United States Oil Fund (NY: USO )

81.68 -0.29 (-0.35%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 58.00 58.83 57.85 58.53 2,270,800 +1.03(+1.79%)
Jul 30, 2007 57.95 58.11 57.14 57.50 1,868,300 -0.24(-0.42%)
Jul 27, 2007 56.60 57.94 56.20 57.74 3,220,200 +1.52(+2.70%)
Jul 26, 2007 57.93 57.94 56.04 56.22 4,433,700 -1.22(-2.12%)
Jul 25, 2007 55.55 57.44 55.06 57.44 3,153,400 +2.28(+4.13%)
Jul 24, 2007 55.34 55.54 54.77 55.16 2,831,900 -1.22(-2.16%)
Jul 23, 2007 56.20 56.39 55.89 56.38 2,321,400 -0.62(-1.09%)
Jul 20, 2007 57.13 57.29 56.63 57.00 1,122,900 -0.08(-0.14%)
Jul 19, 2007 56.85 57.17 56.22 57.08 1,830,900 +0.50(+0.88%)
Jul 18, 2007 55.90 56.65 55.67 56.58 2,450,700 +0.94(+1.69%)
Jul 17, 2007 56.15 56.56 55.28 55.64 2,394,500 -0.12(-0.22%)
Jul 16, 2007 55.67 55.96 55.36 55.76 1,799,600 +0.22(+0.40%)
Jul 13, 2007 55.14 55.63 55.10 55.54 1,905,100 +0.80(+1.46%)
Jul 12, 2007 55.17 55.60 54.21 54.74 2,644,800 +0.08(+0.15%)
Jul 11, 2007 54.55 55.00 54.37 54.66 1,705,700 -0.06(-0.11%)
Jul 10, 2007 54.30 55.00 54.18 54.72 1,723,500 +0.37(+0.68%)
Jul 09, 2007 54.64 55.01 54.22 54.35 2,306,900 -0.33(-0.60%)
Jul 06, 2007 54.66 54.90 54.35 54.68 1,342,300 +0.53(+0.98%)
Jul 05, 2007 53.69 54.43 53.31 54.15 2,232,600 +0.61(+1.14%)
Jul 03, 2007 53.29 53.54 53.20 53.54 689,000 +0.01(+0.02%)
Jul 02, 2007 52.70 53.58 52.36 53.53 1,528,400 +0.53(+1.00%)
Jun 29, 2007 52.50 53.45 52.67 53.00 3,391,100 +0.53(+1.01%)
Jun 28, 2007 52.65 52.99 52.25 52.47 3,861,800 +0.59(+1.14%)
Jun 27, 2007 50.66 52.15 50.48 51.88 4,827,000 +0.76(+1.49%)
Jun 26, 2007 51.62 51.63 50.87 51.12 4,022,900 -0.84(-1.62%)
Jun 25, 2007 51.00 52.23 50.76 51.96 4,533,900 +0.07(+0.13%)
Jun 22, 2007 51.96 52.23 51.61 51.89 2,006,300 +0.29(+0.56%)
Jun 21, 2007 52.41 52.42 51.31 51.60 2,465,500 +0.05(+0.10%)
Jun 20, 2007 52.01 52.30 50.85 51.55 4,260,000 -0.57(-1.09%)
Jun 19, 2007 51.97 52.58 51.77 52.12 1,995,400 -0.02(-0.04%)
Jun 18, 2007 51.42 52.31 51.19 52.14 2,208,600 +0.61(+1.18%)
Jun 15, 2007 51.26 51.66 51.05 51.53 3,664,200 +0.43(+0.84%)
Jun 14, 2007 50.65 51.32 50.59 51.10 4,744,100 +1.01(+2.02%)
Jun 13, 2007 49.51 50.41 49.26 50.09 3,110,300 +0.53(+1.07%)
Jun 12, 2007 49.75 49.84 49.23 49.56 1,160,200 -0.34(-0.68%)
Jun 11, 2007 49.40 50.05 49.11 49.90 2,659,100 +0.84(+1.71%)
Jun 08, 2007 49.88 50.24 49.04 49.06 3,470,400 -1.59(-3.14%)
Jun 07, 2007 50.26 51.24 50.26 50.65 3,111,100 +0.34(+0.67%)
Jun 06, 2007 49.99 50.52 49.70 50.31 2,473,700 +0.29(+0.58%)
Jun 05, 2007 49.91 50.43 49.73 50.02 2,386,900 -0.33(-0.66%)
Jun 04, 2007 49.45 50.65 49.45 50.35 6,344,800 +0.89(+1.80%)
Jun 01, 2007 48.90 49.69 48.86 49.46 1,840,500 +0.50(+1.02%)
May 31, 2007 48.15 48.96 47.58 48.96 3,845,200 +0.75(+1.56%)
May 30, 2007 48.22 48.65 48.16 48.21 2,426,700 -0.19(-0.39%)
May 29, 2007 48.76 48.90 47.63 48.40 4,249,100 -1.10(-2.22%)
May 25, 2007 49.24 49.66 48.90 49.50 1,315,100 +0.57(+1.16%)
May 24, 2007 49.99 50.08 48.59 48.93 2,508,900 -1.24(-2.47%)
May 23, 2007 49.81 50.34 49.51 50.17 2,299,900 +0.25(+0.50%)
May 22, 2007 50.43 50.66 49.79 49.92 2,507,200 -0.90(-1.77%)
May 21, 2007 50.18 51.03 49.67 50.82 3,752,800 +0.72(+1.44%)
May 18, 2007 50.13 50.56 49.97 50.10 1,904,100 -0.06(-0.12%)
May 17, 2007 48.78 50.22 48.74 50.16 3,178,500 +1.63(+3.36%)
May 16, 2007 48.71 48.83 48.06 48.53 2,720,100 -0.46(-0.94%)
May 15, 2007 48.41 49.18 48.39 48.99 2,100,600 +0.43(+0.89%)
May 14, 2007 48.86 48.93 48.30 48.56 1,531,000 -0.01(-0.02%)
May 11, 2007 48.61 48.83 48.22 48.57 2,340,700 +0.42(+0.87%)
May 10, 2007 48.38 48.61 47.82 48.15 2,403,100 +0.14(+0.29%)
May 09, 2007 48.56 48.63 47.39 48.01 3,517,700 -0.63(-1.30%)
May 08, 2007 48.16 48.84 47.81 48.64 3,427,100 +0.58(+1.21%)
May 07, 2007 47.85 48.25 47.54 48.06 4,086,400 -0.24(-0.50%)
May 04, 2007 49.16 49.48 48.11 48.30 4,154,600 -0.98(-1.99%)
May 03, 2007 49.38 49.61 48.98 49.28 3,324,500 -0.31(-0.63%)
May 02, 2007 50.12 50.22 49.23 49.59 5,218,500 -0.77(-1.53%)
May 01, 2007 51.12 51.63 50.15 50.36 2,560,100 -0.88(-1.72%)
Apr 30, 2007 51.60 51.96 51.05 51.24 1,815,600 -0.60(-1.16%)
Apr 27, 2007 50.61 51.97 50.53 51.84 2,063,100 +0.90(+1.77%)
Apr 26, 2007 51.02 51.78 50.57 50.94 1,656,900 -0.38(-0.74%)
Apr 25, 2007 50.70 51.42 50.41 51.32 2,473,400 +0.93(+1.85%)
Apr 24, 2007 51.31 51.69 50.04 50.39 2,997,100 -0.83(-1.62%)
Apr 23, 2007 50.01 51.42 49.97 51.22 3,204,100 +1.17(+2.34%)
Apr 20, 2007 49.40 50.11 49.24 50.05 1,862,400 +0.83(+1.69%)
Apr 19, 2007 49.87 49.90 49.15 49.22 2,304,700 -0.92(-1.83%)
Apr 18, 2007 50.05 50.36 49.50 50.14 2,836,600 -0.15(-0.30%)
Apr 17, 2007 51.44 51.67 50.20 50.29 2,243,900 -0.91(-1.78%)
Apr 16, 2007 51.60 51.73 50.71 51.20 2,223,200 -0.32(-0.62%)
Apr 13, 2007 51.83 52.04 51.49 51.52 1,530,900 -0.13(-0.25%)
Apr 12, 2007 50.89 51.71 50.80 51.65 2,192,400 +1.19(+2.36%)
Apr 11, 2007 50.33 51.25 50.00 50.46 3,231,600 -0.15(-0.30%)
Apr 10, 2007 50.28 50.78 50.28 50.61 2,359,700 +0.26(+0.52%)
Apr 09, 2007 51.96 52.09 50.02 50.35 4,717,900 -1.66(-3.19%)
Apr 05, 2007 52.75 52.77 51.76 52.01 3,198,400 -0.32(-0.61%)
Apr 04, 2007 52.14 52.61 51.65 52.33 4,303,000 -0.13(-0.25%)
Apr 03, 2007 52.98 53.07 52.05 52.46 4,397,900 -1.10(-2.05%)
Apr 02, 2007 53.55 54.22 53.07 53.56 3,704,900 +0.21(+0.39%)
Mar 30, 2007 53.51 54.20 53.25 53.35 5,669,700 -0.27(-0.50%)
Mar 29, 2007 52.64 53.98 52.40 53.62 6,817,500 +1.62(+3.12%)
Mar 28, 2007 51.99 52.76 51.75 52.00 6,121,700 +0.80(+1.56%)
Mar 27, 2007 50.75 51.27 50.63 51.20 2,692,000 +0.03(+0.06%)
Mar 26, 2007 51.31 51.45 50.70 51.17 2,889,100 +0.60(+1.19%)
Mar 23, 2007 50.49 50.89 50.25 50.57 2,266,200 +0.39(+0.78%)
Mar 22, 2007 49.20 50.20 49.20 50.18 2,511,900 +1.38(+2.83%)
Mar 21, 2007 48.50 48.82 48.10 48.80 2,553,500 +0.34(+0.70%)
Mar 20, 2007 48.60 48.91 48.07 48.46 1,924,900 -0.24(-0.49%)
Mar 19, 2007 48.50 49.00 48.20 48.70 1,887,100 +0.28(+0.58%)
Mar 16, 2007 48.98 49.52 47.78 48.42 2,309,000 -0.25(-0.51%)
Mar 15, 2007 49.32 49.41 48.51 48.67 1,378,200 -0.47(-0.96%)
Mar 14, 2007 49.02 49.32 48.61 49.14 1,974,900 +0.20(+0.41%)
Mar 13, 2007 49.35 50.15 48.67 48.94 2,956,900 -0.41(-0.83%)
Mar 12, 2007 49.65 49.86 49.00 49.35 3,333,000 -0.76(-1.52%)
Mar 09, 2007 51.20 51.24 50.07 50.11 1,836,400 -1.18(-2.30%)
Mar 08, 2007 51.56 51.59 50.89 51.29 1,617,500 +0.00(+0.00%)
Mar 07, 2007 50.50 51.49 50.40 51.29 3,344,300 +0.97(+1.93%)
Mar 06, 2007 50.25 50.36 49.73 50.32 1,533,300 +0.70(+1.41%)
Mar 05, 2007 50.03 50.36 49.38 49.62 3,684,800 -1.39(-2.72%)
Mar 02, 2007 51.50 51.64 50.85 51.01 2,605,000 -0.23(-0.45%)
Mar 01, 2007 50.99 51.68 50.36 51.24 2,743,700 +0.06(+0.12%)
Feb 28, 2007 50.64 51.40 49.95 51.18 3,313,200 +1.23(+2.46%)
Feb 27, 2007 50.11 51.54 49.95 49.95 5,083,800 -0.95(-1.87%)
Feb 26, 2007 50.81 51.15 50.27 50.90 2,549,963 +0.44(+0.87%)
Feb 23, 2007 50.85 51.18 50.13 50.46 3,822,400 +0.13(+0.26%)
Feb 22, 2007 49.75 50.70 49.46 50.33 3,443,900 +0.47(+0.94%)
Feb 21, 2007 48.79 50.17 48.24 49.86 4,245,400 +1.24(+2.55%)
Feb 20, 2007 48.26 49.24 47.84 48.62 2,689,500 -0.73(-1.48%)
Feb 16, 2007 48.66 49.55 48.54 49.35 2,927,800 +1.00(+2.07%)
Feb 15, 2007 48.45 48.58 47.30 48.35 3,488,400 -0.10(-0.21%)
Feb 14, 2007 49.15 49.55 48.08 48.45 4,835,100 -0.91(-1.84%)
Feb 13, 2007 48.68 49.89 48.59 49.36 2,669,900 +0.99(+2.05%)
Feb 12, 2007 49.33 49.55 48.12 48.37 4,649,400 -1.62(-3.24%)
Feb 09, 2007 50.05 50.74 49.71 49.99 5,946,400 +0.24(+0.48%)
Feb 08, 2007 48.49 50.02 48.13 49.75 5,198,400 +1.50(+3.11%)
Feb 07, 2007 49.52 49.80 47.84 48.25 5,137,600 -0.96(-1.95%)
Feb 06, 2007 49.65 49.79 48.81 49.21 4,835,400 +0.11(+0.22%)
Feb 05, 2007 49.62 49.95 48.79 49.10 5,723,900 -0.24(-0.49%)
Feb 02, 2007 48.22 49.34 47.60 49.34 4,689,300 +1.50(+3.14%)
Feb 01, 2007 48.25 49.00 47.64 47.84 5,277,700 -0.40(-0.83%)
Jan 31, 2007 47.16 48.45 46.50 48.24 5,910,000 +0.88(+1.86%)
Jan 30, 2007 45.24 47.50 45.24 47.36 5,706,500 +2.39(+5.31%)
Jan 29, 2007 45.93 46.18 44.90 44.97 3,129,700 -1.31(-2.83%)
Jan 26, 2007 45.60 46.40 45.54 46.28 4,550,400 +1.01(+2.23%)
Jan 25, 2007 46.19 46.48 45.10 45.27 3,792,800 -0.83(-1.80%)
Jan 24, 2007 45.47 46.18 44.71 46.10 5,369,600 +0.45(+0.99%)
Jan 23, 2007 44.36 45.83 44.21 45.65 7,729,200 +1.81(+4.13%)
Jan 22, 2007 44.82 45.51 43.44 43.84 10,605,300 -0.59(-1.33%)
Jan 19, 2007 43.44 44.50 43.38 44.43 6,014,000 +1.20(+2.78%)
Jan 18, 2007 44.29 44.60 42.56 43.23 13,502,000 -0.99(-2.24%)
Jan 17, 2007 42.99 44.35 42.70 44.22 11,334,000 +0.82(+1.89%)
Jan 16, 2007 44.16 44.40 42.91 43.40 9,184,900 -1.23(-2.76%)
Jan 12, 2007 44.28 45.00 43.51 44.63 10,483,200 +0.29(+0.65%)
Jan 11, 2007 45.25 46.14 44.01 44.34 9,004,600 -0.94(-2.08%)
Jan 10, 2007 46.64 46.75 45.28 45.28 6,310,500 -2.02(-4.27%)
Jan 09, 2007 46.27 47.50 46.18 47.30 4,019,700 -0.19(-0.40%)
Jan 08, 2007 48.72 49.05 47.00 47.49 3,949,200 -0.34(-0.71%)
Jan 05, 2007 47.40 47.93 46.89 47.83 3,632,700 +0.48(+1.01%)
Jan 04, 2007 48.54 48.90 47.22 47.35 4,460,200 -2.05(-4.15%)
Jan 03, 2007 51.42 51.42 49.13 49.40 3,213,700 -2.20(-4.26%)
Dec 29, 2006 51.02 51.85 51.00 51.60 1,066,000 +0.30(+0.58%)
Dec 28, 2006 51.53 51.61 51.05 51.30 1,261,200 -0.05(-0.10%)
Dec 27, 2006 51.75 51.94 51.22 51.35 1,168,000 -0.29(-0.56%)
Dec 26, 2006 53.16 53.20 51.43 51.64 1,455,600 -1.28(-2.42%)
Dec 22, 2006 53.32 53.38 52.71 52.92 724,800 -0.42(-0.79%)
Dec 21, 2006 53.87 53.87 52.89 53.34 1,024,100 -0.71(-1.31%)
Dec 20, 2006 54.05 54.39 53.69 54.05 1,051,200 +0.05(+0.09%)
Dec 19, 2006 52.95 54.24 52.95 54.00 1,522,900 +0.84(+1.58%)
Dec 18, 2006 53.83 53.86 53.12 53.16 926,000 -1.14(-2.10%)
Dec 15, 2006 53.98 54.30 53.49 54.30 1,278,900 +0.57(+1.06%)
Dec 14, 2006 53.49 53.84 53.33 53.73 1,536,700 +0.85(+1.61%)
Dec 13, 2006 52.41 53.10 52.29 52.88 1,629,200 +0.33(+0.63%)
Dec 12, 2006 53.04 53.30 52.15 52.55 1,577,100 -0.45(-0.85%)
Dec 11, 2006 53.00 53.52 52.69 53.00 1,761,700 -0.58(-1.08%)
Dec 08, 2006 54.26 54.42 53.40 53.58 1,738,700 -0.28(-0.52%)
Dec 07, 2006 53.72 53.87 53.36 53.86 1,829,800 -0.03(-0.06%)
Dec 06, 2006 53.94 54.53 53.67 53.89 2,357,100 -0.41(-0.76%)
Dec 05, 2006 54.57 54.79 53.38 54.30 1,969,400 +0.10(+0.18%)
Dec 04, 2006 54.47 54.54 53.66 54.20 2,239,300 -0.85(-1.54%)
Dec 01, 2006 54.15 55.20 54.00 55.05 1,506,000 +0.47(+0.86%)
Nov 30, 2006 54.54 55.21 54.36 54.58 2,168,700 +0.44(+0.81%)
Nov 29, 2006 53.14 54.18 53.00 54.14 2,574,600 +1.43(+2.71%)
Nov 28, 2006 52.60 52.97 52.32 52.71 1,831,100 +0.41(+0.78%)
Nov 27, 2006 51.69 52.33 51.60 52.30 1,860,800 +0.50(+0.97%)
Nov 24, 2006 51.75 52.06 51.65 51.80 1,034,400 +0.49(+0.95%)
Nov 22, 2006 52.02 52.24 50.58 51.31 2,610,300 -0.67(-1.29%)
Nov 21, 2006 51.30 52.22 51.04 51.98 2,104,800 +1.01(+1.98%)
Nov 20, 2006 50.64 51.00 50.25 50.97 1,819,800 +0.03(+0.06%)
Nov 17, 2006 50.46 51.07 50.37 50.94 3,013,800 +0.35(+0.69%)
Nov 16, 2006 52.86 53.06 50.50 50.59 4,612,000 -1.91(-3.64%)
Nov 15, 2006 52.35 53.05 52.26 52.50 3,146,300 +0.36(+0.69%)
Nov 14, 2006 52.55 52.85 52.01 52.14 1,528,700 -0.21(-0.40%)
Nov 13, 2006 52.67 52.95 52.20 52.35 3,798,300 -0.95(-1.78%)
Nov 10, 2006 54.22 54.50 53.20 53.30 1,956,700 -1.20(-2.20%)
Nov 09, 2006 54.00 54.62 53.94 54.50 2,369,600 +1.10(+2.06%)
Nov 08, 2006 52.62 53.50 52.59 53.40 1,968,800 +0.80(+1.52%)
Nov 07, 2006 53.37 53.48 52.45 52.60 1,587,000 -0.85(-1.59%)
Nov 06, 2006 52.60 53.74 52.60 53.45 1,805,700 +0.77(+1.46%)
Nov 03, 2006 51.99 52.75 51.90 52.68 2,163,700 +1.18(+2.29%)
Nov 02, 2006 51.74 52.50 51.36 51.50 2,615,900 -0.62(-1.19%)
Nov 01, 2006 52.13 52.82 51.45 52.12 3,395,100 +0.02(+0.04%)
Oct 31, 2006 51.44 52.28 50.82 52.10 3,840,300 +0.12(+0.23%)
Oct 30, 2006 53.14 53.28 51.86 51.98 3,024,400 -2.02(-3.74%)
Oct 27, 2006 53.91 54.23 53.34 54.00 1,153,900 +0.35(+0.65%)
Oct 26, 2006 54.72 54.81 53.50 53.65 1,355,500 -1.05(-1.92%)
Oct 25, 2006 52.91 54.75 52.84 54.70 2,301,200 +1.86(+3.52%)
Oct 24, 2006 52.08 53.03 52.04 52.84 1,164,100 +0.47(+0.90%)
Oct 23, 2006 51.94 52.43 51.71 52.37 1,736,300 -0.38(-0.72%)
Oct 20, 2006 53.99 54.00 52.56 52.75 1,444,400 -1.15(-2.13%)
Oct 19, 2006 53.02 54.11 52.66 53.90 1,097,700 +1.05(+1.99%)
Oct 18, 2006 53.74 54.46 52.55 52.85 1,619,400 -1.14(-2.11%)
Oct 17, 2006 54.99 54.99 53.72 53.99 1,189,100 -0.73(-1.33%)
Oct 16, 2006 53.56 54.80 53.11 54.72 1,507,100 +1.07(+1.99%)
Oct 13, 2006 53.72 54.36 53.52 53.65 1,833,300 +0.22(+0.41%)
Oct 12, 2006 52.80 53.43 52.52 53.43 1,956,000 +0.78(+1.48%)
Oct 11, 2006 53.65 53.96 52.65 52.65 1,499,200 -1.02(-1.90%)
Oct 10, 2006 54.07 54.34 53.41 53.67 1,576,000 -0.93(-1.70%)
Oct 09, 2006 54.61 55.63 54.42 54.60 1,583,900 +0.25(+0.46%)
Oct 06, 2006 54.35 54.61 53.45 54.35 1,287,800 -0.24(-0.44%)
Oct 05, 2006 55.16 55.24 54.00 54.59 1,523,900 +0.55(+1.02%)
Oct 04, 2006 53.55 54.20 52.46 54.04 1,952,300 +0.80(+1.50%)
Oct 03, 2006 54.62 54.90 53.11 53.24 1,866,800 -2.07(-3.74%)
Oct 02, 2006 56.70 56.90 55.25 55.31 796,000 -1.50(-2.64%)
Sep 29, 2006 56.55 57.12 55.80 56.81 914,900 +0.16(+0.28%)
Sep 28, 2006 57.20 58.00 56.60 56.65 1,324,700 -0.51(-0.89%)
Sep 27, 2006 55.87 57.20 54.56 57.16 1,899,900 +1.74(+3.14%)
Sep 26, 2006 55.42 56.20 54.97 55.42 1,581,900 -0.25(-0.45%)
Sep 25, 2006 54.29 56.30 54.06 55.67 1,854,700 +1.03(+1.89%)
Sep 22, 2006 56.05 56.28 54.55 54.64 1,955,300 -1.25(-2.24%)
Sep 21, 2006 55.35 55.95 54.99 55.89 2,087,400 +0.84(+1.53%)
Sep 20, 2006 55.68 56.41 54.91 55.05 3,339,000 -1.20(-2.13%)
Sep 19, 2006 58.56 58.95 56.23 56.25 2,050,900 -2.07(-3.55%)
Sep 18, 2006 57.80 58.97 57.50 58.32 1,488,400 +0.26(+0.45%)
Sep 15, 2006 57.76 58.20 56.93 58.06 2,068,900 -0.09(-0.15%)
Sep 14, 2006 58.87 59.05 57.77 58.15 1,299,500 -0.85(-1.44%)
Sep 13, 2006 58.99 59.43 58.48 59.00 1,660,800 +0.24(+0.41%)
Sep 12, 2006 60.06 60.31 58.65 58.76 1,459,800 -1.28(-2.13%)
Sep 11, 2006 60.18 60.85 59.62 60.04 1,593,200 -0.86(-1.41%)
Sep 08, 2006 62.04 62.12 60.83 60.90 1,368,800 -1.04(-1.68%)
Sep 07, 2006 62.30 62.40 61.55 61.94 953,000 -0.26(-0.42%)
Sep 06, 2006 62.68 63.39 62.17 62.20 1,007,500 -1.11(-1.75%)
Sep 05, 2006 63.37 63.55 62.86 63.31 740,600 -0.44(-0.69%)
Sep 01, 2006 64.75 64.80 63.54 63.75 591,600 -1.05(-1.62%)
Aug 31, 2006 64.30 64.81 63.83 64.80 721,500 -0.05(-0.08%)
Aug 30, 2006 64.33 64.85 63.20 64.85 1,133,000 +0.66(+1.03%)
Aug 29, 2006 64.26 64.62 63.80 64.19 970,100 -0.69(-1.06%)
Aug 28, 2006 65.52 65.56 64.57 64.88 1,076,000 -1.67(-2.51%)
Aug 25, 2006 67.50 67.80 66.55 66.55 949,400 -0.20(-0.30%)
Aug 24, 2006 65.87 66.75 65.73 66.75 408,100 +0.80(+1.21%)
Aug 23, 2006 66.60 66.80 65.45 65.95 728,400 -1.10(-1.64%)
Aug 22, 2006 67.30 67.51 66.83 67.05 590,400 -0.37(-0.55%)
Aug 21, 2006 66.91 67.46 66.50 67.42 958,800 +1.24(+1.87%)
Aug 18, 2006 66.28 66.50 65.25 66.18 637,500 +0.13(+0.20%)
Aug 17, 2006 66.34 66.52 65.70 66.05 916,000 -1.13(-1.68%)
Aug 16, 2006 67.94 68.27 67.02 67.18 732,300 -1.03(-1.51%)
Aug 15, 2006 68.84 69.13 68.18 68.21 238,600 -0.38(-0.55%)
Aug 14, 2006 68.60 68.87 68.19 68.59 365,500 -1.14(-1.63%)
Aug 11, 2006 69.73 69.90 69.17 69.73 301,900 +0.13(+0.19%)
Aug 10, 2006 70.46 70.54 69.22 69.60 901,500 -1.57(-2.21%)
Aug 09, 2006 71.40 72.10 70.94 71.17 488,200 -0.13(-0.18%)
Aug 08, 2006 71.50 72.34 71.20 71.30 419,600 -0.70(-0.97%)
Aug 07, 2006 71.09 72.14 70.90 72.00 1,375,100 +2.19(+3.14%)
Aug 04, 2006 70.51 70.51 69.33 69.81 304,100 -0.75(-1.06%)
Aug 03, 2006 69.97 70.73 69.80 70.56 492,300 -0.56(-0.79%)
Aug 02, 2006 70.67 71.42 70.56 71.12 762,000 +0.97(+1.38%)
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.