United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 90.88 91.72 90.24 91.60 2,110,914 -0.16(-0.17%)
Feb 27, 2017 92.48 92.52 91.60 91.76 1,294,308 +0.08(+0.09%)
Feb 24, 2017 91.52 92.08 91.52 91.68 1,415,256 -0.56(-0.61%)
Feb 23, 2017 92.88 93.20 91.96 92.24 2,403,000 +1.36(+1.50%)
Feb 22, 2017 91.04 91.20 90.56 90.88 2,314,621 -1.44(-1.56%)
Feb 21, 2017 93.04 93.12 92.08 92.32 3,145,158 +1.20(+1.32%)
Feb 17, 2017 91.12 91.12 91.12 0 -0.16(-0.18%)
Feb 16, 2017 91.52 91.60 90.16 91.28 1,721,550 +0.40(+0.44%)
Feb 15, 2017 90.64 91.60 90.56 90.88 2,451,285 -0.16(-0.18%)
Feb 14, 2017 91.84 91.92 90.80 91.04 2,317,903 +0.48(+0.53%)
Feb 13, 2017 90.96 91.20 90.40 90.56 2,561,883 -1.44(-1.57%)
Feb 10, 2017 92.24 92.60 91.84 92.00 3,327,854 +1.20(+1.32%)
Feb 09, 2017 89.84 91.12 90.32 90.80 2,550,721 +0.96(+1.07%)
Feb 08, 2017 88.88 90.24 88.32 89.84 3,436,108 +0.32(+0.36%)
Feb 07, 2017 89.68 89.84 88.88 89.52 4,740,416 -1.52(-1.67%)
Feb 06, 2017 92.16 92.32 90.72 91.04 3,049,863 -1.28(-1.39%)
Feb 03, 2017 91.92 92.96 91.68 92.32 2,615,421 +0.24(+0.26%)
Feb 02, 2017 92.56 92.72 91.44 92.08 2,465,845 +0.24(+0.26%)
Feb 01, 2017 91.36 92.40 90.64 91.84 2,514,836 +1.28(+1.41%)
Jan 31, 2017 91.20 91.84 90.24 90.56 2,397,781 +0.32(+0.35%)
Jan 30, 2017 90.80 90.84 90.00 90.24 2,048,028 -0.96(-1.05%)
Jan 27, 2017 91.20 91.52 90.16 91.20 2,486,912 -1.04(-1.13%)
Jan 26, 2017 91.52 92.64 91.36 92.24 2,715,028 +1.76(+1.95%)
Jan 25, 2017 90.36 91.64 90.16 90.48 2,384,145 -0.48(-0.53%)
Jan 24, 2017 90.96 91.84 90.88 90.96 1,920,298 +0.40(+0.44%)
Jan 23, 2017 89.68 91.02 89.68 90.56 1,830,663 -0.56(-0.61%)
Jan 20, 2017 91.60 92.00 90.96 91.12 3,325,863 +1.76(+1.97%)
Jan 19, 2017 89.92 90.32 88.80 89.36 1,967,255 +0.08(+0.09%)
Jan 18, 2017 89.52 90.96 88.64 89.28 3,816,948 -2.16(-2.36%)
Jan 17, 2017 92.80 92.96 91.20 91.44 2,121,151 +0.16(+0.18%)
Jan 13, 2017 91.28 91.28 91.28 0 -1.04(-1.13%)
Jan 12, 2017 93.04 91.84 92.32 3,410,840 +1.36(+1.50%)
Jan 11, 2017 89.68 91.85 88.51 90.96 4,007,555 +2.40(+2.71%)
Jan 10, 2017 90.96 90.96 88.56 88.56 2,979,523 -1.92(-2.12%)
Jan 09, 2017 92.16 92.20 90.40 90.48 2,597,882 -2.96(-3.17%)
Jan 06, 2017 94.08 94.48 92.96 93.44 1,909,955 -0.16(-0.17%)
Jan 05, 2017 93.52 94.32 92.04 93.60 2,668,047 +0.96(+1.04%)
Jan 04, 2017 91.36 93.00 90.88 92.64 2,256,202 +1.12(+1.22%)
Jan 03, 2017 95.84 96.00 90.88 91.52 4,509,772 -2.24(-2.39%)
Dec 30, 2016 93.76 93.76 93.76 0 +0.00(+0.00%)
Dec 29, 2016 94.00 94.48 93.44 93.76 2,011,567 -0.24(-0.26%)
Dec 28, 2016 94.24 94.72 93.92 94.00 2,214,317 +0.16(+0.17%)
Dec 27, 2016 93.12 94.24 93.12 93.84 1,767,878 +1.36(+1.47%)
Dec 23, 2016 92.48 92.48 92.48 0 +0.80(+0.87%)
Dec 22, 2016 92.00 92.72 91.68 91.68 2,284,822 +0.16(+0.17%)
Dec 21, 2016 93.16 93.36 91.20 91.52 2,879,715 -1.44(-1.55%)
Dec 20, 2016 93.36 93.76 92.60 92.96 2,376,016 +0.96(+1.04%)
Dec 19, 2016 92.16 92.84 91.72 92.00 2,401,128 -0.40(-0.43%)
Dec 16, 2016 91.52 92.64 91.16 92.40 4,373,728 +1.52(+1.67%)
Dec 15, 2016 89.52 91.60 89.36 90.88 4,572,689 +0.32(+0.35%)
Dec 14, 2016 92.72 93.80 90.40 90.56 5,096,985 -3.28(-3.50%)
Dec 13, 2016 94.32 94.48 92.96 93.84 4,144,762 +0.88(+0.95%)
Dec 12, 2016 95.20 95.52 92.64 92.96 6,592,055 +1.44(+1.57%)
Dec 09, 2016 91.44 91.68 90.88 91.52 4,110,952 +1.04(+1.15%)
Dec 08, 2016 89.20 90.48 88.60 90.48 4,083,500 +1.76(+1.98%)
Dec 07, 2016 89.28 90.04 88.56 88.72 5,285,678 -1.60(-1.77%)
Dec 06, 2016 89.76 90.80 89.44 90.32 3,785,166 -0.48(-0.53%)
Dec 05, 2016 92.88 93.04 90.72 90.80 5,665,891 -1.04(-1.13%)
Dec 02, 2016 91.20 92.08 90.56 91.84 4,765,286 +1.20(+1.32%)
Dec 01, 2016 90.52 92.16 90.08 90.64 11,350,908 +3.20(+3.66%)
Nov 30, 2016 80.48 88.80 85.36 87.44 13,770,314 +6.96(+8.65%)
Nov 29, 2016 80.80 81.20 79.76 80.48 8,360,642 -3.04(-3.64%)
Nov 28, 2016 83.76 84.76 82.80 83.52 7,264,585 +0.88(+1.06%)
Nov 25, 2016 84.00 84.40 82.24 82.64 3,716,739 -2.72(-3.19%)
Nov 23, 2016 85.36 85.36 85.36 0 +0.32(+0.38%)
Nov 22, 2016 85.84 86.48 83.96 85.04 5,537,917 -1.12(-1.30%)
Nov 21, 2016 84.80 86.32 84.48 86.16 5,336,180 +3.60(+4.36%)
Nov 18, 2016 81.92 82.64 80.92 82.56 3,471,235 +1.52(+1.88%)
Nov 17, 2016 83.52 83.84 80.96 81.04 5,034,894 -0.80(-0.98%)
Nov 16, 2016 82.24 83.68 81.24 81.84 5,156,770 -0.88(-1.06%)
Nov 15, 2016 80.64 83.20 80.64 82.72 7,730,463 +3.76(+4.76%)
Nov 14, 2016 77.84 79.04 76.48 78.96 5,593,194 +0.80(+1.02%)
Nov 11, 2016 79.04 79.20 77.92 78.16 6,020,098 -2.16(-2.69%)
Nov 10, 2016 80.80 81.64 80.32 80.32 4,247,741 -1.92(-2.33%)
Nov 09, 2016 81.12 82.96 80.32 82.24 5,009,844 +1.44(+1.78%)
Nov 08, 2016 80.48 82.00 80.20 80.80 3,651,746 -0.48(-0.59%)
Nov 07, 2016 80.48 81.28 79.68 81.28 4,283,897 +1.44(+1.80%)
Nov 04, 2016 79.76 80.96 78.72 79.84 6,995,020 -0.80(-0.99%)
Nov 03, 2016 81.92 82.16 80.12 80.64 4,877,825 -1.60(-1.95%)
Nov 02, 2016 82.80 83.68 81.20 82.24 6,200,804 -2.32(-2.74%)
Nov 01, 2016 85.20 85.52 83.44 84.56 4,285,640 +0.32(+0.38%)
Oct 31, 2016 86.72 87.00 84.24 84.24 5,657,702 -3.84(-4.36%)
Oct 28, 2016 88.80 89.80 87.44 88.08 3,621,300 -1.60(-1.78%)
Oct 27, 2016 89.68 90.40 89.00 89.68 3,080,639 +0.96(+1.08%)
Oct 26, 2016 88.56 90.48 88.24 88.72 7,191,300 -1.20(-1.33%)
Oct 25, 2016 90.72 91.36 89.76 89.92 5,811,052 -1.52(-1.66%)
Oct 24, 2016 90.80 91.52 89.60 91.44 6,366,231 -0.40(-0.44%)
Oct 21, 2016 91.20 92.00 90.64 91.84 4,957,166 +0.40(+0.44%)
Oct 20, 2016 91.92 92.32 91.08 91.44 5,638,699 -1.84(-1.97%)
Oct 19, 2016 92.56 94.32 92.40 93.28 6,027,333 +1.68(+1.83%)
Oct 18, 2016 91.84 92.00 90.56 91.60 4,797,736 +0.64(+0.70%)
Oct 17, 2016 91.28 91.44 90.16 90.96 4,504,135 -0.56(-0.61%)
Oct 14, 2016 92.00 92.07 90.80 91.52 6,650,820 -0.40(-0.44%)
Oct 13, 2016 91.36 92.08 89.92 91.92 7,669,421 +0.48(+0.52%)
Oct 12, 2016 91.68 91.92 90.88 91.44 5,786,037 -1.20(-1.30%)
Oct 11, 2016 93.52 93.92 91.84 92.64 7,665,903 -0.72(-0.77%)
Oct 10, 2016 92.24 94.16 92.16 93.36 6,520,597 +2.72(+3.00%)
Oct 07, 2016 91.92 92.08 90.16 90.64 6,808,756 -1.44(-1.56%)
Oct 06, 2016 91.76 92.32 91.04 92.08 5,323,652 +1.28(+1.41%)
Oct 05, 2016 90.64 91.20 89.84 90.80 5,824,003 +2.08(+2.34%)
Oct 04, 2016 89.44 89.60 88.32 88.72 7,288,982 -0.08(-0.09%)
Oct 03, 2016 88.32 89.44 87.28 88.80 4,687,687 +1.36(+1.56%)
Sep 30, 2016 87.76 88.12 87.04 87.44 5,420,940 +0.48(+0.55%)
Sep 29, 2016 86.16 88.16 85.68 86.96 7,900,476 +1.76(+2.07%)
Sep 28, 2016 82.40 86.56 80.96 85.20 11,669,510 +4.00(+4.93%)
Sep 27, 2016 81.52 82.28 80.64 81.20 6,886,460 -2.24(-2.68%)
Sep 26, 2016 82.72 84.32 82.48 83.44 5,347,141 +1.92(+2.36%)
Sep 23, 2016 83.92 84.64 80.72 81.52 6,432,347 -2.72(-3.23%)
Sep 22, 2016 84.56 84.88 83.88 84.24 6,681,736 +1.04(+1.25%)
Sep 21, 2016 82.00 83.28 81.68 83.20 5,513,118 +2.64(+3.28%)
Sep 20, 2016 78.96 81.04 78.56 80.56 5,587,187 +0.72(+0.90%)
Sep 19, 2016 80.24 81.60 79.84 79.84 5,723,592 -0.16(-0.20%)
Sep 16, 2016 79.44 80.56 79.20 80.00 4,880,859 -1.12(-1.38%)
Sep 15, 2016 81.12 82.06 80.08 81.12 4,774,748 +0.40(+0.50%)
Sep 14, 2016 82.16 83.44 80.32 80.72 6,734,804 -2.24(-2.70%)
Sep 13, 2016 83.92 84.52 82.80 82.96 4,791,407 -2.16(-2.54%)
Sep 12, 2016 83.20 85.88 82.96 85.12 3,353,638 +0.40(+0.47%)
Sep 09, 2016 86.24 86.56 84.64 84.72 3,610,349 -2.96(-3.38%)
Sep 08, 2016 85.68 88.24 84.64 87.68 6,785,213 +3.52(+4.18%)
Sep 07, 2016 83.20 84.32 82.48 84.16 4,456,354 +1.04(+1.25%)
Sep 06, 2016 81.68 83.20 81.28 83.12 4,204,457 +1.20(+1.46%)
Sep 02, 2016 81.60 81.92 81.92 81.92 4,617,087 +1.44(+1.79%)
Sep 01, 2016 81.52 82.16 79.60 80.48 7,381,608 -2.40(-2.90%)
Aug 31, 2016 84.96 85.28 82.35 82.88 3,813,845 -2.96(-3.45%)
Aug 30, 2016 87.44 87.76 85.52 85.84 3,435,129 -0.96(-1.11%)
Aug 29, 2016 86.64 87.38 86.29 86.80 3,097,779 -0.80(-0.91%)
Aug 26, 2016 87.52 89.68 86.80 87.60 3,285,811 +0.00(+0.00%)
Aug 25, 2016 86.40 87.80 86.08 87.60 2,966,022 +1.04(+1.20%)
Aug 24, 2016 87.52 88.24 85.92 86.56 3,725,530 -2.17(-2.44%)
Aug 23, 2016 86.40 89.44 86.24 88.73 5,971,163 +0.97(+1.10%)
Aug 22, 2016 88.76 88.88 87.60 87.76 3,114,301 -2.96(-3.26%)
Aug 19, 2016 90.72 91.00 89.84 90.72 3,873,369 +0.32(+0.35%)
Aug 18, 2016 88.88 90.72 88.88 90.40 7,361,127 +2.48(+2.82%)
Aug 17, 2016 87.04 88.16 86.04 87.92 4,174,378 +0.56(+0.64%)
Aug 16, 2016 86.32 87.68 85.60 87.36 4,269,258 +1.28(+1.49%)
Aug 15, 2016 84.72 86.24 84.48 86.08 4,245,105 +2.08(+2.48%)
Aug 12, 2016 82.40 84.00 82.08 84.00 3,991,257 +2.32(+2.84%)
Aug 11, 2016 79.12 82.56 78.88 81.68 3,944,385 +3.52(+4.50%)
Aug 10, 2016 80.80 81.68 78.00 78.16 3,876,134 -2.40(-2.98%)
Aug 09, 2016 81.52 81.92 80.08 80.56 3,216,355 -0.24(-0.30%)
Aug 08, 2016 80.24 81.68 80.16 80.80 3,611,362 +1.92(+2.43%)
Aug 05, 2016 78.64 78.96 77.28 78.88 3,856,123 +0.16(+0.20%)
Aug 04, 2016 76.52 79.28 76.32 78.72 3,779,783 +1.20(+1.55%)
Aug 03, 2016 74.80 77.52 74.16 77.52 4,552,946 +2.88(+3.86%)
Aug 02, 2016 76.72 77.04 73.92 74.64 3,785,017 -0.64(-0.85%)
Aug 01, 2016 76.96 77.17 75.04 75.28 4,745,533 -2.80(-3.59%)
Jul 29, 2016 77.04 78.48 76.40 78.08 3,188,433 +0.72(+0.93%)
Jul 28, 2016 78.80 79.12 77.28 77.36 3,537,163 -1.84(-2.32%)
Jul 27, 2016 80.80 81.36 78.48 79.20 3,618,341 -1.44(-1.79%)
Jul 26, 2016 80.80 81.34 80.16 80.64 2,976,064 -0.40(-0.49%)
Jul 25, 2016 81.60 81.84 80.88 81.04 3,041,725 -2.32(-2.78%)
Jul 22, 2016 83.92 84.00 82.40 83.36 2,811,778 -0.56(-0.67%)
Jul 21, 2016 85.44 86.00 83.92 83.92 2,537,393 -1.92(-2.24%)
Jul 20, 2016 84.40 86.80 84.08 85.84 3,317,787 +0.24(+0.28%)
Jul 19, 2016 86.32 86.56 85.44 85.60 2,221,279 -0.96(-1.11%)
Jul 18, 2016 86.32 87.04 85.76 86.56 2,473,278 -1.36(-1.55%)
Jul 15, 2016 87.92 88.61 87.12 87.92 2,957,015 +0.96(+1.10%)
Jul 14, 2016 86.88 87.60 86.08 86.96 2,679,278 +0.96(+1.12%)
Jul 13, 2016 88.56 89.20 85.20 86.00 4,290,612 -3.52(-3.93%)
Jul 12, 2016 88.32 89.84 87.12 89.52 3,826,415 +4.32(+5.07%)
Jul 11, 2016 87.28 87.60 85.12 85.20 2,097,486 -1.44(-1.66%)
Jul 08, 2016 87.28 86.56 86.96 86.64 2,692,583 +0.08(+0.09%)
Jul 07, 2016 92.00 92.32 85.88 86.56 4,537,128 -4.08(-4.50%)
Jul 06, 2016 88.72 91.28 88.08 90.64 2,177,922 +1.20(+1.34%)
Jul 05, 2016 90.80 90.96 88.72 89.44 3,769,734 -4.80(-5.09%)
Jul 01, 2016 92.16 94.24 94.24 94.24 2,570,887 +1.68(+1.82%)
Jun 30, 2016 93.28 94.32 92.16 92.56 2,756,074 -1.76(-1.87%)
Jun 29, 2016 92.40 95.68 92.00 94.32 3,101,649 +2.56(+2.79%)
Jun 28, 2016 91.20 91.76 89.61 91.76 2,921,539 +2.24(+2.50%)
Jun 27, 2016 89.76 89.76 87.68 89.52 3,229,534 -1.68(-1.84%)
Jun 24, 2016 91.04 92.64 90.88 91.20 4,098,067 -4.64(-4.84%)
Jun 23, 2016 95.36 96.00 94.24 95.84 2,367,424 +1.92(+2.04%)
Jun 22, 2016 95.92 96.32 92.64 93.92 3,255,017 -1.20(-1.26%)
Jun 21, 2016 94.04 95.52 93.52 95.12 2,724,488 -0.16(-0.17%)
Jun 20, 2016 94.56 95.68 94.08 95.28 3,255,031 +2.00(+2.14%)
Jun 17, 2016 91.68 93.36 91.12 93.28 4,365,224 +4.16(+4.67%)
Jun 16, 2016 91.20 91.33 88.88 89.12 3,880,401 -2.64(-2.88%)
Jun 15, 2016 92.56 94.24 91.44 91.76 2,917,429 -2.08(-2.22%)
Jun 14, 2016 93.84 94.32 93.28 93.84 1,979,523 -0.24(-0.26%)
Jun 13, 2016 93.68 95.52 93.60 94.08 2,270,279 -0.88(-0.93%)
Jun 10, 2016 96.16 96.80 94.64 94.96 2,627,678 -3.04(-3.10%)
Jun 09, 2016 97.52 98.56 97.52 98.00 2,252,476 -1.44(-1.45%)
Jun 08, 2016 98.72 99.60 98.20 99.44 3,306,047 +1.68(+1.72%)
Jun 07, 2016 96.80 97.92 96.56 97.76 2,277,889 +1.44(+1.50%)
Jun 06, 2016 96.08 96.64 95.20 96.32 2,926,192 +1.76(+1.86%)
Jun 03, 2016 95.04 95.12 93.60 94.56 2,396,243 -0.32(-0.34%)
Jun 02, 2016 93.36 95.68 93.20 94.88 2,798,659 -0.56(-0.59%)
Jun 01, 2016 92.96 95.44 92.48 95.44 3,193,558 +0.48(+0.51%)
May 31, 2016 95.84 97.04 94.56 94.96 2,105,825 -0.88(-0.92%)
May 27, 2016 94.72 95.84 95.84 95.84 1,761,137 +0.24(+0.25%)
May 26, 2016 96.88 96.96 95.36 95.60 2,706,531 -0.64(-0.67%)
May 25, 2016 95.36 96.40 94.28 96.24 3,141,790 +1.68(+1.78%)
May 24, 2016 93.36 94.80 93.28 94.56 2,135,894 +1.28(+1.37%)
May 23, 2016 92.08 93.51 91.92 93.28 2,034,843 -0.72(-0.77%)
May 20, 2016 94.32 94.88 92.88 94.00 2,402,505 -0.32(-0.34%)
May 19, 2016 92.64 94.40 91.53 94.32 2,736,607 +0.72(+0.77%)
May 18, 2016 94.80 96.00 93.60 93.60 3,676,569 -1.76(-1.85%)
May 17, 2016 94.00 95.44 93.68 95.36 2,787,601 +1.28(+1.36%)
May 16, 2016 93.44 94.32 93.04 94.08 3,337,605 +3.12(+3.43%)
May 13, 2016 90.80 91.44 90.16 90.96 1,903,755 -0.64(-0.70%)
May 12, 2016 92.20 92.24 89.76 91.60 2,992,629 +0.88(+0.97%)
May 11, 2016 87.28 91.36 86.80 90.72 3,666,175 +2.80(+3.18%)
May 10, 2016 86.00 88.16 85.76 87.92 2,627,127 +2.48(+2.90%)
May 09, 2016 86.88 87.28 85.12 85.44 2,766,779 -2.24(-2.55%)
May 06, 2016 86.48 89.20 86.24 87.68 3,299,585 +0.48(+0.55%)
May 05, 2016 89.84 89.92 86.48 87.20 4,267,845 +0.88(+1.02%)
May 04, 2016 87.44 88.29 85.04 86.32 3,103,312 +0.40(+0.47%)
May 03, 2016 86.88 87.04 85.24 85.92 3,548,777 -2.48(-2.81%)
May 02, 2016 89.92 90.00 87.60 88.40 2,700,802 -2.00(-2.21%)
Apr 29, 2016 91.36 92.00 88.96 90.40 4,350,264 +0.64(+0.71%)
Apr 28, 2016 89.28 90.72 88.80 89.76 3,116,102 +0.64(+0.72%)
Apr 27, 2016 88.20 89.72 86.08 89.12 4,738,431 +2.64(+3.05%)
Apr 26, 2016 85.28 86.96 84.96 86.48 2,398,593 +2.08(+2.46%)
Apr 25, 2016 86.24 86.48 83.76 84.40 2,744,641 -1.68(-1.95%)
Apr 22, 2016 86.00 87.44 85.52 86.08 3,745,524 +0.32(+0.37%)
Apr 21, 2016 85.68 86.56 84.64 85.76 3,390,547 -0.32(-0.37%)
Apr 20, 2016 81.92 87.04 81.60 86.08 5,312,015 +2.56(+3.07%)
Apr 19, 2016 82.00 84.32 81.76 83.52 4,681,760 +2.16(+2.65%)
Apr 18, 2016 78.72 81.92 78.32 81.36 4,873,517 -0.64(-0.78%)
Apr 15, 2016 82.24 82.64 81.04 82.00 4,372,621 -1.84(-2.19%)
Apr 14, 2016 84.64 85.20 83.36 83.84 3,969,377 -0.24(-0.29%)
Apr 13, 2016 84.72 85.92 83.84 84.08 5,365,213 -1.04(-1.22%)
Apr 12, 2016 82.96 85.76 82.48 85.12 7,076,078 +2.88(+3.50%)
Apr 11, 2016 81.52 82.72 81.20 82.24 3,632,985 +2.00(+2.49%)
Apr 08, 2016 79.80 80.88 79.44 80.24 5,894,558 +4.16(+5.47%)
Apr 07, 2016 75.92 76.40 74.66 76.08 3,524,495 -0.72(-0.94%)
Apr 06, 2016 75.04 77.04 74.56 76.80 5,708,344 +3.76(+5.15%)
Apr 05, 2016 72.56 73.52 71.92 73.04 5,328,755 +0.40(+0.55%)
Apr 04, 2016 74.56 75.68 72.40 72.64 4,835,376 -1.99(-2.67%)
Apr 01, 2016 75.28 75.64 74.56 74.63 5,033,257 -2.97(-3.82%)
Mar 31, 2016 77.44 79.36 77.36 77.60 4,083,558 -0.24(-0.31%)
Mar 30, 2016 79.92 81.04 77.60 77.84 4,616,897 -0.56(-0.71%)
Mar 29, 2016 77.68 78.56 77.04 78.40 4,370,183 -1.68(-2.10%)
Mar 28, 2016 80.08 80.48 78.97 80.08 3,403,753 -0.40(-0.50%)
Mar 24, 2016 78.24 80.48 80.48 80.48 6,322,037 -0.40(-0.49%)
Mar 23, 2016 82.64 82.96 80.64 80.88 5,022,245 -3.44(-4.08%)
Mar 22, 2016 83.28 85.12 83.04 84.32 3,533,680 -0.40(-0.47%)
Mar 21, 2016 84.00 84.96 82.88 84.72 4,371,294 +0.88(+1.05%)
Mar 18, 2016 85.68 86.40 83.44 83.84 4,864,945 -0.56(-0.66%)
Mar 17, 2016 82.96 84.80 82.35 84.40 5,120,675 +2.96(+3.63%)
Mar 16, 2016 79.28 81.60 79.28 81.44 4,785,126 +3.84(+4.95%)
Mar 15, 2016 77.84 77.95 76.72 77.60 4,432,978 -1.44(-1.82%)
Mar 14, 2016 79.36 79.44 78.08 79.04 4,662,014 -2.48(-3.04%)
Mar 11, 2016 81.68 82.32 80.48 81.52 3,518,001 +1.20(+1.49%)
Mar 10, 2016 79.68 80.96 79.04 80.32 4,132,864 -0.88(-1.08%)
Mar 09, 2016 78.96 81.68 78.80 81.20 5,495,165 +4.00(+5.18%)
Mar 08, 2016 80.32 80.32 77.20 77.20 5,708,628 -3.68(-4.55%)
Mar 07, 2016 77.44 81.16 77.36 80.88 8,382,187 +3.68(+4.77%)
Mar 04, 2016 74.32 77.20 73.44 77.20 6,121,726 +3.20(+4.32%)
Mar 03, 2016 73.04 75.28 72.88 74.00 4,291,743 -0.40(-0.54%)
Mar 02, 2016 72.08 74.88 71.52 74.40 6,180,382 +1.20(+1.64%)
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.