United States Oil Fund (NY: USO )

61.97 USD +0.11 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 37.93 38.39 37.79 37.89 14,869,831 +1.08(+2.93%)
Jul 31, 2009 35.14 37.09 35.08 36.81 14,621,248 +1.31(+3.69%)
Jul 30, 2009 34.36 35.79 34.06 35.50 17,402,561 +2.03(+6.07%)
Jul 29, 2009 34.92 34.98 33.36 33.47 18,396,876 -2.29(-6.40%)
Jul 28, 2009 35.62 36.06 35.37 35.76 9,188,983 -0.55(-1.51%)
Jul 27, 2009 36.09 36.48 35.96 36.31 9,818,465 +0.09(+0.25%)
Jul 24, 2009 35.69 36.27 35.44 36.22 8,025,585 +0.43(+1.20%)
Jul 23, 2009 34.33 35.90 34.30 35.79 12,380,349 +0.98(+2.82%)
Jul 22, 2009 34.01 34.98 33.93 34.81 12,301,983 -0.13(-0.37%)
Jul 21, 2009 35.31 35.38 34.39 34.94 10,577,181 +0.11(+0.32%)
Jul 20, 2009 34.72 34.93 34.22 34.83 8,890,093 +0.59(+1.72%)
Jul 17, 2009 33.84 34.59 33.83 34.24 12,107,814 +0.68(+2.03%)
Jul 16, 2009 32.89 33.64 32.84 33.56 11,146,300 +0.09(+0.27%)
Jul 15, 2009 32.90 33.56 32.57 33.47 19,904,941 +1.36(+4.24%)
Jul 14, 2009 32.86 32.94 31.94 32.11 12,615,713 -0.26(-0.80%)
Jul 13, 2009 31.90 32.42 31.66 32.37 15,815,555 -0.01(-0.02%)
Jul 10, 2009 32.14 32.56 31.86 32.38 11,249,082 -0.39(-1.20%)
Jul 09, 2009 32.87 32.95 32.10 32.77 17,952,831 +0.20(+0.61%)
Jul 08, 2009 33.63 33.65 32.50 32.57 17,053,946 -1.24(-3.67%)
Jul 07, 2009 34.51 34.65 33.74 33.81 15,351,614 -0.90(-2.59%)
Jul 06, 2009 34.66 35.06 34.46 34.71 14,443,405 -1.34(-3.72%)
Jul 02, 2009 36.27 36.35 35.99 36.05 12,604,686 -1.41(-3.76%)
Jul 01, 2009 38.70 38.87 37.08 37.46 16,214,302 -0.47(-1.24%)
Jun 30, 2009 38.50 38.78 37.30 37.93 13,428,245 -0.74(-1.91%)
Jun 29, 2009 38.07 38.91 38.07 38.67 12,498,352 +1.16(+3.09%)
Jun 26, 2009 37.90 37.96 37.25 37.51 8,377,866 -0.54(-1.42%)
Jun 25, 2009 37.57 38.36 37.49 38.05 12,605,940 +0.96(+2.59%)
Jun 24, 2009 37.27 37.80 36.99 37.09 13,532,724 -0.32(-0.86%)
Jun 23, 2009 36.67 37.69 36.20 37.41 14,449,129 +1.16(+3.20%)
Jun 22, 2009 37.00 37.01 36.08 36.25 14,457,493 -1.72(-4.53%)
Jun 19, 2009 39.07 39.27 37.56 37.97 15,672,964 -0.88(-2.27%)
Jun 18, 2009 38.53 39.12 38.33 38.85 10,227,373 +0.15(+0.39%)
Jun 17, 2009 38.20 38.87 37.72 38.70 16,761,465 +0.19(+0.49%)
Jun 16, 2009 39.44 39.51 38.16 38.51 12,132,214 -0.01(-0.03%)
Jun 15, 2009 39.03 39.04 38.05 38.52 16,754,034 -0.91(-2.31%)
Jun 12, 2009 39.20 39.63 39.07 39.43 12,646,279 -0.25(-0.63%)
Jun 11, 2009 39.43 40.00 39.31 39.68 12,139,462 +0.71(+1.82%)
Jun 10, 2009 38.81 39.21 38.56 38.97 13,666,764 +0.78(+2.04%)
Jun 09, 2009 38.07 38.36 37.68 38.19 7,226,735 +0.65(+1.73%)
Jun 08, 2009 37.57 37.72 37.10 37.54 10,131,727 +0.14(+0.37%)
Jun 05, 2009 37.70 38.02 36.98 37.40 12,204,439 -0.29(-0.77%)
Jun 04, 2009 37.18 38.10 36.95 37.69 14,561,489 +1.44(+3.97%)
Jun 03, 2009 37.13 37.26 35.56 36.25 20,659,241 -1.36(-3.62%)
Jun 02, 2009 37.13 37.79 36.95 37.61 11,182,226 +0.18(+0.48%)
Jun 01, 2009 36.99 37.59 36.78 37.43 11,971,065 +1.03(+2.83%)
May 29, 2009 36.31 36.42 35.69 36.40 16,524,210 +1.06(+3.00%)
May 28, 2009 34.97 35.83 34.85 35.34 17,605,884 +0.76(+2.19%)
May 27, 2009 34.59 34.94 34.09 34.58 12,258,346 +0.47(+1.38%)
May 26, 2009 32.76 34.20 32.70 34.11 11,932,756 +0.41(+1.22%)
May 22, 2009 33.48 33.79 33.12 33.70 7,977,303 +0.32(+0.96%)
May 21, 2009 33.17 33.66 32.81 33.38 10,036,454 -0.49(-1.45%)
May 20, 2009 32.82 34.08 33.47 33.87 15,679,504 +1.08(+3.29%)
May 19, 2009 32.82 33.07 32.26 32.79 10,016,125 +0.08(+0.24%)
May 18, 2009 32.12 32.80 32.00 32.71 12,126,557 +1.41(+4.50%)
May 15, 2009 32.00 32.42 31.08 31.30 13,526,095 -1.10(-3.40%)
May 14, 2009 31.98 32.76 31.74 32.40 12,087,650 +0.21(+0.65%)
May 13, 2009 32.57 33.17 31.94 32.19 18,595,645 -0.44(-1.35%)
May 12, 2009 32.91 32.96 32.30 32.63 10,894,400 +0.34(+1.05%)
May 11, 2009 32.23 32.60 31.95 32.29 10,640,462 -0.20(-0.62%)
May 08, 2009 32.27 32.74 31.94 32.49 12,130,167 +1.01(+3.21%)
May 07, 2009 32.57 32.68 31.06 31.48 16,755,474 +0.05(+0.16%)
May 06, 2009 30.99 31.55 30.73 31.43 16,462,797 +1.28(+4.25%)
May 05, 2009 30.39 30.56 29.99 30.15 10,362,162 -0.41(-1.34%)
May 04, 2009 29.96 30.58 29.93 30.56 13,947,318 +0.94(+3.17%)
May 01, 2009 29.10 30.06 29.02 29.62 15,321,323 +0.99(+3.46%)
Apr 30, 2009 28.31 28.85 28.23 28.63 11,415,991 +0.07(+0.25%)
Apr 29, 2009 28.35 28.80 28.22 28.56 11,725,102 +0.71(+2.55%)
Apr 28, 2009 27.39 28.09 27.38 27.85 10,248,136 -0.23(-0.82%)
Apr 27, 2009 27.14 28.66 27.11 28.08 17,180,685 -0.82(-2.84%)
Apr 24, 2009 28.75 29.00 28.48 28.90 16,115,998 +1.02(+3.66%)
Apr 23, 2009 27.75 27.89 27.21 27.88 11,385,403 +0.54(+1.98%)
Apr 22, 2009 27.17 27.52 26.83 27.34 16,826,623 +0.02(+0.07%)
Apr 21, 2009 26.30 27.63 26.28 27.32 22,534,875 +0.10(+0.37%)
Apr 20, 2009 27.72 27.85 27.07 27.22 26,306,707 -2.23(-7.57%)
Apr 17, 2009 29.78 29.79 29.23 29.45 13,629,530 +0.16(+0.55%)
Apr 16, 2009 29.47 29.54 28.93 29.29 11,451,544 -0.02(-0.07%)
Apr 15, 2009 29.29 29.60 28.87 29.31 17,219,526 +0.10(+0.34%)
Apr 14, 2009 29.69 30.17 28.57 29.21 12,037,540 -0.47(-1.58%)
Apr 13, 2009 29.10 30.57 29.01 29.68 17,280,206 -1.01(-3.29%)
Apr 09, 2009 30.67 30.80 29.92 30.69 11,958,233 +1.20(+4.07%)
Apr 08, 2009 28.53 30.28 28.32 29.49 19,998,896 +0.55(+1.90%)
Apr 07, 2009 29.28 29.59 28.88 28.94 10,529,348 -1.29(-4.27%)
Apr 06, 2009 29.95 30.72 29.49 30.23 17,684,798 -0.70(-2.26%)
Apr 03, 2009 30.72 31.10 30.16 30.93 15,695,051 -0.05(-0.16%)
Apr 02, 2009 30.74 31.23 30.35 30.98 26,304,799 +2.40(+8.40%)
Apr 01, 2009 28.16 28.69 27.96 28.58 18,639,226 -0.47(-1.62%)
Mar 31, 2009 28.68 29.49 28.26 29.05 15,541,883 +0.38(+1.32%)
Mar 30, 2009 29.72 29.84 28.46 28.67 21,720,583 -3.35(-10.46%)
Mar 26, 2009 32.09 32.16 31.42 32.02 19,585,764 +0.81(+2.60%)
Mar 25, 2009 31.00 32.00 30.66 31.21 26,047,476 -0.40(-1.27%)
Mar 24, 2009 31.14 31.94 30.99 31.61 17,585,157 -0.17(-0.53%)
Mar 23, 2009 31.60 31.87 31.12 31.78 23,623,925 +1.02(+3.32%)
Mar 20, 2009 30.38 31.15 30.26 30.76 23,111,788 +0.40(+1.32%)
Mar 19, 2009 30.75 31.02 30.07 30.36 35,441,538 +0.75(+2.53%)
Mar 18, 2009 29.37 29.92 28.21 29.61 26,505,917 +0.17(+0.58%)
Mar 17, 2009 28.62 29.89 28.45 29.44 29,626,912 +1.19(+4.21%)
Mar 16, 2009 27.01 28.54 26.68 28.25 29,067,597 +0.62(+2.24%)
Mar 13, 2009 28.39 28.89 27.55 27.63 0 -0.60(-2.13%)
Mar 12, 2009 26.22 28.47 26.21 28.23 34,925,452 +1.93(+7.34%)
Mar 11, 2009 27.31 27.86 25.91 26.30 32,402,073 -1.53(-5.50%)
Mar 10, 2009 29.10 29.32 27.70 27.83 23,504,343 -0.82(-2.86%)
Mar 09, 2009 27.99 29.56 27.97 28.65 36,032,593 +0.66(+2.36%)
Mar 06, 2009 27.50 27.99 26.73 27.99 0 +1.24(+4.64%)
Mar 05, 2009 27.33 27.40 26.27 26.75 24,286,231 -0.86(-3.11%)
Mar 04, 2009 26.94 27.96 26.66 27.61 46,703,908 +3.03(+12.33%)
Mar 02, 2009 25.54 25.74 23.53 24.58 31,742,814 -2.47(-9.13%)
Feb 27, 2009 26.44 27.44 26.01 27.05 0 -0.19(-0.70%)
Feb 26, 2009 26.81 27.68 26.68 27.24 48,033,918 +1.34(+5.17%)
Feb 25, 2009 24.93 26.18 24.26 25.90 46,462,980 +1.46(+5.97%)
Feb 24, 2009 23.80 24.50 23.18 24.44 26,752,308 +1.12(+4.80%)
Feb 23, 2009 24.91 24.98 23.17 23.32 36,967,955 -1.03(-4.23%)
Feb 20, 2009 23.25 24.53 23.21 24.35 42,084,009 +0.07(+0.29%)
Feb 19, 2009 23.83 24.61 22.74 24.28 50,363,572 +1.42(+6.21%)
Feb 18, 2009 23.54 23.63 22.80 22.86 42,496,886 -0.60(-2.56%)
Feb 17, 2009 24.31 24.45 23.40 23.46 39,032,872 -2.14(-8.36%)
Feb 13, 2009 26.15 26.24 25.34 25.60 36,548,598 -0.53(-2.03%)
Feb 12, 2009 25.66 26.36 25.17 26.13 42,391,648 +0.05(+0.19%)
Feb 11, 2009 26.85 27.16 25.86 26.08 39,367,401 -0.83(-3.08%)
Feb 10, 2009 29.03 29.05 26.72 26.91 47,446,773 -1.34(-4.74%)
Feb 09, 2009 28.95 29.37 28.00 28.25 37,074,545 +0.05(+0.18%)
Feb 06, 2009 27.37 29.94 27.35 28.20 67,759,313 -0.61(-2.12%)
Feb 05, 2009 28.28 28.97 27.79 28.81 30,365,716 +0.54(+1.91%)
Feb 04, 2009 29.30 30.00 28.00 28.27 33,298,676 -0.60(-2.08%)
Feb 03, 2009 28.13 28.94 28.10 28.87 25,242,691 +0.47(+1.65%)
Feb 02, 2009 28.44 29.50 28.14 28.40 28,033,683 -0.82(-2.81%)
Jan 30, 2009 30.02 30.20 28.92 29.22 0 +0.00(+0.00%)
Jan 29, 2009 28.78 29.74 28.59 29.22 34,553,080 -0.53(-1.78%)
Jan 28, 2009 29.35 30.63 28.63 29.75 53,921,978 +0.25(+0.85%)
Jan 27, 2009 31.06 31.26 29.18 29.50 46,377,082 -2.64(-8.21%)
Jan 26, 2009 32.38 34.10 32.01 32.14 35,464,426 -0.19(-0.59%)
Jan 23, 2009 29.41 33.00 29.11 32.33 43,781,305 +2.31(+7.69%)
Jan 22, 2009 29.54 30.77 28.46 30.02 42,235,551 -1.01(-3.25%)
Jan 21, 2009 29.10 31.07 28.64 31.03 31,923,366 +2.37(+8.27%)
Jan 20, 2009 29.04 30.79 28.42 28.66 41,663,081 -1.20(-4.02%)
Jan 16, 2009 31.01 31.20 29.60 29.86 38,708,545 -0.32(-1.06%)
Jan 15, 2009 30.86 30.89 28.84 30.18 54,998,836 -1.05(-3.36%)
Jan 14, 2009 31.53 31.56 29.96 31.23 44,063,376 -0.61(-1.92%)
Jan 13, 2009 30.85 32.18 30.59 31.84 39,735,239 +1.19(+3.88%)
Jan 12, 2009 30.99 31.31 30.50 30.65 32,761,787 -1.72(-5.31%)
Jan 09, 2009 32.13 32.64 31.28 32.37 35,231,613 -0.83(-2.50%)
Jan 08, 2009 32.98 33.36 31.89 33.20 36,730,207 -0.07(-0.21%)
Jan 07, 2009 36.71 36.80 33.21 33.27 43,647,724 -3.98(-10.68%)
Jan 06, 2009 38.36 38.75 36.78 37.25 31,656,823 -0.05(-0.13%)
Jan 05, 2009 35.76 37.83 35.51 37.30 34,853,273 +1.67(+4.69%)
Jan 02, 2009 33.77 35.91 33.46 35.63 37,205,099 +2.53(+7.64%)
Jan 01, 2009 29.19 34.87 29.15 33.10 0 +0.00(+0.00%)
Dec 31, 2008 29.19 34.87 29.15 33.10 48,829,650 +2.90(+9.60%)
Dec 30, 2008 29.88 30.53 29.19 30.20 21,673,451 -0.72(-2.33%)
Dec 29, 2008 30.43 30.95 28.92 30.92 24,137,304 +1.82(+6.25%)
Dec 26, 2008 27.78 29.25 27.73 29.10 21,004,625 +0.08(+0.26%)
Dec 24, 2008 28.98 29.34 28.58 29.02 15,155,484 -0.98(-3.25%)
Dec 23, 2008 30.86 31.06 29.13 30.00 27,988,000 -0.63(-2.06%)
Dec 22, 2008 32.84 33.14 30.52 30.63 27,297,253 -2.43(-7.35%)
Dec 19, 2008 32.14 33.31 31.93 33.06 38,498,089 +0.33(+1.01%)
Dec 18, 2008 34.02 34.14 32.10 32.73 40,834,938 -2.08(-5.98%)
Dec 17, 2008 36.05 37.04 34.26 34.81 41,119,596 -1.63(-4.47%)
Dec 16, 2008 37.38 38.11 35.31 36.44 25,854,281 -0.40(-1.09%)
Dec 15, 2008 40.12 40.39 36.25 36.84 22,808,238 -1.26(-3.30%)
Dec 12, 2008 36.21 38.62 35.96 38.10 23,646,309 -0.54(-1.40%)
Dec 11, 2008 37.18 39.82 36.97 38.64 30,179,128 +2.83(+7.90%)
Dec 10, 2008 35.84 37.25 34.07 35.81 37,329,712 +1.36(+3.95%)
Dec 09, 2008 35.41 36.12 34.22 34.45 16,255,089 -1.67(-4.62%)
Dec 08, 2008 35.11 36.24 34.63 36.12 20,796,392 +1.87(+5.46%)
Dec 05, 2008 34.75 35.18 33.08 34.25 24,595,875 -1.16(-3.28%)
Dec 04, 2008 37.26 38.19 35.13 35.41 23,535,056 -2.64(-6.94%)
Dec 03, 2008 37.82 38.88 37.50 38.05 18,318,777 -0.45(-1.17%)
Dec 02, 2008 40.50 40.69 37.96 38.50 15,841,282 -1.39(-3.48%)
Dec 01, 2008 41.09 41.64 39.75 39.89 9,143,427 -2.20(-5.23%)
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%)
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.