United States Oil Fund (NY: USO )

52.91 USD +1.09 (+2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 42.81 43.11 41.42 42.09 4,724,590 -2.45(-5.50%)
Nov 26, 2008 42.42 44.60 40.97 44.54 17,727,606 +3.18(+7.69%)
Nov 25, 2008 42.79 42.91 40.95 41.36 13,768,613 -2.77(-6.28%)
Nov 24, 2008 41.57 44.78 40.65 44.13 13,233,300 +3.13(+7.63%)
Nov 21, 2008 40.81 41.04 39.16 41.00 11,464,330 +1.45(+3.67%)
Nov 20, 2008 41.64 42.30 39.36 39.55 14,655,244 -3.85(-8.87%)
Nov 19, 2008 44.72 45.16 43.28 43.40 11,321,769 -1.15(-2.58%)
Nov 18, 2008 45.31 45.69 44.02 44.55 8,071,351 -0.45(-1.00%)
Nov 17, 2008 46.55 48.18 44.80 45.00 11,180,104 -1.18(-2.56%)
Nov 14, 2008 46.61 47.68 45.72 46.18 13,784,129 -2.82(-5.76%)
Nov 13, 2008 46.71 49.00 45.24 49.00 15,224,102 +3.10(+6.75%)
Nov 12, 2008 47.34 47.61 45.74 45.90 10,185,629 -2.35(-4.87%)
Nov 11, 2008 49.85 49.95 47.97 48.25 9,517,871 -2.85(-5.58%)
Nov 10, 2008 52.93 53.30 49.00 51.10 12,830,786 +1.06(+2.12%)
Nov 07, 2008 50.50 51.25 49.64 50.04 7,615,257 -0.09(-0.18%)
Nov 06, 2008 52.13 52.43 49.31 50.13 15,989,872 -3.51(-6.54%)
Nov 05, 2008 55.90 56.88 53.28 53.64 12,074,311 -3.64(-6.35%)
Nov 04, 2008 54.34 58.78 53.93 57.28 15,200,618 +4.63(+8.79%)
Nov 03, 2008 53.80 55.14 52.16 52.65 8,993,582 -2.94(-5.29%)
Oct 31, 2008 52.99 56.19 52.02 55.59 9,764,424 +1.75(+3.25%)
Oct 30, 2008 55.57 55.86 52.50 53.84 10,179,571 -1.84(-3.30%)
Oct 29, 2008 54.39 56.71 53.94 55.68 12,915,889 +2.68(+5.06%)
Oct 28, 2008 52.85 53.33 50.44 53.00 7,912,874 +2.04(+4.00%)
Oct 27, 2008 51.44 53.92 50.90 50.96 9,386,467 -2.04(-3.85%)
Oct 24, 2008 51.37 53.64 51.31 53.00 7,651,146 -3.60(-6.36%)
Oct 23, 2008 55.53 56.85 54.76 56.60 10,027,262 +1.74(+3.17%)
Oct 22, 2008 56.51 56.66 54.27 54.86 9,624,666 -3.91(-6.65%)
Oct 21, 2008 59.30 59.60 57.64 58.77 9,643,029 -2.88(-4.67%)
Oct 20, 2008 60.38 62.50 59.01 61.65 11,084,713 +2.28(+3.84%)
Oct 17, 2008 58.12 61.10 57.66 59.37 12,826,225 -0.07(-0.12%)
Oct 16, 2008 60.33 60.95 56.48 59.44 15,712,595 -1.47(-2.41%)
Oct 15, 2008 62.21 62.89 60.88 60.91 8,621,267 -4.39(-6.72%)
Oct 14, 2008 68.48 68.84 64.45 65.30 8,968,707 -2.30(-3.40%)
Oct 13, 2008 67.20 67.60 65.55 67.60 6,046,031 +1.10(+1.65%)
Oct 10, 2008 65.15 68.04 63.32 66.50 16,125,417 -2.97(-4.28%)
Oct 09, 2008 72.34 72.80 68.95 69.47 9,254,236 -2.76(-3.82%)
Oct 08, 2008 71.18 73.10 69.69 72.23 12,695,205 -0.32(-0.44%)
Oct 07, 2008 73.48 74.13 70.78 72.55 10,760,656 +0.75(+1.04%)
Oct 06, 2008 73.29 74.15 70.59 71.80 13,543,515 -3.45(-4.58%)
Oct 03, 2008 74.28 77.47 74.28 75.25 12,916,926 -0.51(-0.67%)
Oct 02, 2008 77.96 78.06 75.43 75.76 10,259,596 -3.96(-4.97%)
Oct 01, 2008 79.57 81.44 77.40 79.72 10,392,577 -2.28(-2.78%)
Sep 30, 2008 79.10 82.08 78.61 82.00 6,699,414 +5.04(+6.55%)
Sep 29, 2008 81.74 82.17 76.65 76.96 11,717,472 -9.25(-10.73%)
Sep 26, 2008 84.53 86.67 84.31 86.21 0 -0.50(-0.58%)
Sep 25, 2008 84.20 87.57 84.07 86.71 9,172,782 +1.87(+2.20%)
Sep 24, 2008 87.82 88.26 84.55 84.84 11,031,584 -1.41(-1.63%)
Sep 23, 2008 88.10 88.33 83.91 86.25 13,949,722 -1.37(-1.56%)
Sep 22, 2008 85.02 89.16 84.97 87.62 18,554,938 +4.99(+6.04%)
Sep 19, 2008 82.61 83.25 79.40 82.63 0 +3.83(+4.86%)
Sep 18, 2008 79.63 80.82 77.15 78.80 16,920,369 +1.00(+1.29%)
Sep 17, 2008 75.23 78.49 73.46 77.80 20,315,451 +2.80(+3.73%)
Sep 16, 2008 73.76 75.71 72.95 75.00 21,482,201 -1.14(-1.50%)
Sep 15, 2008 77.21 79.05 75.91 76.14 17,227,431 -5.35(-6.57%)
Sep 12, 2008 82.16 83.00 80.71 81.49 18,226,743 +0.07(+0.09%)
Sep 11, 2008 82.89 82.96 80.76 81.42 17,696,813 -1.68(-2.02%)
Sep 10, 2008 83.78 84.68 81.70 83.10 14,561,642 +0.75(+0.91%)
Sep 09, 2008 84.33 84.61 82.18 82.35 19,892,643 -3.58(-4.17%)
Sep 08, 2008 87.37 88.60 84.62 85.93 10,940,274 -0.13(-0.15%)
Sep 05, 2008 86.90 87.23 84.97 86.06 0 -0.93(-1.07%)
Sep 04, 2008 88.31 88.58 86.04 86.99 15,471,806 -1.46(-1.65%)
Sep 03, 2008 87.35 88.50 86.65 88.45 12,944,658 -0.64(-0.72%)
Sep 02, 2008 86.88 89.30 86.78 89.09 21,965,024 -3.78(-4.07%)
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%)
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.