2008 95.13 95.38 92.52 92.89 10,623,053 -3.55(-3.68%)
Aug 07, 2008 97.17 97.48 95.03 96.44 11,315,888 +0.92(+0.96%)
Aug 06, 2008 96.30 97.11 94.45 95.52 16,471,855 -0.10(-0.10%)
Aug 05, 2008 96.63 97.75 95.43 95.62 11,885,430 -2.02(-2.07%)
Aug 04, 2008 100.15 101.60 96.35 97.64 15,593,997 -3.29(-3.26%)
Aug 01, 2008 99.62 103.64 99.50 100.93 12,430,524 +0.83(+0.83%)
Jul 31, 2008 102.23 102.23 98.99 100.10 13,797,536 -2.16(-2.11%)
Jul 30, 2008 98.25 102.66 97.35 102.26 19,932,217 +4.06(+4.13%)
Jul 29, 2008 99.97 99.99 97.03 98.20 15,021,453 -2.32(-2.31%)
Jul 28, 2008 99.80 100.66 98.83 100.52 9,691,490 +1.12(+1.13%)
Jul 25, 2008 100.33 100.41 98.76 99.40 14,275,355 -1.85(-1.83%)
Jul 24, 2008 101.38 101.93 99.55 101.25 12,059,602 +1.13(+1.13%)
Jul 23, 2008 102.39 103.73 100.00 100.12 17,913,954 -3.34(-3.23%)
Jul 22, 2008 105.20 105.33 101.87 103.46 13,578,175 -3.29(-3.08%)
Jul 21, 2008 105.10 106.98 104.07 106.75 9,551,226 +2.60(+2.50%)
Jul 18, 2008 105.84 106.57 103.91 104.15 13,823,276 -1.38(-1.31%)
Jul 17, 2008 108.86 110.74 104.65 105.53 22,151,313 -3.45(-3.17%)
Jul 16, 2008 111.52 111.94 106.97 108.98 21,072,931 -3.41(-3.03%)
Jul 15, 2008 117.70 118.02 110.08 112.39 27,607,215 -5.09(-4.33%)
Jul 14, 2008 117.50 118.50 116.50 117.48 7,526,747 +0.24(+0.20%)
Jul 11, 2008 119.08 119.17 115.59 117.24 14,879,203 +2.94(+2.57%)
Jul 10, 2008 111.44 114.92 110.46 114.30 12,342,942 +4.58(+4.17%)
Jul 09, 2008 110.94 111.81 109.55 109.72 18,559,588 -0.40(-0.36%)
Jul 08, 2008 111.50 111.70 109.46 110.12 16,865,623 -4.65(-4.05%)
Jul 07, 2008 114.29 116.12 112.97 114.77 13,676,199 -2.05(-1.75%)
Jul 04, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.00(+0.00%)
Jul 03, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.13(+0.11%)
Jul 02, 2008 113.81 116.69 113.69 116.69 18,135,866 +2.29(+2.00%)
Jul 01, 2008 115.69 115.98 113.44 114.40 13,188,008 +0.63(+0.55%)
Jun 30, 2008 115.16 115.33 112.65 113.77 11,950,811 -0.06(-0.05%)
Jun 27, 2008 113.87 115.77 113.15 113.83 14,191,586 +0.76(+0.67%)
Jun 26, 2008 111.38 113.60 110.81 113.07 15,274,117 +4.30(+3.95%)
Jun 25, 2008 110.27 110.40 106.83 108.77 13,947,464 -2.03(-1.83%)
Jun 24, 2008 110.43 111.70 110.00 110.80 9,548,937 -0.20(-0.18%)
Jun 23, 2008 109.46 111.82 109.41 111.00 12,107,930 +1.89(+1.73%)
Jun 20, 2008 109.70 111.22 108.60 109.11 16,009,156 +1.92(+1.79%)
Jun 19, 2008 110.79 110.79 106.90 107.19 17,872,940 -3.61(-3.26%)
Jun 18, 2008 108.75 111.11 107.12 110.80 12,530,131 +2.40(+2.21%)
Jun 17, 2008 108.27 109.88 108.03 108.40 12,223,475 -0.56(-0.51%)
Jun 16, 2008 112.75 112.75 108.07 108.96 12,189,621 -0.47(-0.43%)
Jun 13, 2008 108.92 110.29 108.50 109.43 9,940,577 -1.76(-1.58%)
Jun 12, 2008 108.01 111.65 106.96 111.19 14,151,256 +0.20(+0.18%)
Jun 11, 2008 108.77 112.30 108.31 110.99 17,916,699 +3.97(+3.71%)
Jun 10, 2008 109.56 111.41 106.24 107.02 19,731,541 -2.03(-1.86%)
Jun 09, 2008 110.02 111.62 107.93 109.05 13,718,435 -2.71(-2.42%)
Jun 06, 2008 108.43 113.00 107.32 111.76 33,134,789 +7.94(+7.65%)
Jun 05, 2008 100.14 103.86 99.24 103.82 12,468,554 +4.84(+4.89%)
Jun 04, 2008 99.87 102.99 98.62 98.98 11,806,798 -1.68(-1.67%)
Jun 03, 2008 102.21 102.69 99.00 100.66 9,774,794 -2.65(-2.57%)
Jun 02, 2008 101.94 104.71 101.71 103.31 8,145,162 +0.10(+0.10%)
May 30, 2008 103.21 103.86 101.27 103.21 10,790,060 +0.89(+0.87%)
May 29, 2008 104.40 107.80 102.12 102.32 21,816,824 -3.60(-3.40%)
May 28, 2008 103.01 106.50 102.51 105.92 13,441,253 +1.77(+1.70%)
May 27, 2008 105.33 105.90 103.76 104.15 10,873,698 -2.80(-2.62%)
May 26, 2008 107.92 108.22 105.38 106.95 0 +0.25(+0.23%)
May 23, 2008 107.92 108.22 105.38 106.70 13,826,896 +1.03(+0.97%)
May 22, 2008 107.80 108.36 105.28 105.67 20,088,009 -2.56(-2.37%)
May 21, 2008 104.61 108.31 104.06 108.23 17,165,111 +3.78(+3.62%)
May 20, 2008 103.91 104.62 103.66 104.45 10,140,191 +1.70(+1.65%)
May 19, 2008 102.45 103.00 101.26 102.75 7,683,151 +0.39(+0.38%)
May 16, 2008 102.86 102.98 101.34 102.36 17,667,973 +2.09(+2.08%)
May 15, 2008 102.00 102.18 97.69 100.27 16,246,930 +0.14(+0.14%)
May 14, 2008 101.23 102.00 100.00 100.13 9,105,425 -1.53(-1.51%)
May 13, 2008 100.12 102.47 99.98 101.66 11,976,570 +1.52(+1.52%)
May 12, 2008 100.82 102.20 100.07 100.14 10,061,100 -1.89(-1.85%)
May 09, 2008 101.75 102.11 100.69 102.03 12,198,447 +1.38(+1.37%)
May 08, 2008 99.50 100.77 98.30 100.65 9,807,282 +0.75(+0.75%)
May 07, 2008 98.23 99.92 97.12 99.90 13,539,711 +1.70(+1.73%)
May 06, 2008 96.97 98.84 96.90 98.20 7,577,849 +1.46(+1.51%)
May 05, 2008 95.23 96.92 95.11 96.74 7,337,781 +3.05(+3.26%)
May 02, 2008 91.10 93.84 91.10 93.69 6,891,879 +3.28(+3.63%)
May 01, 2008 90.78 91.10 88.89 90.41 7,819,149 -2.18(-2.35%)
Apr 30, 2008 93.58 94.34 91.31 92.59 9,530,657 -0.21(-0.23%)
Apr 29, 2008 93.92 94.53 92.65 92.80 7,601,930 -2.91(-3.04%)
Apr 28, 2008 95.87 96.24 95.25 95.71 4,849,934 +0.16(+0.17%)
Apr 25, 2008 94.94 96.28 94.55 95.55 9,002,392 +2.19(+2.35%)
Apr 24, 2008 93.40 94.85 92.06 93.36 11,110,404 -1.94(-2.04%)
Apr 23, 2008 94.40 95.51 93.81 95.30 8,479,159 +0.19(+0.20%)
Apr 22, 2008 93.68 95.83 93.60 95.11 7,159,540 +0.94(+1.00%)
Apr 21, 2008 93.47 94.28 92.69 94.17 4,681,849 +0.45(+0.48%)
Apr 18, 2008 90.98 93.84 90.90 93.72 9,202,553 +1.54(+1.67%)
Apr 17, 2008 92.17 92.61 91.62 92.18 4,772,514 +0.03(+0.03%)
Apr 16, 2008 91.22 92.30 90.02 92.15 7,893,999 +0.76(+0.83%)
Apr 15, 2008 91.01 91.44 90.67 91.39 5,074,803 +1.75(+1.95%)
Apr 14, 2008 88.85 89.71 88.45 89.64 4,317,407 +1.16(+1.31%)
Apr 11, 2008 87.65 88.57 87.37 88.48 3,831,040 +0.30(+0.34%)
Apr 10, 2008 89.08 89.09 87.14 88.18 6,419,983 -0.56(-0.63%)
Apr 09, 2008 87.09 89.70 86.94 88.74 8,202,892 +1.55(+1.78%)
Apr 08, 2008 87.00 87.58 86.20 87.19 3,527,876 -0.10(-0.11%)
Apr 07, 2008 86.49 87.63 86.49 87.29 4,270,268 +2.29(+2.69%)
Apr 04, 2008 84.44 85.12 83.85 85.00 4,424,590 +1.51(+1.81%)
Apr 03, 2008 82.90 85.20 82.64 83.49 5,411,409 -0.29(-0.35%)
Apr 02, 2008 80.80 84.10 79.96 83.78 6,182,496 +2.92(+3.61%)
Apr 01, 2008 80.00 82.09 79.77 80.86 5,367,641 -0.59(-0.72%)
Mar 31, 2008 84.72 85.50 80.36 81.45 7,804,006 -2.92(-3.46%)
Mar 28, 2008 85.01 85.01 83.87 84.37 4,898,577 -1.36(-1.59%)
Mar 27, 2008 85.07 86.64 84.64 85.73 4,721,061 +0.73(+0.86%)
Mar 26, 2008 82.03 85.23 81.98 85.00 6,165,984 +3.53(+4.33%)
Mar 25, 2008 80.75 81.62 79.40 81.47 4,740,566 +1.21(+1.51%)
Mar 24, 2008 80.96 82.02 80.08 80.26 4,252,064 -1.04(-1.28%)
Mar 21, 2008 79.70 81.96 79.59 81.30 11,748,053 +0.00(+0.00%)
Mar 20, 2008 79.70 81.96 79.59 81.30 11,747,753 -0.99(-1.20%)
Mar 19, 2008 84.57 86.00 81.81 82.29 10,950,562 -3.91(-4.54%)
Mar 18, 2008 84.78 87.04 84.19 86.20 8,667,641 +2.50(+2.99%)
Mar 17, 2008 83.92 85.85 81.48 83.70 11,640,712 -2.81(-3.25%)
Mar 14, 2008 86.99 87.76 86.06 86.51 8,580,331 -0.70(-0.80%)
Mar 13, 2008 87.02 87.79 85.98 87.21 7,697,455 +0.29(+0.33%)
Mar 12, 2008 86.01 87.01 84.75 86.92 9,246,041 +0.88(+1.02%)
Mar 11, 2008 85.50 86.21 84.29 86.04 9,792,012 +0.54(+0.63%)
Mar 10, 2008 83.07 85.54 82.53 85.50 6,139,731 +1.77(+2.11%)
Mar 07, 2008 83.31 84.53 82.53 83.73 5,385,598 -0.16(-0.19%)
Mar 06, 2008 82.79 83.89 81.63 83.89 5,701,413 +0.59(+0.71%)
Mar 05, 2008 80.49 83.30 80.33 83.30 7,568,599 +3.90(+4.91%)
Mar 04, 2008 81.73 82.00 78.50 79.40 6,193,364 -1.92(-2.36%)
Mar 03, 2008 81.48 82.48 80.61 81.32 5,044,411 +0.90(+1.12%)
Feb 29, 2008 81.13 81.48 80.42 80.42 3,117,017 -1.06(-1.30%)
Feb 28, 2008 79.74 81.71 79.61 81.48 3,261,965 +2.56(+3.24%)
Feb 27, 2008 79.91 80.36 78.92 78.92 3,737,586 -1.18(-1.47%)
Feb 26, 2008 78.55 80.28 78.34 80.10 4,259,249 +1.36(+1.73%)
Feb 25, 2008 78.36 79.08 77.58 78.74 2,598,372 +0.14(+0.17%)
Feb 22, 2008 78.38 78.76 77.14 78.60 4,610,400 +1.27(+1.64%)
Feb 21, 2008 78.45 79.27 76.86 77.33 6,123,155 -1.99(-2.51%)
Feb 20, 2008 78.14 79.89 77.72 79.32 3,806,444 +0.51(+0.65%)
Feb 19, 2008 77.96 79.16 77.42 78.81 4,286,007 +2.88(+3.79%)
Feb 18, 2008 76.44 76.60 75.03 75.93 0 +0.00(+0.00%)
Feb 15, 2008 76.44 76.60 75.03 75.93 3,359,200 +0.17(+0.22%)
Feb 14, 2008 74.87 75.87 74.74 75.76 2,626,140 +1.65(+2.23%)
Feb 13, 2008 73.30 74.53 73.00 74.11 2,219,967 +0.52(+0.71%)
Feb 12, 2008 73.69 74.64 73.22 73.59 2,557,800 -0.96(-1.29%)
Feb 11, 2008 72.67 75.09 72.10 74.55 5,019,100 +1.65(+2.26%)
Feb 08, 2008 70.78 72.90 70.66 72.90 6,678,149 +3.10(+4.44%)
Feb 07, 2008 68.62 70.07 68.57 69.80 3,268,910 +0.78(+1.13%)
Feb 06, 2008 70.48 70.50 68.75 69.02 4,077,890 -1.13(-1.61%)
Feb 05, 2008 70.43 70.52 69.43 70.15 5,367,834 -1.22(-1.71%)
Feb 04, 2008 70.65 72.05 70.35 71.37 3,342,950 +0.90(+1.28%)
Feb 01, 2008 72.17 72.25 70.17 70.47 3,357,791 -1.88(-2.60%)
Jan 31, 2008 71.82 73.20 71.07 72.35 2,544,079 -0.73(-1.00%)
Jan 30, 2008 73.14 73.43 72.37 73.08 2,666,300 +0.10(+0.14%)
Jan 29, 2008 71.63 72.98 71.63 72.98 1,791,100 +0.63(+0.87%)
Jan 28, 2008 71.13 72.47 70.40 72.35 3,155,900 +0.44(+0.61%)
Jan 25, 2008 72.00 72.46 71.11 71.91 5,043,400 +0.98(+1.39%)
Jan 24, 2008 69.75 71.17 69.01 70.93 5,021,400 +1.43(+2.06%)
Jan 23, 2008 69.45 70.08 68.63 69.50 5,305,631 -1.05(-1.49%)
Jan 22, 2008 69.45 71.04 69.10 70.55 4,624,300 -0.99(-1.38%)
Jan 21, 2008 71.53 71.89 70.71 71.54 0 +0.00(+0.00%)
Jan 18, 2008 71.53 71.89 70.71 71.54 2,212,888 +0.51(+0.72%)
Jan 17, 2008 72.26 72.56 70.56 71.03 4,131,400 -0.82(-1.14%)
Jan 16, 2008 72.08 72.30 70.49 71.85 4,150,900 -0.93(-1.28%)
Jan 15, 2008 73.04 73.17 72.01 72.78 4,908,600 -1.47(-1.98%)
Jan 14, 2008 74.07 74.47 73.40 74.25 2,238,500 +1.16(+1.59%)
Jan 11, 2008 73.37 73.74 72.75 73.09 3,173,900 -0.93(-1.26%)
Jan 10, 2008 74.12 74.66 73.51 74.02 4,402,900 -1.23(-1.63%)
Jan 09, 2008 75.65 77.27 75.25 75.25 4,939,600 -0.81(-1.06%)
Jan 08, 2008 76.71 77.07 75.77 76.06 2,604,800 +0.56(+0.74%)
Jan 07, 2008 77.07 77.07 74.67 75.50 4,393,500 -1.81(-2.34%)
Jan 04, 2008 77.70 77.81 76.71 77.31 4,145,400 -1.06(-1.35%)
Jan 03, 2008 78.63 79.09 77.79 78.37 5,008,200 -0.10(-0.13%)
Jan 02, 2008 77.38 78.81 77.21 78.47 4,440,300 +2.71(+3.58%)
Jan 01, 2008 76.21 76.41 74.81 75.76 2,533,700 +0.00(+0.00%)
Dec 31, 2007 76.21 76.41 74.81 75.76 2,533,700 -0.13(-0.17%)
Dec 28, 2007 76.88 77.32 75.71 75.89 2,408,100 -0.36(-0.47%)
Dec 27, 2007 76.27 77.22 75.84 76.25 2,646,200 +0.34(+0.45%)
Dec 26, 2007 75.60 76.22 75.28 75.91 2,047,600 +1.96(+2.65%)
Dec 24, 2007 73.43 73.97 73.04 73.95 483,500 +0.15(+0.20%)
Dec 21, 2007 72.52 74.04 72.32 73.80 2,455,200 +1.70(+2.36%)
Dec 20, 2007 71.98 72.85 71.64 72.10 1,539,900 -0.05(-0.07%)
Dec 19, 2007 71.60 72.85 71.30 72.15 2,304,600 +1.04(+1.46%)
Dec 18, 2007 73.33 73.33 70.39 71.11 2,779,900 -0.78(-1.08%)
Dec 17, 2007 71.61 71.98 70.91 71.89 1,999,900 -0.37(-0.51%)
Dec 14, 2007 72.35 72.94 71.68 72.26 2,164,410 -0.91(-1.24%)
Dec 13, 2007 73.66 74.01 72.59 73.17 4,370,420 -0.73(-0.99%)
Dec 12, 2007 71.79 74.69 71.58 73.90 5,383,300 +3.64(+5.18%)
Dec 11, 2007 70.27 71.29 69.80 70.26 3,206,540 +0.90(+1.30%)
Dec 10, 2007 70.11 70.67 68.65 69.36 3,544,110 -0.07(-0.10%)
Dec 07, 2007 70.03 70.03 68.52 69.43 3,404,190 -1.59(-2.24%)
Dec 06, 2007 68.53 71.29 68.48 71.02 4,124,068 +2.33(+3.39%)
Dec 05, 2007 70.54 71.00 68.30 68.69 5,234,924 -0.71(-1.02%)
Dec 04, 2007 69.31 69.70 68.69 69.40 2,795,004 -1.30(-1.84%)
Dec 03, 2007 69.16 70.81 68.56 70.70 4,976,742 +0.79(+1.13%)
Nov 30, 2007 70.16 71.64 69.58 69.91 5,812,837 -1.73(-2.41%)
Nov 29, 2007 72.17 73.38 71.10 71.64 4,117,178 -0.16(-0.22%)
Nov 28, 2007 74.57 74.68 71.07 71.80 5,160,600 -2.50(-3.36%)
Nov 27, 2007 74.73 75.04 74.06 74.30 4,188,067 -1.95(-2.56%)
Nov 26, 2007 76.41 77.24 75.89 76.25 2,406,460 -0.51(-0.66%)
Nov 23, 2007 76.40 77.22 76.21 76.76 618,554 +0.32(+0.42%)
Nov 21, 2007 77.50 77.59 75.72 76.44 3,865,623 -0.90(-1.16%)
Nov 20, 2007 75.26 77.50 75.04 77.34 3,138,951 +2.85(+3.83%)
Nov 19, 2007 74.25 74.56 73.22 74.49 2,733,984 +0.59(+0.80%)
Nov 16, 2007 73.56 74.13 73.22 73.90 3,413,700 +1.60(+2.21%)
Nov 15, 2007 72.22 72.61 71.08 72.30 3,413,035 -0.30(-0.41%)
Nov 14, 2007 71.89 73.10 71.77 72.60 2,520,750 +1.67(+2.35%)
Nov 13, 2007 72.46 72.74 70.03 70.93 5,001,580 -1.84(-2.53%)
Nov 12, 2007 73.06 73.81 72.74 72.77 3,762,652 -2.00(-2.67%)
Nov 09, 2007 74.29 75.10 73.82 74.77 3,765,745 +0.69(+0.93%)
Nov 08, 2007 75.78 76.06 74.08 74.08 2,887,300 -0.40(-0.54%)
Nov 07, 2007 75.94 76.32 73.70 74.48 5,368,815 -0.86(-1.14%)
Nov 06, 2007 74.75 75.42 74.37 75.34 2,910,064 +1.80(+2.45%)
Nov 05, 2007 73.29 74.60 72.95 73.54 2,397,856 -0.81(-1.09%)
Nov 02, 2007 73.22 74.42 72.84 74.35 2,714,900 +2.18(+3.02%)
Nov 01, 2007 73.16 73.17 71.42 72.17 5,060,800 -1.10(-1.50%)
Oct 31, 2007 71.08 73.43 70.55 73.27 6,366,200 +3.73(+5.36%)
Oct 30, 2007 71.54 71.69 69.54 69.54 4,123,500 -2.96(-4.08%)
Oct 29, 2007 71.57 72.65 71.08 72.50 3,331,900 +1.33(+1.87%)
Oct 26, 2007 71.15 71.27 70.25 71.17 2,909,400 +1.05(+1.50%)
Oct 25, 2007 68.54 70.18 68.31 70.12 3,230,200 +2.14(+3.15%)
Oct 24, 2007 65.97 67.99 65.90 67.98 2,493,400 +2.15(+3.27%)
Oct 23, 2007 67.03 67.15 65.72 65.83 2,286,500 -0.71(-1.07%)
Oct 22, 2007 66.66 67.36 65.97 66.54 5,007,600 -0.60(-0.89%)
Oct 19, 2007 67.59 67.81 66.82 67.14 5,451,000 -1.03(-1.51%)
Oct 18, 2007 67.28 68.40 67.01 68.17 2,529,900 +1.54(+2.31%)
Oct 17, 2007 67.16 67.84 66.38 66.63 6,012,100 -0.35(-0.52%)
Oct 16, 2007 66.21 67.31 66.00 66.98 3,998,300 +1.09(+1.65%)
Oct 15, 2007 65.00 65.98 64.77 65.89 2,094,800 +1.89(+2.95%)
Oct 12, 2007 63.58 64.24 63.41 64.00 1,407,000 +0.41(+0.64%)
Oct 11, 2007 62.96 64.08 62.80 63.59 2,076,400 +1.19(+1.91%)
Oct 10, 2007 61.57 62.42 61.20 62.40 1,521,900 +1.00(+1.63%)
Oct 09, 2007 60.74 62.09 60.70 61.40 3,109,500 +0.64(+1.05%)
Oct 08, 2007 61.42 61.56 60.19 60.76 1,448,000 -1.52(-2.44%)
Oct 05, 2007 62.10 62.64 61.83 62.28 1,350,700 -0.33(-0.53%)
Oct 04, 2007 60.88 62.75 60.59 62.61 1,986,100 +1.32(+2.15%)
Oct 03, 2007 61.79 62.07 61.10 61.29 1,323,000 -0.34(-0.55%)
Oct 02, 2007 61.05 61.65 60.57 61.63 1,912,700 +0.04(+0.06%)
Oct 01, 2007 62.27 62.44 61.01 61.59 2,470,800 -0.96(-1.53%)
Sep 28, 2007 63.96 64.25 62.42 62.55 2,677,700 -0.89(-1.40%)
Sep 27, 2007 62.63 63.72 62.34 63.44 2,837,200 +1.74(+2.82%)
Sep 26, 2007 61.66 61.98 60.18 61.70 3,261,600 +0.63(+1.03%)
Sep 25, 2007 61.06 61.31 60.59 61.07 2,291,600 -0.75(-1.21%)
Sep 24, 2007 61.98 62.60 61.64 61.82 1,545,600 -0.32(-0.51%)
Sep 21, 2007 62.78 63.11 61.80 62.14 2,819,200 -0.51(-0.81%)
Sep 20, 2007 61.91 62.78 61.54 62.65 1,652,000 +0.83(+1.34%)
Sep 19, 2007 61.93 62.24 61.18 61.82 3,881,000 -0.23(-0.37%)
Sep 18, 2007 60.64 62.16 60.46 62.05 3,003,500 +1.38(+2.27%)
Sep 17, 2007 59.77 60.84 59.69 60.67 2,157,300 +0.88(+1.47%)
Sep 14, 2007 60.12 60.57 59.53 59.79 3,567,000 -0.38(-0.63%)
Sep 13, 2007 59.83 60.37 59.63 60.17 1,768,300 +0.17(+0.28%)
Sep 12, 2007 59.21 60.30 59.12 60.00 3,987,600 +1.04(+1.76%)
Sep 11, 2007 58.43 59.03 57.95 58.96 4,739,600 +0.17(+0.29%)
Sep 10, 2007 57.22 59.03 57.17 58.79 3,098,400 +1.03(+1.78%)
Sep 07, 2007 57.55 58.00 57.10 57.76 4,277,900 +0.13(+0.23%)
Sep 06, 2007 57.95 58.44 56.87 57.63 4,185,000 +0.37(+0.65%)
Sep 05, 2007 56.51 57.31 56.46 57.26 1,132,300 +0.51(+0.90%)
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.