United States Oil Fund (NY: USO )

85.46 +0.87 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,099,432 -0.01(-0.03%)
Dec 29, 2014 20.95 20.95 20.02 20.30 21,596,112 -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 20,576,312 -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 33,126,596 -0.60(-2.81%)
Dec 17, 2014 20.96 22.43 20.85 21.34 47,383,732 +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 25,515,036 -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 21,534,916 -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 24,788,488 -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 19,075,236 +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 31.73 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 34.95 34.74 34.87 3,335,363 -0.09(-0.26%)
Aug 22, 2014 34.83 34.98 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 36.20 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%)
Aug 01, 2014 36.12 36.30 35.98 36.19 4,284,053 -0.12(-0.34%)
Jul 31, 2014 36.89 36.95 36.27 36.31 4,676,057 -0.61(-1.64%)
Jul 30, 2014 37.59 37.68 36.85 36.92 5,005,494 -0.47(-1.26%)
Jul 29, 2014 37.28 37.52 37.20 37.39 2,709,206 -0.25(-0.66%)
Jul 28, 2014 37.52 37.81 37.39 37.64 2,191,738 -0.13(-0.34%)
Jul 25, 2014 37.51 38.00 37.42 37.77 2,727,661 -0.05(-0.13%)
Jul 24, 2014 38.18 38.21 37.76 37.82 2,724,930 -0.34(-0.89%)
Jul 23, 2014 38.05 38.30 37.99 38.16 2,257,214 +0.21(+0.55%)
Jul 22, 2014 38.07 38.07 37.86 37.95 1,485,730 -0.15(-0.39%)
Jul 21, 2014 37.84 38.16 37.77 38.10 3,468,631 +0.38(+1.01%)
Jul 18, 2014 37.79 37.90 37.67 37.72 3,368,604 -0.11(-0.29%)
Jul 17, 2014 37.84 37.91 37.48 37.83 6,470,242 +0.52(+1.39%)
Jul 16, 2014 37.08 37.39 37.07 37.31 4,159,380 +0.43(+1.17%)
Jul 15, 2014 36.84 36.94 36.58 36.88 4,398,333 -0.44(-1.18%)
Jul 14, 2014 37.06 37.35 36.96 37.32 6,172,753 +0.16(+0.43%)
Jul 11, 2014 37.57 37.65 37.04 37.16 4,947,211 -0.74(-1.95%)
Jul 10, 2014 37.63 37.98 37.59 37.90 3,672,317 +0.21(+0.56%)
Jul 09, 2014 37.89 37.91 37.62 37.69 5,836,812 -0.49(-1.28%)
Jul 08, 2014 38.26 38.42 37.98 38.18 2,418,055 +0.01(+0.03%)
Jul 07, 2014 38.27 38.29 38.05 38.17 1,428,125 -0.08(-0.21%)
Jul 03, 2014 38.39 38.25 38.25 38.25 1,447,500 -0.15(-0.39%)
Jul 02, 2014 38.64 38.91 38.39 38.40 2,654,996 -0.46(-1.18%)
Jul 01, 2014 39.02 39.12 38.57 38.86 2,373,199 -0.02(-0.05%)
Jun 30, 2014 38.94 38.97 38.59 38.88 1,825,472 -0.10(-0.26%)
Jun 27, 2014 39.10 39.14 38.85 38.98 1,627,376 +0.01(+0.03%)
Jun 26, 2014 39.14 39.14 38.74 38.97 2,015,155 -0.32(-0.81%)
Jun 25, 2014 39.12 39.32 38.89 39.29 2,059,014 +0.20(+0.51%)
Jun 24, 2014 39.09 39.25 38.99 39.09 1,898,069 -0.07(-0.18%)
Jun 23, 2014 39.29 39.31 39.07 39.16 2,178,153 -0.16(-0.41%)
Jun 20, 2014 39.27 39.44 39.20 39.32 2,688,102 +0.19(+0.49%)
Jun 19, 2014 38.90 39.23 38.78 39.13 2,359,005 +0.12(+0.31%)
Jun 18, 2014 39.16 39.20 38.86 39.01 2,195,995 +0.02(+0.05%)
Jun 17, 2014 39.13 39.34 38.98 38.99 2,166,432 -0.18(-0.46%)
Jun 16, 2014 39.19 39.26 39.12 39.17 1,815,667 +0.05(+0.13%)
Jun 13, 2014 39.08 39.28 39.02 39.12 2,955,386 +0.04(+0.10%)
Jun 12, 2014 38.80 39.11 38.71 39.08 5,764,986 +0.83(+2.17%)
Jun 11, 2014 38.22 38.36 38.15 38.25 1,170,969 -0.03(-0.08%)
Jun 10, 2014 38.33 38.44 38.07 38.28 1,665,147 +0.67(+1.78%)
Jun 06, 2014 37.66 37.68 37.46 37.61 1,035,071 +0.06(+0.16%)
Jun 05, 2014 37.27 37.60 37.21 37.55 1,268,445 +0.04(+0.11%)
Jun 04, 2014 37.85 37.97 37.50 37.51 1,711,301 -0.13(-0.35%)
Jun 03, 2014 37.49 37.65 37.45 37.64 1,158,591 +0.11(+0.29%)
Jun 02, 2014 37.52 37.57 37.38 37.53 3,111,539 -0.15(-0.40%)
May 30, 2014 37.65 37.73 37.49 37.68 1,311,017 -0.23(-0.61%)
May 29, 2014 37.72 38.06 37.67 37.91 1,189,575 +0.23(+0.61%)
May 28, 2014 37.99 38.01 37.59 37.68 1,884,745 -0.46(-1.21%)
May 27, 2014 38.00 38.17 37.93 38.14 1,155,534 -0.04(-0.10%)
May 23, 2014 38.10 38.18 38.18 38.18 2,545,800 +0.19(+0.50%)
May 22, 2014 38.11 38.16 37.92 37.99 2,705,039 +0.01(+0.03%)
May 21, 2014 37.77 38.18 37.75 37.98 4,562,610 +0.46(+1.23%)
May 20, 2014 37.33 37.54 37.24 37.52 1,348,192 +0.14(+0.37%)
May 19, 2014 37.42 37.52 37.33 37.38 1,644,816 +0.15(+0.40%)
May 16, 2014 37.11 37.27 37.09 37.23 1,575,209 +0.19(+0.51%)
May 15, 2014 37.12 37.16 36.93 37.04 1,338,960 -0.14(-0.38%)
May 14, 2014 37.22 37.34 37.15 37.18 2,574,953 +0.14(+0.38%)
May 13, 2014 36.83 37.08 36.71 37.04 2,221,909 +0.45(+1.23%)
May 12, 2014 36.64 36.72 36.52 36.59 1,497,326 +0.19(+0.52%)
May 09, 2014 36.67 36.77 36.28 36.40 1,552,502 -0.09(-0.25%)
May 08, 2014 36.42 36.52 36.33 36.49 1,303,456 -0.11(-0.30%)
May 07, 2014 36.51 36.70 36.27 36.60 1,937,951 +0.41(+1.13%)
May 06, 2014 36.31 36.50 36.16 36.19 1,642,047 +0.05(+0.14%)
May 05, 2014 36.26 36.26 35.96 36.14 2,344,005 -0.15(-0.41%)
May 02, 2014 36.17 36.40 36.10 36.29 1,847,318 +0.13(+0.36%)
May 01, 2014 36.03 36.31 35.97 36.16 2,500,101 -0.16(-0.44%)
Apr 30, 2014 36.22 36.32 36.12 36.32 3,611,668 -0.40(-1.09%)
Apr 29, 2014 37.07 37.15 36.68 36.72 1,398,804 +0.01(+0.03%)
Apr 28, 2014 36.74 36.75 36.48 36.71 1,389,683 +0.11(+0.30%)
Apr 25, 2014 36.58 36.72 36.53 36.60 1,991,407 -0.45(-1.21%)
Apr 24, 2014 37.13 37.22 36.99 37.05 1,377,298 +0.14(+0.38%)
Apr 23, 2014 37.04 37.12 36.84 36.91 2,389,618 -0.09(-0.24%)
Apr 22, 2014 37.21 37.23 36.92 37.00 3,118,563 -0.64(-1.70%)
Apr 21, 2014 37.59 37.76 37.55 37.64 1,353,044 -0.02(-0.05%)
Apr 17, 2014 37.51 37.66 37.66 37.66 3,083,900 +0.18(+0.48%)
Apr 16, 2014 37.78 37.81 37.25 37.48 4,669,439 +0.09(+0.24%)
Apr 15, 2014 37.38 37.54 37.34 37.39 2,715,171 +0.01(+0.03%)
Apr 14, 2014 37.34 37.57 37.30 37.38 1,348,370 +0.20(+0.54%)
Apr 11, 2014 37.20 37.54 37.18 37.18 2,638,345 -0.02(-0.05%)
Apr 10, 2014 37.23 37.33 37.13 37.20 2,969,082 -0.02(-0.05%)
Apr 09, 2014 36.98 37.38 36.90 37.22 4,467,155 +0.32(+0.87%)
Apr 08, 2014 36.46 37.01 36.32 36.90 4,497,860 +0.62(+1.71%)
Apr 07, 2014 36.20 36.51 36.01 36.28 2,030,240 -0.15(-0.41%)
Apr 04, 2014 36.48 36.62 36.39 36.43 2,427,609 +0.29(+0.80%)
Apr 03, 2014 35.84 36.21 35.79 36.14 1,864,753 +0.34(+0.95%)
Apr 02, 2014 35.81 35.95 35.63 35.80 3,366,214 -0.03(-0.08%)
Apr 01, 2014 36.45 36.50 35.80 35.83 4,687,775 -0.76(-2.08%)
Mar 31, 2014 36.59 36.74 36.36 36.59 2,124,007 -0.03(-0.08%)
Mar 28, 2014 36.79 36.84 36.55 36.62 2,000,459 +0.12(+0.33%)
Mar 27, 2014 36.50 36.65 36.46 36.50 2,081,888 +0.41(+1.14%)
Mar 26, 2014 36.00 36.21 35.86 36.09 1,941,117 +0.32(+0.89%)
Mar 25, 2014 35.97 36.14 35.62 35.77 2,183,881 -0.05(-0.14%)
Mar 24, 2014 36.14 36.14 35.77 35.82 1,647,860 -0.02(-0.06%)
Mar 21, 2014 35.76 36.14 35.73 35.84 2,708,022 +0.26(+0.73%)
Mar 20, 2014 35.58 35.84 35.36 35.58 2,294,268 -0.13(-0.36%)
Mar 19, 2014 35.61 35.78 35.45 35.71 2,333,425 +0.13(+0.37%)
Mar 18, 2014 35.22 35.68 35.22 35.58 2,585,956 +0.43(+1.22%)
Mar 17, 2014 35.36 35.41 34.97 35.15 2,552,546 -0.38(-1.07%)
Mar 14, 2014 35.47 35.67 35.34 35.53 3,605,642 +0.19(+0.54%)
Mar 13, 2014 35.24 35.35 35.13 35.34 2,209,816 -0.01(-0.03%)
Mar 12, 2014 35.27 35.55 35.04 35.35 6,572,072 -0.46(-1.28%)
Mar 11, 2014 36.18 36.26 35.77 35.81 3,580,888 -0.49(-1.35%)
Mar 10, 2014 36.28 36.42 36.18 36.30 3,210,494 -0.48(-1.31%)
Mar 07, 2014 36.66 36.91 36.63 36.78 2,217,855 +0.21(+0.57%)
Mar 06, 2014 36.13 36.61 35.92 36.57 3,648,457 +0.33(+0.91%)
Mar 05, 2014 36.95 37.02 36.20 36.24 5,499,368 -0.82(-2.21%)
Mar 04, 2014 37.18 37.20 36.90 37.06 3,726,706 -0.46(-1.23%)
Mar 03, 2014 37.39 37.74 37.34 37.52 7,476,320 +0.78(+2.12%)
Feb 28, 2014 36.61 36.93 36.56 36.74 2,525,287 +0.05(+0.14%)
Feb 27, 2014 36.64 36.79 36.50 36.69 2,687,644 -0.06(-0.16%)
Feb 26, 2014 36.74 36.91 36.64 36.75 2,029,105 +0.16(+0.44%)
Feb 25, 2014 36.47 36.63 36.24 36.59 3,375,604 -0.20(-0.54%)
Feb 24, 2014 36.72 37.11 36.67 36.79 3,499,093 +0.10(+0.27%)
Feb 21, 2014 36.75 36.85 36.48 36.69 4,283,302 -0.19(-0.52%)
Feb 20, 2014 36.90 36.96 36.74 36.88 2,738,063 -0.02(-0.05%)
Feb 19, 2014 36.70 37.05 36.64 36.90 4,680,035 +0.24(+0.65%)
Feb 18, 2014 36.30 36.77 36.22 36.66 4,759,417 +0.75(+2.09%)
Feb 14, 2014 35.71 35.91 35.91 35.91 1,751,700 +0.04(+0.11%)
Feb 13, 2014 35.74 35.98 35.72 35.87 2,184,903 +0.07(+0.20%)
Feb 12, 2014 36.07 36.16 35.75 35.80 4,407,997 +0.16(+0.45%)
Feb 11, 2014 35.61 35.78 35.54 35.64 2,084,848 +0.01(+0.03%)
Feb 10, 2014 35.69 35.86 35.56 35.63 2,891,180 -0.01(-0.03%)
Feb 07, 2014 35.06 35.75 35.00 35.64 6,347,375 +0.74(+2.12%)
Feb 06, 2014 35.16 35.20 34.78 34.90 2,205,902 +0.19(+0.55%)
Feb 05, 2014 34.83 34.96 34.56 34.71 3,671,683 -0.03(-0.09%)
Feb 04, 2014 34.72 34.88 34.62 34.74 2,632,712 +0.22(+0.64%)
Feb 03, 2014 34.80 34.90 34.36 34.52 12,222,675 -0.28(-0.80%)
Jan 31, 2014 34.80 35.12 34.75 34.80 4,948,314 -0.15(-0.43%)
Jan 30, 2014 35.11 35.18 34.94 34.95 3,272,011 +0.22(+0.63%)
Jan 29, 2014 34.45 34.88 34.40 34.73 4,952,402 +0.04(+0.12%)
Jan 28, 2014 34.59 34.85 34.59 34.69 4,298,102 +0.46(+1.34%)
Jan 27, 2014 34.54 34.62 34.00 34.23 5,524,615 -0.35(-1.01%)
Jan 24, 2014 34.78 34.79 34.36 34.58 4,934,660 -0.14(-0.40%)
Jan 23, 2014 34.67 34.92 34.57 34.72 5,663,666 +0.16(+0.46%)
Jan 22, 2014 34.20 34.59 34.17 34.56 4,995,650 +0.57(+1.68%)
Jan 21, 2014 34.00 34.04 33.73 33.99 3,923,926 +0.30(+0.89%)
Jan 17, 2014 33.86 33.69 33.69 33.69 6,876,800 +0.04(+0.12%)
Jan 16, 2014 33.66 33.71 33.47 33.65 4,313,385 -0.12(-0.36%)
Jan 15, 2014 33.04 33.85 33.04 33.77 7,292,603 +0.73(+2.21%)
Jan 14, 2014 33.02 33.24 32.92 33.04 3,967,324 +0.23(+0.70%)
Jan 13, 2014 33.00 33.06 32.72 32.81 6,246,524 -0.38(-1.14%)
Jan 10, 2014 33.13 33.30 32.93 33.19 5,460,041 +0.11(+0.33%)
Jan 09, 2014 33.19 33.20 32.68 33.08 6,524,541 -0.08(-0.24%)
Jan 08, 2014 33.53 33.55 33.03 33.16 5,740,918 -0.42(-1.25%)
Jan 07, 2014 33.47 33.73 33.45 33.58 3,126,498 +0.01(+0.03%)
Jan 06, 2014 33.62 33.72 33.36 33.57 4,544,575 -0.18(-0.53%)
Jan 03, 2014 34.13 34.13 33.60 33.75 9,659,459 -0.48(-1.40%)
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.