United States Oil Fund (NY: USO )

48.05 USD +0.85 (+1.80%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.12 16.14 15.54 15.59 24,601,967 -0.51(-3.17%)
Jul 30, 2015 16.21 16.37 16.06 16.10 13,871,281 -0.14(-0.86%)
Jul 29, 2015 15.82 16.45 15.80 16.24 34,718,298 +0.39(+2.46%)
Jul 28, 2015 15.76 16.09 15.64 15.85 21,985,878 +0.20(+1.28%)
Jul 27, 2015 15.81 15.90 15.64 15.65 38,034,772 -0.38(-2.37%)
Jul 24, 2015 16.18 16.18 15.86 16.03 23,246,152 -0.11(-0.68%)
Jul 23, 2015 16.44 16.49 16.02 16.14 22,687,476 -0.20(-1.22%)
Jul 22, 2015 16.66 16.79 16.30 16.34 27,094,954 -0.57(-3.37%)
Jul 21, 2015 16.84 17.08 16.78 16.91 12,815,654 +0.22(+1.32%)
Jul 20, 2015 16.93 16.97 16.69 16.69 16,442,717 -0.30(-1.77%)
Jul 17, 2015 17.04 17.05 16.78 16.99 23,811,921 -0.06(-0.35%)
Jul 16, 2015 17.39 17.40 17.00 17.05 19,428,046 -0.18(-1.04%)
Jul 15, 2015 17.50 17.70 17.15 17.23 28,588,036 -0.35(-1.96%)
Jul 14, 2015 17.38 17.58 17.33 17.58 19,800,114 +0.07(+0.37%)
Jul 13, 2015 17.40 17.83 17.35 17.51 16,802,057 -0.16(-0.91%)
Jul 10, 2015 17.65 17.80 17.42 17.67 17,063,797 -0.04(-0.23%)
Jul 09, 2015 17.80 17.91 17.53 17.71 17,259,732 +0.33(+1.90%)
Jul 08, 2015 17.62 17.70 17.07 17.38 23,656,286 -0.38(-2.14%)
Jul 07, 2015 17.59 17.91 16.95 17.76 43,670,225 +0.03(+0.17%)
Jul 06, 2015 18.32 18.33 17.58 17.73 41,689,119 -1.20(-6.34%)
Jul 02, 2015 19.16 18.93 18.93 18.93 18,402,500 -0.17(-0.89%)
Jul 01, 2015 19.54 19.58 19.00 19.10 25,022,085 -0.78(-3.92%)
Jun 30, 2015 19.74 20.00 19.65 19.88 14,729,554 +0.37(+1.90%)
Jun 29, 2015 19.59 19.73 19.49 19.51 18,897,503 -0.47(-2.35%)
Jun 26, 2015 19.79 20.09 19.73 19.98 10,914,886 +0.00(+0.00%)
Jun 25, 2015 20.05 20.12 19.92 19.98 12,067,840 -0.23(-1.14%)
Jun 24, 2015 20.37 20.62 20.04 20.21 21,358,003 -0.26(-1.27%)
Jun 23, 2015 20.02 20.57 19.97 20.47 18,133,785 +0.31(+1.54%)
Jun 22, 2015 19.92 20.25 19.88 20.16 11,265,372 +0.14(+0.70%)
Jun 19, 2015 20.04 20.15 19.86 20.02 14,193,740 -0.34(-1.67%)
Jun 18, 2015 20.34 20.45 20.17 20.36 14,863,319 +0.15(+0.74%)
Jun 17, 2015 20.62 20.66 19.90 20.21 19,733,999 -0.05(-0.25%)
Jun 16, 2015 20.17 20.34 20.13 20.26 6,439,978 +0.11(+0.55%)
Jun 15, 2015 19.95 20.20 19.94 20.15 10,050,635 -0.12(-0.59%)
Jun 12, 2015 20.26 20.41 20.19 20.27 9,692,799 -0.22(-1.07%)
Jun 11, 2015 20.62 20.62 20.33 20.49 9,285,113 -0.15(-0.73%)
Jun 10, 2015 20.79 20.80 20.42 20.64 22,660,116 +0.43(+2.13%)
Jun 09, 2015 20.20 20.39 20.14 20.21 15,647,857 +0.50(+2.54%)
Jun 08, 2015 19.75 19.89 19.55 19.71 11,457,092 -0.19(-0.95%)
Jun 05, 2015 19.25 20.00 19.24 19.90 21,114,181 +0.24(+1.22%)
Jun 04, 2015 19.92 19.97 19.55 19.66 20,367,153 -0.51(-2.53%)
Jun 03, 2015 20.49 20.74 20.05 20.17 16,719,657 -0.51(-2.47%)
Jun 02, 2015 20.53 20.80 20.41 20.68 18,195,862 +0.32(+1.57%)
Jun 01, 2015 20.36 20.48 20.05 20.36 15,483,260 +0.05(+0.25%)
May 29, 2015 19.61 20.50 19.60 20.31 31,953,861 +0.75(+3.83%)
May 28, 2015 19.22 19.56 19.09 19.56 26,847,021 +0.08(+0.41%)
May 27, 2015 19.46 19.71 19.39 19.48 19,496,469 -0.21(-1.07%)
May 26, 2015 19.81 19.90 19.50 19.69 20,395,218 -0.56(-2.77%)
May 22, 2015 20.10 20.25 20.25 20.25 12,854,200 -0.25(-1.22%)
May 21, 2015 20.27 20.59 20.20 20.50 26,573,573 +0.66(+3.33%)
May 20, 2015 19.84 19.96 19.66 19.84 22,753,384 +0.21(+1.07%)
May 19, 2015 19.96 20.02 19.58 19.63 28,514,478 -0.81(-3.96%)
May 18, 2015 20.44 20.55 20.23 20.44 15,753,827 -0.08(-0.39%)
May 15, 2015 20.14 20.55 20.05 20.52 16,858,782 -0.01(-0.05%)
May 14, 2015 20.80 20.89 20.40 20.53 17,121,758 -0.08(-0.39%)
May 13, 2015 21.07 21.20 20.61 20.61 23,770,121 -0.13(-0.63%)
May 12, 2015 20.49 21.00 20.47 20.74 19,537,009 +0.36(+1.77%)
May 11, 2015 20.48 20.54 20.18 20.38 12,744,934 -0.04(-0.20%)
May 08, 2015 20.31 20.48 19.97 20.42 17,487,056 +0.22(+1.09%)
May 07, 2015 20.79 20.80 20.11 20.20 24,537,866 -0.62(-2.98%)
May 06, 2015 21.24 21.49 20.82 20.82 35,368,313 +0.06(+0.29%)
May 05, 2015 20.82 21.00 20.73 20.76 27,851,871 +0.48(+2.37%)
May 04, 2015 20.26 20.31 20.10 20.28 14,033,917 -0.12(-0.59%)
May 01, 2015 20.30 20.42 20.05 20.40 14,546,014 -0.11(-0.54%)
Apr 30, 2015 20.15 20.55 20.09 20.51 19,069,394 +0.39(+1.94%)
Apr 29, 2015 19.64 20.40 19.63 20.12 31,328,042 +0.52(+2.65%)
Apr 28, 2015 19.62 19.88 19.52 19.60 20,827,702 +0.08(+0.41%)
Apr 27, 2015 19.78 19.90 19.44 19.52 15,791,362 -0.15(-0.76%)
Apr 24, 2015 19.59 19.73 19.42 19.67 19,317,601 -0.09(-0.46%)
Apr 23, 2015 19.50 20.08 19.47 19.76 25,404,590 +0.40(+2.07%)
Apr 22, 2015 19.46 19.66 19.26 19.36 17,294,700 -0.09(-0.46%)
Apr 21, 2015 19.82 19.96 19.30 19.45 23,215,687 -0.44(-2.21%)
Apr 20, 2015 19.61 20.16 19.60 19.89 24,859,060 +0.05(+0.25%)
Apr 17, 2015 19.79 20.07 19.55 19.84 21,790,269 -0.10(-0.50%)
Apr 16, 2015 19.68 20.22 19.46 19.94 33,741,503 +0.23(+1.17%)
Apr 15, 2015 19.03 19.90 18.93 19.71 52,102,554 +0.89(+4.73%)
Apr 14, 2015 18.73 19.03 18.64 18.82 21,807,924 +0.32(+1.73%)
Apr 13, 2015 18.73 18.80 18.34 18.50 18,504,619 +0.09(+0.49%)
Apr 10, 2015 18.16 18.47 18.13 18.41 16,313,051 +0.38(+2.11%)
Apr 09, 2015 18.14 18.49 18.00 18.03 18,785,777 -0.04(-0.22%)
Apr 08, 2015 18.71 18.75 17.89 18.07 38,876,601 -0.99(-5.19%)
Apr 07, 2015 18.23 19.18 18.18 19.06 43,937,254 +0.63(+3.42%)
Apr 06, 2015 17.85 18.51 17.69 18.43 41,286,395 +0.87(+4.95%)
Apr 02, 2015 17.37 17.56 17.56 17.56 37,392,800 -0.02(-0.11%)
Apr 01, 2015 17.00 17.88 16.93 17.58 34,950,315 +0.74(+4.39%)
Mar 31, 2015 16.99 17.24 16.79 16.84 23,070,134 -0.39(-2.26%)
Mar 30, 2015 17.30 17.42 16.88 17.23 26,073,219 +0.09(+0.53%)
Mar 27, 2015 17.91 17.91 17.12 17.14 31,633,138 -1.07(-5.88%)
Mar 26, 2015 17.93 18.30 17.65 18.21 43,507,409 +0.85(+4.90%)
Mar 25, 2015 17.05 17.53 16.79 17.36 31,941,600 +0.57(+3.39%)
Mar 24, 2015 16.97 17.01 16.71 16.79 21,235,085 +0.01(+0.06%)
Mar 23, 2015 16.46 16.88 16.44 16.78 21,155,559 +0.35(+2.13%)
Mar 20, 2015 16.55 16.80 16.38 16.43 29,395,749 +0.35(+2.18%)
Mar 19, 2015 15.94 16.34 15.91 16.08 32,415,490 -0.68(-4.06%)
Mar 18, 2015 15.68 16.78 15.61 16.76 54,397,453 +0.80(+5.01%)
Mar 17, 2015 16.05 16.24 15.90 15.96 31,234,498 -0.39(-2.39%)
Mar 16, 2015 16.47 16.49 16.00 16.35 39,700,046 -0.45(-2.68%)
Mar 13, 2015 17.15 17.17 16.67 16.80 44,606,080 -0.64(-3.67%)
Mar 12, 2015 17.77 17.81 17.34 17.44 23,802,210 -0.33(-1.86%)
Mar 11, 2015 17.84 17.85 17.44 17.77 29,804,970 -0.14(-0.78%)
Mar 10, 2015 18.09 18.24 17.74 17.91 26,748,278 -0.44(-2.40%)
Mar 09, 2015 18.18 18.64 18.14 18.35 19,728,759 +0.11(+0.60%)
Mar 06, 2015 18.41 18.55 17.97 18.24 27,455,956 -0.47(-2.51%)
Mar 05, 2015 18.84 19.10 18.61 18.71 22,735,196 -0.30(-1.58%)
Mar 04, 2015 18.71 19.10 18.24 19.01 32,694,356 +0.52(+2.81%)
Mar 03, 2015 18.32 18.67 18.18 18.49 22,853,034 +0.17(+0.93%)
Mar 02, 2015 18.13 18.76 18.02 18.32 23,885,919 +0.22(+1.22%)
Feb 27, 2015 18.11 18.35 17.82 18.10 28,470,341 +0.07(+0.39%)
Feb 26, 2015 18.28 18.43 17.58 18.03 40,097,896 -0.62(-3.32%)
Feb 25, 2015 18.15 18.80 17.82 18.65 38,284,080 +0.61(+3.38%)
Feb 24, 2015 18.41 18.47 18.02 18.04 18,167,200 -0.07(-0.39%)
Feb 23, 2015 18.17 18.59 18.02 18.11 49,771,239 -0.54(-2.90%)
Feb 20, 2015 19.07 19.17 18.64 18.65 28,544,333 -0.45(-2.36%)
Feb 19, 2015 18.45 19.38 18.39 19.10 48,215,185 -0.16(-0.83%)
Feb 18, 2015 19.55 19.83 19.17 19.26 25,014,393 -0.53(-2.68%)
Feb 17, 2015 19.38 20.19 18.99 19.79 30,487,606 +0.17(+0.87%)
Feb 13, 2015 19.73 19.62 19.62 19.62 30,903,900 +0.44(+2.29%)
Feb 12, 2015 19.04 19.31 18.65 19.18 31,915,143 +0.67(+3.62%)
Feb 11, 2015 18.49 18.71 18.01 18.51 36,122,831 -0.43(-2.27%)
Feb 10, 2015 19.59 19.59 18.67 18.94 33,727,900 -0.83(-4.20%)
Feb 09, 2015 19.78 20.18 19.68 19.77 34,817,617 +0.30(+1.54%)
Feb 06, 2015 19.18 19.88 19.11 19.47 41,530,135 +0.44(+2.31%)
Feb 05, 2015 18.49 19.48 18.48 19.03 50,140,826 +0.75(+4.10%)
Feb 04, 2015 19.08 19.10 17.95 18.28 66,485,962 -1.34(-6.83%)
Feb 03, 2015 18.95 20.29 18.86 19.62 76,365,781 +1.00(+5.37%)
Feb 02, 2015 18.40 18.70 17.93 18.62 41,467,245 +0.80(+4.49%)
Jan 30, 2015 16.74 18.07 16.73 17.82 47,961,453 +1.14(+6.83%)
Jan 29, 2015 16.80 16.81 16.30 16.68 28,615,574 +0.12(+0.72%)
Jan 28, 2015 16.96 17.09 16.50 16.56 39,972,167 -0.65(-3.78%)
Jan 27, 2015 16.92 17.41 16.90 17.21 23,132,710 +0.34(+2.02%)
Jan 26, 2015 17.00 17.35 16.86 16.87 28,357,206 -0.13(-0.76%)
Jan 23, 2015 17.18 17.47 16.96 17.00 32,541,253 -0.41(-2.35%)
Jan 22, 2015 17.84 17.94 17.16 17.41 37,492,090 -0.36(-2.03%)
Jan 21, 2015 17.72 18.03 17.60 17.77 23,645,701 +0.29(+1.66%)
Jan 20, 2015 17.67 17.85 17.35 17.48 28,470,175 -0.85(-4.64%)
Jan 16, 2015 17.74 18.33 18.33 18.33 37,738,600 +0.88(+5.04%)
Jan 15, 2015 18.54 18.61 17.42 17.45 50,047,562 -0.82(-4.49%)
Jan 14, 2015 17.45 18.48 17.27 18.27 42,311,653 +0.65(+3.69%)
Jan 13, 2015 17.25 17.73 17.10 17.62 32,971,753 +0.21(+1.21%)
Jan 12, 2015 17.76 17.76 17.39 17.41 30,668,566 -0.87(-4.76%)
Jan 09, 2015 18.40 18.50 17.86 18.28 26,502,204 -0.27(-1.46%)
Jan 08, 2015 18.28 18.59 18.06 18.55 26,678,402 +0.18(+0.99%)
Jan 07, 2015 18.30 18.65 18.05 18.37 31,324,382 +0.32(+1.77%)
Jan 06, 2015 18.56 18.70 18.00 18.05 42,179,593 -0.74(-3.94%)
Jan 05, 2015 19.33 19.36 18.79 18.79 31,435,399 -1.10(-5.53%)
Jan 02, 2015 19.97 20.35 19.69 19.89 21,106,488 -0.47(-2.31%)
Dec 31, 2014 20.01 20.36 20.36 20.36 24,301,300 +0.07(+0.33%)
Dec 30, 2014 20.31 20.55 20.17 20.29 17,099,433 -0.01(-0.03%)
Dec 29, 2014 20.95 20.95 20.02 20.30 21,596,111 -0.48(-2.31%)
Dec 26, 2014 21.22 21.22 20.63 20.78 12,554,481 -0.27(-1.28%)
Dec 24, 2014 21.19 21.05 21.05 21.05 9,762,600 -0.51(-2.37%)
Dec 23, 2014 20.94 21.77 20.94 21.56 16,176,212 +0.64(+3.06%)
Dec 22, 2014 21.39 21.39 20.86 20.92 20,576,313 -1.04(-4.74%)
Dec 19, 2014 21.23 22.10 20.93 21.96 27,840,936 +1.22(+5.88%)
Dec 18, 2014 21.68 21.75 20.54 20.74 33,126,597 -0.60(-2.81%)
Dec 17, 2014 20.96 22.43 20.85 21.34 47,383,733 +0.04(+0.19%)
Dec 16, 2014 20.65 21.73 20.53 21.30 47,673,664 +0.24(+1.14%)
Dec 15, 2014 21.96 22.05 20.97 21.06 25,515,037 -0.87(-3.97%)
Dec 12, 2014 22.33 22.37 21.81 21.93 26,468,628 -0.75(-3.31%)
Dec 11, 2014 22.97 23.37 22.63 22.68 21,534,915 -0.60(-2.58%)
Dec 10, 2014 23.67 23.68 22.95 23.28 26,203,884 -0.92(-3.80%)
Dec 09, 2014 23.87 24.32 23.74 24.20 12,037,921 +0.29(+1.21%)
Dec 08, 2014 24.96 24.50 23.83 23.91 15,285,660 -1.05(-4.21%)
Dec 05, 2014 25.15 25.24 24.73 24.96 11,507,984 -0.38(-1.50%)
Dec 04, 2014 25.24 25.50 25.10 25.34 6,916,320 -0.24(-0.94%)
Dec 03, 2014 25.64 25.89 25.35 25.58 12,289,245 +0.00(+0.00%)
Dec 02, 2014 25.85 26.08 25.32 25.58 20,426,040 -0.74(-2.79%)
Dec 01, 2014 25.31 26.39 25.26 26.32 25,966,802 +0.74(+2.87%)
Nov 28, 2014 26.34 26.42 25.46 25.58 20,256,846 -2.32(-8.32%)
Nov 26, 2014 27.97 27.90 27.90 27.90 14,993,400 -0.13(-0.46%)
Nov 25, 2014 29.04 29.07 28.01 28.03 24,788,489 -0.71(-2.47%)
Nov 24, 2014 28.90 29.23 28.65 28.74 8,451,729 -0.36(-1.24%)
Nov 21, 2014 29.06 29.14 28.71 29.10 10,808,030 +0.37(+1.29%)
Nov 20, 2014 28.51 28.81 28.38 28.73 7,215,827 +0.48(+1.70%)
Nov 19, 2014 28.36 28.62 28.10 28.25 6,732,940 +0.05(+0.18%)
Nov 18, 2014 28.48 28.55 28.19 28.20 7,269,646 -0.48(-1.67%)
Nov 17, 2014 28.46 28.78 28.43 28.68 5,791,253 -0.15(-0.52%)
Nov 14, 2014 28.41 28.95 28.29 28.83 7,998,858 +0.54(+1.91%)
Nov 13, 2014 28.93 28.98 28.10 28.29 17,636,294 -0.85(-2.92%)
Nov 12, 2014 29.24 29.57 29.08 29.14 6,030,967 -0.28(-0.95%)
Nov 11, 2014 29.34 29.59 29.02 29.42 4,859,137 +0.08(+0.27%)
Nov 10, 2014 30.17 30.17 29.27 29.34 7,495,599 -0.42(-1.41%)
Nov 07, 2014 29.75 30.13 29.73 29.76 6,585,056 +0.16(+0.54%)
Nov 06, 2014 29.47 29.69 29.26 29.60 6,350,714 -0.35(-1.17%)
Nov 05, 2014 29.35 30.11 29.34 29.95 13,850,956 +0.65(+2.22%)
Nov 04, 2014 29.31 29.37 28.89 29.30 12,653,642 -0.46(-1.55%)
Nov 03, 2014 30.51 30.72 29.66 29.76 18,894,196 -0.87(-2.84%)
Oct 31, 2014 30.24 30.65 30.19 30.63 4,680,951 -0.13(-0.42%)
Oct 30, 2014 30.89 31.01 30.63 30.76 6,002,950 -0.47(-1.50%)
Oct 29, 2014 31.18 31.45 31.00 31.23 7,633,186 +0.41(+1.33%)
Oct 28, 2014 30.69 30.92 30.57 30.82 4,081,439 +0.18(+0.59%)
Oct 27, 2014 30.29 30.77 30.16 30.64 5,203,264 -0.24(-0.78%)
Oct 24, 2014 30.80 30.89 30.50 30.88 5,649,826 -0.18(-0.58%)
Oct 23, 2014 30.90 31.26 30.77 31.06 7,260,174 +0.51(+1.67%)
Oct 22, 2014 31.47 31.50 30.45 30.55 8,603,436 -0.75(-2.40%)
Oct 21, 2014 31.42 31.60 30.97 31.30 5,778,742 +0.16(+0.51%)
Oct 20, 2014 31.09 31.24 30.66 31.14 6,050,431 -0.11(-0.35%)
Oct 17, 2014 31.33 31.63 31.03 31.25 7,510,800 +0.15(+0.48%)
Oct 16, 2014 30.36 31.91 30.20 31.10 19,075,235 +0.43(+1.40%)
Oct 15, 2014 30.69 31.01 30.34 30.67 14,627,760 -0.18(-0.58%)
Oct 14, 2014 31.91 31.92 30.63 30.85 15,403,789 -1.14(-3.56%)
Oct 13, 2014 32.04 32.32 31.71 31.99 5,086,797 -0.19(-0.59%)
Oct 10, 2014 32.13 32.48 31.74 32.18 7,599,263 +0.07(+0.22%)
Oct 09, 2014 32.65 32.73 32.01 32.11 7,920,402 -0.89(-2.70%)
Oct 08, 2014 33.07 33.09 32.75 33.00 7,460,582 -0.44(-1.32%)
Oct 07, 2014 33.79 33.81 33.36 33.44 4,323,780 -0.60(-1.76%)
Oct 06, 2014 33.77 34.15 33.41 34.04 4,541,393 +0.27(+0.80%)
Oct 03, 2014 34.17 34.26 33.64 33.77 6,583,251 -0.60(-1.75%)
Oct 02, 2014 33.76 34.42 33.64 34.37 8,464,736 +0.22(+0.64%)
Oct 01, 2014 34.60 34.98 34.05 34.15 6,886,060 -0.26(-0.76%)
Sep 30, 2014 35.43 35.48 34.20 34.41 11,592,383 -1.11(-3.13%)
Sep 29, 2014 35.00 35.62 34.98 35.52 3,333,458 +0.36(+1.02%)
Sep 26, 2014 34.91 35.32 34.84 35.16 3,034,612 +0.33(+0.95%)
Sep 25, 2014 35.08 35.13 34.65 34.83 4,266,404 -0.17(-0.49%)
Sep 24, 2014 34.53 35.11 34.31 35.00 6,151,193 +0.56(+1.63%)
Sep 23, 2014 34.28 34.66 34.18 34.44 2,732,683 +0.25(+0.73%)
Sep 22, 2014 34.41 34.46 34.03 34.19 3,948,406 -0.38(-1.10%)
Sep 19, 2014 34.51 34.72 34.32 34.57 3,403,046 -0.05(-0.14%)
Sep 18, 2014 35.18 35.19 34.56 34.62 4,312,456 -0.39(-1.11%)
Sep 17, 2014 35.24 35.37 34.91 35.01 5,156,237 -0.24(-0.68%)
Sep 16, 2014 34.81 35.42 34.77 35.25 5,180,454 +0.69(+2.00%)
Sep 15, 2014 34.22 34.66 34.19 34.56 3,201,360 +0.18(+0.52%)
Sep 12, 2014 34.59 34.80 34.30 34.38 4,112,858 -0.31(-0.89%)
Sep 11, 2014 33.95 34.81 33.91 34.69 8,150,599 +0.43(+1.26%)
Sep 10, 2014 34.42 34.42 34.02 34.26 5,094,124 -0.36(-1.04%)
Sep 09, 2014 34.76 34.82 34.51 34.62 2,109,601 -0.08(-0.23%)
Sep 08, 2014 34.29 34.70 34.27 34.70 2,855,203 -0.20(-0.57%)
Sep 05, 2014 35.27 35.28 34.66 34.90 4,547,372 -0.40(-1.13%)
Sep 04, 2014 35.38 35.55 35.14 35.30 3,533,534 -0.25(-0.70%)
Sep 03, 2014 35.13 35.76 35.03 35.55 4,411,968 +0.76(+2.18%)
Sep 02, 2014 35.28 35.41 34.60 34.79 6,032,460 -0.97(-2.71%)
Aug 29, 2014 35.58 35.76 35.76 35.76 3,182,000 +0.44(+1.25%)
Aug 28, 2014 35.26 35.34 35.04 35.32 2,554,586 +0.29(+0.83%)
Aug 27, 2014 35.03 35.17 34.85 35.03 2,540,485 -0.01(-0.03%)
Aug 26, 2014 35.10 35.21 34.85 35.04 3,034,985 +0.17(+0.49%)
Aug 25, 2014 34.80 34.96 34.74 34.87 3,335,363 -0.09(-0.26%)
Aug 22, 2014 34.83 34.99 34.70 34.96 3,906,508 -0.13(-0.37%)
Aug 21, 2014 34.90 35.26 34.87 35.09 3,888,135 +0.23(+0.66%)
Aug 20, 2014 34.88 34.93 34.69 34.86 3,182,064 +0.15(+0.43%)
Aug 19, 2014 35.02 35.06 34.58 34.71 4,028,456 -0.35(-1.00%)
Aug 18, 2014 35.11 35.13 34.88 35.06 2,778,182 -0.38(-1.07%)
Aug 15, 2014 35.17 35.61 35.13 35.44 5,321,639 +0.33(+0.94%)
Aug 14, 2014 35.84 35.85 35.04 35.11 7,900,443 -0.91(-2.53%)
Aug 13, 2014 36.04 36.17 35.78 36.02 2,443,686 +0.03(+0.08%)
Aug 12, 2014 35.96 36.13 35.81 35.99 2,885,523 -0.23(-0.64%)
Aug 11, 2014 36.23 36.46 36.19 36.22 1,886,185 +0.10(+0.28%)
Aug 08, 2014 36.22 36.26 35.98 36.12 2,254,096 -0.04(-0.11%)
Aug 07, 2014 35.97 36.21 35.82 36.16 2,389,333 +0.21(+0.58%)
Aug 06, 2014 36.24 36.35 35.83 35.95 5,176,805 -0.21(-0.58%)
Aug 05, 2014 36.33 36.35 35.95 36.16 3,289,700 -0.32(-0.88%)
Aug 04, 2014 36.20 36.55 36.19 36.48 2,202,603 +0.29(+0.80%)
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.