United States Oil Fund (NY: USO )

49.67 USD +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.34 35.39 34.42 35.34 7,126,312 +0.28(+0.80%)
Jul 29, 2010 34.56 35.46 34.56 35.06 425 +0.70(+2.04%)
Jul 28, 2010 34.44 34.63 33.99 34.36 9,755,071 -0.31(-0.89%)
Jul 27, 2010 35.51 35.51 34.40 34.67 500 -0.68(-1.92%)
Jul 26, 2010 35.29 35.52 35.19 35.35 5,352,725 -0.04(-0.11%)
Jul 23, 2010 35.24 35.55 35.13 35.39 8,583,418 -0.03(-0.08%)
Jul 22, 2010 34.90 35.56 34.87 35.42 10,908,842 +1.22(+3.57%)
Jul 21, 2010 35.09 35.13 33.91 34.20 8,787,834 -0.62(-1.78%)
Jul 20, 2010 34.15 34.88 34.07 34.82 1,550 +0.36(+1.04%)
Jul 19, 2010 34.47 34.97 34.01 34.46 8,247,908 +0.30(+0.88%)
Jul 16, 2010 34.16 34.38 33.87 34.16 8,610,062 -0.16(-0.47%)
Jul 15, 2010 34.69 34.70 33.96 34.32 8,999,396 -0.34(-0.98%)
Jul 14, 2010 34.57 35.18 34.42 34.66 900 -0.08(-0.23%)
Jul 13, 2010 34.50 34.84 34.49 34.74 7,887 +0.94(+2.78%)
Jul 12, 2010 34.09 34.29 33.61 33.80 7,399,191 -0.54(-1.57%)
Jul 09, 2010 34.34 34.51 33.91 34.34 6,443,839 +0.11(+0.32%)
Jul 08, 2010 33.98 34.27 33.58 34.23 400 +0.58(+1.72%)
Jul 07, 2010 32.90 33.67 32.89 33.65 13,275,353 +1.04(+3.19%)
Jul 06, 2010 33.06 33.34 32.27 32.61 9,100 +0.01(+0.03%)
Jul 02, 2010 32.60 33.06 32.32 32.60 7,620,638 -0.27(-0.82%)
Jul 01, 2010 33.63 33.67 32.53 32.87 13,940,028 -1.09(-3.21%)
Jun 30, 2010 34.20 34.55 33.59 33.96 28,700 -0.13(-0.38%)
Jun 29, 2010 34.09 34.29 33.95 34.09 31,452 -1.57(-4.40%)
Jun 25, 2010 35.66 35.71 34.76 35.66 13,041,446 +1.27(+3.69%)
Jun 24, 2010 34.40 34.59 34.00 34.39 29,076 +0.15(+0.44%)
Jun 23, 2010 34.58 34.65 33.94 34.24 12,597,446 -0.76(-2.17%)
Jun 22, 2010 35.39 35.61 35.00 35.00 52,250 -0.33(-0.93%)
Jun 21, 2010 35.97 36.04 35.09 35.33 9,779,936 -0.08(-0.23%)
Jun 18, 2010 35.41 35.46 34.84 35.41 6,464,065 +0.27(+0.77%)
Jun 17, 2010 35.60 35.63 35.01 35.14 2,600 -0.35(-0.99%)
Jun 16, 2010 35.07 35.73 34.89 35.49 11,181,343 +0.26(+0.74%)
Jun 15, 2010 34.66 35.24 34.57 35.23 1,000 +0.90(+2.62%)
Jun 14, 2010 34.72 34.91 34.04 34.33 8,596,131 +0.10(+0.29%)
Jun 11, 2010 34.12 34.59 33.76 34.23 9,694,357 -0.54(-1.55%)
Jun 10, 2010 34.68 35.00 34.44 34.77 1,000 +0.82(+2.42%)
Jun 09, 2010 33.94 34.39 33.84 33.95 16,173,449 +0.76(+2.29%)
Jun 08, 2010 32.94 33.25 32.64 33.19 100 +0.60(+1.84%)
Jun 07, 2010 32.87 33.29 32.45 32.59 9,590,355 -0.09(-0.28%)
Jun 04, 2010 32.68 33.78 32.52 32.68 15,021,521 -0.94(-2.80%)
Jun 03, 2010 33.65 34.42 33.22 33.62 19,412,366 -0.17(-0.50%)
Jun 02, 2010 33.36 33.96 33.21 33.79 6,299 +0.61(+1.84%)
Jun 01, 2010 33.65 34.60 33.13 33.18 8,713 -0.86(-2.52%)
May 28, 2010 34.04 34.51 33.50 34.04 10,988,904 -0.27(-0.79%)
May 27, 2010 33.54 34.33 33.40 34.31 22,844,283 +1.72(+5.28%)
May 26, 2010 32.23 32.94 32.23 32.59 7,488 +0.74(+2.32%)
May 25, 2010 30.98 31.89 30.93 31.85 27,735 -0.32(-0.99%)
May 24, 2010 32.27 32.54 32.08 32.17 11,306,881 -0.10(-0.31%)
May 21, 2010 31.83 32.72 31.70 32.27 23,752,246 -0.16(-0.50%)
May 20, 2010 31.69 32.80 31.64 32.43 50,762 -1.08(-3.22%)
May 19, 2010 33.27 33.63 32.68 33.51 25,890,162 +0.04(+0.12%)
May 18, 2010 34.51 34.59 33.17 33.47 82,942 -0.41(-1.21%)
May 17, 2010 34.45 34.51 33.45 33.88 25,858,897 -0.93(-2.67%)
May 14, 2010 34.81 35.74 34.50 34.81 24,259,968 -1.32(-3.65%)
May 13, 2010 36.31 36.67 36.08 36.13 17,563,583 -0.64(-1.74%)
May 12, 2010 36.89 37.20 36.32 36.77 12,899,950 +0.01(+0.03%)
May 11, 2010 37.14 37.24 36.63 36.76 26,600 -0.47(-1.26%)
May 10, 2010 36.74 37.29 36.69 37.23 18,315,033 +0.92(+2.53%)
May 07, 2010 36.73 36.98 35.85 36.31 24,880,616 -0.64(-1.73%)
May 06, 2010 36.99 38.34 36.00 36.95 14,389 -1.41(-3.68%)
May 05, 2010 38.48 39.24 38.27 38.36 22,325,818 -1.34(-3.38%)
May 04, 2010 40.66 40.67 39.70 39.70 15,093 -1.76(-4.25%)
May 03, 2010 41.30 41.90 41.29 41.46 8,342,640 +0.13(+0.31%)
Apr 30, 2010 41.42 41.58 40.95 41.33 13,450,699 +0.29(+0.71%)
Apr 29, 2010 40.62 41.08 40.62 41.04 11,384,141 +1.07(+2.68%)
Apr 28, 2010 39.77 40.07 39.33 39.97 10,522,415 +0.60(+1.52%)
Apr 27, 2010 40.10 40.54 39.32 39.37 3,400 -0.98(-2.43%)
Apr 26, 2010 40.84 40.94 40.28 40.35 7,212,561 -0.60(-1.47%)
Apr 23, 2010 40.03 40.96 39.88 40.95 9,150,663 +0.65(+1.61%)
Apr 22, 2010 39.72 40.35 39.29 40.30 10,779,565 +0.03(+0.07%)
Apr 21, 2010 40.41 40.61 39.87 40.27 11,749,089 -0.03(-0.07%)
Apr 20, 2010 40.20 40.68 40.15 40.30 6,445 +0.19(+0.47%)
Apr 19, 2010 39.68 40.11 39.67 40.11 9,619,876 -0.49(-1.21%)
Apr 16, 2010 41.07 41.33 40.35 40.60 17,369,891 -1.11(-2.66%)
Apr 15, 2010 41.89 41.96 41.50 41.71 6,861,980 -0.05(-0.12%)
Apr 14, 2010 41.16 41.88 40.94 41.76 12,959,794 +0.87(+2.13%)
Apr 13, 2010 40.87 41.07 40.28 40.89 10,593,136 -0.04(-0.10%)
Apr 12, 2010 41.11 41.49 40.90 40.93 6,363,260 -0.24(-0.58%)
Apr 09, 2010 41.57 41.73 40.81 41.17 9,041,551 -0.27(-0.65%)
Apr 08, 2010 41.12 41.61 40.90 41.44 6,839,876 -0.08(-0.19%)
Apr 07, 2010 41.99 42.09 41.45 41.52 8,528,509 -0.50(-1.19%)
Apr 06, 2010 41.99 42.19 41.83 42.02 7,307,268 +0.09(+0.21%)
Apr 05, 2010 41.52 42.11 41.44 41.93 7,651,037 +0.69(+1.67%)
Apr 01, 2010 41.01 41.24 41.24 41.24 9,070,000 +0.95(+2.36%)
Mar 31, 2010 40.40 40.63 39.91 40.29 13,428,474 +0.34(+0.85%)
Mar 30, 2010 39.90 40.05 39.63 39.95 6,838,220 -0.01(-0.03%)
Mar 29, 2010 39.32 40.11 39.29 39.96 10,412,282 +1.13(+2.91%)
Mar 26, 2010 39.10 39.12 38.55 38.83 7,659,642 -0.07(-0.18%)
Mar 25, 2010 39.32 39.49 38.88 38.90 8,986,820 -0.04(-0.10%)
Mar 24, 2010 38.99 39.25 38.73 38.94 8,790,847 -0.76(-1.91%)
Mar 23, 2010 39.39 39.83 39.25 39.70 5,562,128 +0.14(+0.35%)
Mar 22, 2010 38.38 39.63 38.30 39.56 10,647,199 +0.36(+0.92%)
Mar 19, 2010 39.85 39.97 38.85 39.20 13,827,602 -0.72(-1.80%)
Mar 18, 2010 40.09 40.23 39.75 39.92 7,568,843 -0.31(-0.77%)
Mar 17, 2010 40.18 40.40 39.77 40.23 12,551,265 +0.44(+1.11%)
Mar 16, 2010 39.34 39.90 39.24 39.79 12,762,871 +0.96(+2.47%)
Mar 15, 2010 38.74 38.91 38.72 38.83 9,728,805 -0.68(-1.72%)
Mar 12, 2010 40.16 40.24 39.22 39.51 11,348,165 -0.54(-1.35%)
Mar 11, 2010 39.84 40.05 39.65 40.05 8,077,627 +0.15(+0.38%)
Mar 10, 2010 39.57 40.40 39.34 39.90 15,114,176 +0.35(+0.88%)
Mar 09, 2010 39.34 39.87 39.31 39.55 8,030,384 -0.24(-0.60%)
Mar 08, 2010 40.01 40.05 39.33 39.79 7,878,254 -0.06(-0.15%)
Mar 05, 2010 39.62 39.96 39.57 39.85 10,046,096 +0.70(+1.79%)
Mar 04, 2010 39.08 39.29 38.83 39.15 9,917,890 -0.25(-0.63%)
Mar 03, 2010 39.07 39.56 38.70 39.40 12,433,117 +0.60(+1.55%)
Mar 02, 2010 38.60 39.42 38.55 38.80 10,156,549 +0.45(+1.17%)
Mar 01, 2010 39.05 39.14 38.02 38.35 9,702,057 -0.47(-1.21%)
Feb 26, 2010 38.35 38.98 38.29 38.82 9,106,798 +0.71(+1.86%)
Feb 25, 2010 37.85 38.14 37.53 38.11 13,947,722 -0.88(-2.26%)
Feb 24, 2010 38.45 39.02 38.20 38.99 9,973,270 +0.66(+1.72%)
Feb 23, 2010 38.64 38.71 38.10 38.33 11,264,434 -0.70(-1.79%)
Feb 22, 2010 39.13 39.23 38.80 39.03 11,388,425 -0.06(-0.15%)
Feb 19, 2010 38.66 39.09 38.43 39.09 16,901,657 +0.36(+0.93%)
Feb 18, 2010 38.40 38.73 38.01 38.73 16,145,414 +0.76(+2.00%)
Feb 17, 2010 37.68 37.98 37.47 37.97 10,329,741 +0.18(+0.48%)
Feb 16, 2010 37.20 37.83 37.08 37.79 15,140,063 +1.48(+4.08%)
Feb 12, 2010 36.15 36.31 36.31 36.31 12,564,300 -0.47(-1.28%)
Feb 11, 2010 36.58 37.08 35.95 36.78 11,979,564 +0.27(+0.74%)
Feb 10, 2010 36.09 36.70 35.55 36.51 10,322,183 +0.30(+0.83%)
Feb 09, 2010 35.54 37.72 35.33 36.21 12,734,950 +1.12(+3.19%)
Feb 08, 2010 35.08 35.37 34.69 35.09 12,258,496 -0.12(-0.34%)
Feb 05, 2010 35.97 36.05 34.07 35.21 29,344,986 -0.59(-1.65%)
Feb 04, 2010 37.12 37.14 35.50 35.80 20,847,501 -1.85(-4.91%)
Feb 03, 2010 37.85 38.17 37.50 37.65 18,005,613 +0.12(+0.32%)
Feb 02, 2010 36.84 37.93 36.77 37.53 14,650,914 +0.95(+2.61%)
Feb 01, 2010 36.02 36.73 35.77 36.58 10,435,397 +0.94(+2.62%)
Jan 29, 2010 36.38 36.50 35.50 35.64 14,359,551 -0.52(-1.44%)
Jan 28, 2010 36.31 36.35 35.74 36.16 11,588,819 +0.08(+0.22%)
Jan 27, 2010 36.54 36.74 35.61 36.08 14,804,298 -0.42(-1.15%)
Jan 26, 2010 36.37 36.83 36.25 36.50 9,104,873 -0.31(-0.84%)
Jan 25, 2010 36.50 36.99 36.41 36.81 9,052,380 +0.47(+1.29%)
Jan 22, 2010 37.07 37.09 36.32 36.34 17,906,550 -0.90(-2.42%)
Jan 21, 2010 38.22 38.41 37.09 37.24 13,718,262 -0.65(-1.72%)
Jan 20, 2010 38.23 38.35 37.88 37.89 11,439,228 -1.04(-2.67%)
Jan 19, 2010 38.07 38.95 38.03 38.93 8,181,407 +0.53(+1.38%)
Jan 15, 2010 38.97 38.40 38.40 38.40 12,615,300 -0.66(-1.69%)
Jan 14, 2010 39.30 39.44 38.88 39.06 8,575,821 -0.15(-0.38%)
Jan 13, 2010 39.40 39.71 38.63 39.21 15,502,697 -0.42(-1.06%)
Jan 12, 2010 40.07 40.36 39.53 39.63 11,960,038 -0.91(-2.24%)
Jan 11, 2010 41.09 41.19 40.46 40.54 8,902,109 -0.39(-0.95%)
Jan 08, 2010 40.63 41.17 40.45 40.93 9,393,683 +0.21(+0.52%)
Jan 07, 2010 40.87 41.08 40.68 40.72 10,012,953 -0.25(-0.61%)
Jan 06, 2010 40.32 41.19 39.89 40.97 19,789,732 +0.56(+1.39%)
Jan 05, 2010 40.25 40.45 39.93 40.41 10,452,043 +0.14(+0.35%)
Jan 04, 2010 40.04 40.29 39.87 40.27 11,408,978 +0.99(+2.52%)
Dec 31, 2009 39.39 39.28 39.28 39.28 5,758,100 +0.14(+0.36%)
Dec 30, 2009 38.95 39.37 38.71 39.14 9,413,653 +0.30(+0.77%)
Dec 29, 2009 39.06 39.07 38.50 38.84 6,576,748 -0.02(-0.05%)
Dec 28, 2009 38.94 39.05 38.76 38.86 7,887,920 +0.66(+1.73%)
Dec 24, 2009 37.86 38.24 37.86 38.20 3,270,877 +0.46(+1.22%)
Dec 23, 2009 37.18 37.99 37.14 37.74 11,616,706 +1.18(+3.23%)
Dec 22, 2009 36.25 36.97 35.89 36.56 9,442,140 -0.15(-0.41%)
Dec 21, 2009 36.95 37.10 36.12 36.71 9,622,170 +0.05(+0.14%)
Dec 18, 2009 37.14 37.26 36.30 36.66 14,196,039 +0.30(+0.83%)
Dec 17, 2009 36.59 36.74 36.00 36.36 11,130,217 +0.05(+0.14%)
Dec 16, 2009 36.08 37.03 36.08 36.31 17,582,280 +0.38(+1.06%)
Dec 15, 2009 35.80 36.14 35.73 35.93 13,631,920 +0.35(+0.98%)
Dec 14, 2009 35.67 35.72 35.46 35.58 12,057,101 +0.10(+0.28%)
Dec 11, 2009 35.64 35.68 35.22 35.48 17,692,073 -0.25(-0.70%)
Dec 10, 2009 35.98 36.13 35.37 35.73 15,547,615 -0.14(-0.39%)
Dec 09, 2009 36.94 37.21 35.56 35.87 21,978,392 -0.98(-2.66%)
Dec 08, 2009 37.09 37.22 36.76 36.85 12,255,326 -0.64(-1.71%)
Dec 07, 2009 37.64 38.08 37.37 37.49 13,669,303 -0.84(-2.19%)
Dec 04, 2009 39.29 39.43 37.95 38.33 15,904,585 -0.19(-0.49%)
Dec 03, 2009 38.64 39.12 38.30 38.52 10,700,212 -0.32(-0.82%)
Dec 02, 2009 39.54 39.56 38.64 38.84 12,773,778 -0.78(-1.97%)
Dec 01, 2009 39.86 40.06 39.57 39.62 10,873,391 +0.47(+1.20%)
Nov 30, 2009 38.16 39.53 38.10 39.15 15,582,890 +0.65(+1.69%)
Nov 27, 2009 37.37 38.69 37.29 38.50 9,203,569 -1.00(-2.53%)
Nov 25, 2009 38.56 39.58 38.28 39.50 11,920,062 +0.92(+2.38%)
Nov 24, 2009 39.20 39.32 38.33 38.58 15,295,834 -0.80(-2.03%)
Nov 23, 2009 40.16 40.51 39.12 39.38 13,427,592 -0.04(-0.10%)
Nov 20, 2009 39.08 39.51 38.95 39.42 10,850,127 -0.24(-0.61%)
Nov 19, 2009 40.48 40.50 39.36 39.66 13,178,667 -1.01(-2.48%)
Nov 18, 2009 40.79 41.00 40.17 40.67 13,424,258 +0.19(+0.47%)
Nov 17, 2009 40.11 40.73 39.97 40.48 10,149,569 +0.19(+0.47%)
Nov 16, 2009 39.31 40.59 39.28 40.29 15,827,893 +1.17(+2.99%)
Nov 13, 2009 38.98 39.46 38.68 39.12 12,010,498 -0.15(-0.38%)
Nov 12, 2009 40.09 40.28 39.17 39.27 14,407,906 -1.28(-3.16%)
Nov 11, 2009 40.80 40.94 40.16 40.55 8,869,886 +0.14(+0.35%)
Nov 10, 2009 40.73 41.15 39.83 40.41 10,229,050 -0.09(-0.22%)
Nov 09, 2009 40.37 40.99 40.30 40.50 9,210,687 +0.80(+2.02%)
Nov 06, 2009 39.90 40.37 39.23 39.70 16,506,212 -0.98(-2.41%)
Nov 05, 2009 40.91 41.13 40.55 40.68 7,562,918 -0.31(-0.76%)
Nov 04, 2009 41.01 41.44 40.64 40.99 15,052,976 +0.37(+0.91%)
Nov 03, 2009 39.40 40.77 39.29 40.62 12,838,092 +0.65(+1.63%)
Nov 02, 2009 39.33 40.22 39.20 39.97 11,417,043 +0.65(+1.65%)
Oct 30, 2009 40.52 40.69 39.28 39.32 12,985,959 -1.58(-3.86%)
Oct 29, 2009 40.13 41.13 40.06 40.90 12,150,022 +1.44(+3.65%)
Oct 28, 2009 40.27 40.46 39.43 39.46 15,490,723 -1.13(-2.78%)
Oct 27, 2009 40.28 40.78 39.78 40.59 13,059,729 +0.46(+1.15%)
Oct 26, 2009 41.30 41.70 39.86 40.13 13,848,598 -0.78(-1.91%)
Oct 23, 2009 41.29 41.43 40.83 40.91 10,922,189 -0.56(-1.35%)
Oct 22, 2009 41.29 41.58 40.82 41.47 11,695,390 +0.14(+0.34%)
Oct 21, 2009 40.09 41.92 40.05 41.33 18,447,534 +0.94(+2.33%)
Oct 20, 2009 40.08 40.70 40.06 40.39 16,465,860 -0.37(-0.91%)
Oct 19, 2009 40.29 40.94 40.18 40.76 12,585,497 +0.31(+0.77%)
Oct 16, 2009 39.88 40.49 39.54 40.45 15,708,881 +0.54(+1.35%)
Oct 15, 2009 38.83 40.11 38.59 39.91 21,342,606 +1.30(+3.37%)
Oct 14, 2009 38.52 38.75 38.45 38.61 11,055,474 +0.46(+1.21%)
Oct 13, 2009 38.02 38.26 37.61 38.15 12,788,587 +0.46(+1.22%)
Oct 12, 2009 37.86 37.91 37.56 37.69 9,885,919 +0.53(+1.43%)
Oct 09, 2009 36.88 37.18 36.48 37.16 12,120,304 +0.48(+1.31%)
Oct 08, 2009 35.72 37.34 35.65 36.68 14,940,156 +0.72(+2.00%)
Oct 07, 2009 36.61 36.77 35.45 35.96 15,897,209 -0.58(-1.59%)
Oct 06, 2009 36.50 37.00 36.25 36.54 14,688,419 +0.36(+1.00%)
Oct 05, 2009 35.45 36.48 35.00 36.18 17,441,671 +0.31(+0.86%)
Oct 02, 2009 35.49 36.13 35.39 35.87 14,891,383 -0.36(-0.99%)
Oct 01, 2009 36.28 36.55 35.54 36.23 23,359,762 +0.04(+0.11%)
Sep 30, 2009 34.62 36.35 34.07 36.19 24,851,886 +1.88(+5.48%)
Sep 29, 2009 34.18 34.61 33.90 34.31 12,720,198 -0.31(-0.90%)
Sep 28, 2009 34.00 34.75 33.96 34.62 13,427,735 +0.62(+1.82%)
Sep 25, 2009 33.92 34.42 33.69 34.00 16,540,725 +0.03(+0.09%)
Sep 24, 2009 34.92 34.98 33.75 33.97 24,005,961 -1.16(-3.30%)
Sep 23, 2009 36.80 36.81 35.10 35.13 23,634,565 -1.85(-5.00%)
Sep 22, 2009 36.84 37.04 36.50 36.98 8,133,332 +1.13(+3.15%)
Sep 21, 2009 36.10 36.18 35.63 35.85 13,209,881 -1.27(-3.42%)
Sep 18, 2009 37.50 37.57 37.04 37.12 7,115,346 -0.37(-0.99%)
Sep 17, 2009 37.26 37.84 37.24 37.49 9,140,923 +0.95(+2.61%)
Sep 16, 2009 36.74 37.50 36.47 36.54 11,841,026 -0.16(-0.44%)
Sep 15, 2009 35.98 36.80 35.49 36.70 12,769,415 +0.99(+2.77%)
Sep 14, 2009 35.58 35.99 35.50 35.71 8,728,093 -0.11(-0.31%)
Sep 11, 2009 37.56 37.61 35.63 35.82 14,860,509 -1.55(-4.15%)
Sep 10, 2009 36.88 37.47 36.66 37.37 8,595,788 +0.43(+1.16%)
Sep 09, 2009 37.02 37.53 36.76 36.94 7,916,397 +0.00(+0.00%)
Sep 08, 2009 36.47 37.16 36.12 36.94 11,910,287 +1.81(+5.15%)
Sep 04, 2009 34.99 35.42 34.82 35.13 8,225,868 -0.19(-0.54%)
Sep 03, 2009 35.48 35.65 35.04 35.32 6,986,338 +0.14(+0.40%)
Sep 02, 2009 35.04 35.57 34.72 35.18 11,856,957 -0.09(-0.26%)
Sep 01, 2009 36.23 36.95 35.22 35.27 12,702,286 -0.78(-2.16%)
Aug 31, 2009 36.57 36.63 35.80 36.05 11,415,830 -1.61(-4.28%)
Aug 28, 2009 37.92 38.05 37.16 37.66 10,232,615 -0.06(-0.16%)
Aug 27, 2009 36.57 37.72 36.16 37.72 10,969,636 +0.77(+2.08%)
Aug 26, 2009 36.76 37.14 36.57 36.95 12,442,257 -0.22(-0.59%)
Aug 25, 2009 38.47 38.80 36.81 37.17 13,930,792 -1.13(-2.95%)
Aug 24, 2009 38.56 38.74 38.27 38.30 9,459,825 +0.07(+0.18%)
Aug 21, 2009 37.67 38.68 37.89 38.23 12,558,517 +0.56(+1.49%)
Aug 20, 2009 37.97 38.20 37.55 37.67 12,608,605 -0.45(-1.18%)
Aug 19, 2009 36.33 38.47 36.30 38.12 18,033,046 +1.26(+3.42%)
Aug 18, 2009 35.35 37.04 35.33 36.86 12,762,171 +1.77(+5.04%)
Aug 17, 2009 35.31 35.65 34.91 35.09 10,881,267 -0.94(-2.61%)
Aug 14, 2009 37.61 37.62 35.86 36.03 12,953,763 -1.77(-4.68%)
Aug 13, 2009 37.68 37.99 37.21 37.80 9,369,807 +0.45(+1.20%)
Aug 12, 2009 36.97 37.65 36.96 37.35 10,593,037 +0.49(+1.33%)
Aug 11, 2009 37.24 37.35 36.60 36.86 9,841,123 -0.85(-2.25%)
Aug 10, 2009 37.90 38.06 37.40 37.71 6,835,680 +0.06(+0.16%)
Aug 07, 2009 38.15 38.44 37.45 37.65 10,400,749 -0.62(-1.62%)
Aug 06, 2009 38.06 38.44 37.32 38.27 13,409,924 +0.07(+0.18%)
Aug 05, 2009 37.98 38.36 37.08 38.20 12,737,855 +0.28(+0.74%)
Aug 04, 2009 37.72 38.25 37.51 37.92 7,543,372 +0.03(+0.08%)
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.