United States Oil Fund (NY: USO )

50.32 USD -0.38 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 84.72 85.50 80.36 81.45 7,804,006 -2.92(-3.46%)
Mar 28, 2008 85.01 85.01 83.87 84.37 4,898,577 -1.36(-1.59%)
Mar 27, 2008 85.07 86.64 84.64 85.73 4,721,061 +0.73(+0.86%)
Mar 26, 2008 82.03 85.23 81.98 85.00 6,165,984 +3.53(+4.33%)
Mar 25, 2008 80.75 81.62 79.40 81.47 4,740,566 +1.21(+1.51%)
Mar 24, 2008 80.96 82.02 80.08 80.26 4,252,064 -1.04(-1.28%)
Mar 21, 2008 79.70 81.96 79.59 81.30 11,748,053 +0.00(+0.00%)
Mar 20, 2008 79.70 81.96 79.59 81.30 11,747,753 -0.99(-1.20%)
Mar 19, 2008 84.57 86.00 81.81 82.29 10,950,562 -3.91(-4.54%)
Mar 18, 2008 84.78 87.04 84.19 86.20 8,667,641 +2.50(+2.99%)
Mar 17, 2008 83.92 85.85 81.48 83.70 11,640,712 -2.81(-3.25%)
Mar 14, 2008 86.99 87.76 86.06 86.51 8,580,331 -0.70(-0.80%)
Mar 13, 2008 87.02 87.79 85.98 87.21 7,697,455 +0.29(+0.33%)
Mar 12, 2008 86.01 87.01 84.75 86.92 9,246,041 +0.88(+1.02%)
Mar 11, 2008 85.50 86.21 84.29 86.04 9,792,012 +0.54(+0.63%)
Mar 10, 2008 83.07 85.54 82.53 85.50 6,139,731 +1.77(+2.11%)
Mar 07, 2008 83.31 84.53 82.53 83.73 5,385,598 -0.16(-0.19%)
Mar 06, 2008 82.79 83.89 81.63 83.89 5,701,413 +0.59(+0.71%)
Mar 05, 2008 80.49 83.30 80.33 83.30 7,568,599 +3.90(+4.91%)
Mar 04, 2008 81.73 82.00 78.50 79.40 6,193,364 -1.92(-2.36%)
Mar 03, 2008 81.48 82.48 80.61 81.32 5,044,411 +0.90(+1.12%)
Feb 29, 2008 81.13 81.48 80.42 80.42 3,117,017 -1.06(-1.30%)
Feb 28, 2008 79.74 81.71 79.61 81.48 3,261,965 +2.56(+3.24%)
Feb 27, 2008 79.91 80.36 78.92 78.92 3,737,586 -1.18(-1.47%)
Feb 26, 2008 78.55 80.28 78.34 80.10 4,259,249 +1.36(+1.73%)
Feb 25, 2008 78.36 79.08 77.58 78.74 2,598,372 +0.14(+0.17%)
Feb 22, 2008 78.38 78.76 77.14 78.60 4,610,400 +1.27(+1.64%)
Feb 21, 2008 78.45 79.27 76.86 77.33 6,123,155 -1.99(-2.51%)
Feb 20, 2008 78.14 79.89 77.72 79.32 3,806,444 +0.51(+0.65%)
Feb 19, 2008 77.96 79.16 77.42 78.81 4,286,007 +2.88(+3.79%)
Feb 18, 2008 76.44 76.60 75.03 75.93 0 +0.00(+0.00%)
Feb 15, 2008 76.44 76.60 75.03 75.93 3,359,200 +0.17(+0.22%)
Feb 14, 2008 74.87 75.87 74.74 75.76 2,626,140 +1.65(+2.23%)
Feb 13, 2008 73.30 74.53 73.00 74.11 2,219,967 +0.52(+0.71%)
Feb 12, 2008 73.69 74.64 73.22 73.59 2,557,800 -0.96(-1.29%)
Feb 11, 2008 72.67 75.09 72.10 74.55 5,019,100 +1.65(+2.26%)
Feb 08, 2008 70.78 72.90 70.66 72.90 6,678,149 +3.10(+4.44%)
Feb 07, 2008 68.62 70.07 68.57 69.80 3,268,910 +0.78(+1.13%)
Feb 06, 2008 70.48 70.50 68.75 69.02 4,077,890 -1.13(-1.61%)
Feb 05, 2008 70.43 70.52 69.43 70.15 5,367,834 -1.22(-1.71%)
Feb 04, 2008 70.65 72.05 70.35 71.37 3,342,950 +0.90(+1.28%)
Feb 01, 2008 72.17 72.25 70.17 70.47 3,357,791 -1.88(-2.60%)
Jan 31, 2008 71.82 73.20 71.07 72.35 2,544,079 -0.73(-1.00%)
Jan 30, 2008 73.14 73.43 72.37 73.08 2,666,300 +0.10(+0.14%)
Jan 29, 2008 71.63 72.98 71.63 72.98 1,791,100 +0.63(+0.87%)
Jan 28, 2008 71.13 72.47 70.40 72.35 3,155,900 +0.44(+0.61%)
Jan 25, 2008 72.00 72.46 71.11 71.91 5,043,400 +0.98(+1.39%)
Jan 24, 2008 69.75 71.17 69.01 70.93 5,021,400 +1.43(+2.06%)
Jan 23, 2008 69.45 70.08 68.63 69.50 5,305,631 -1.05(-1.49%)
Jan 22, 2008 69.45 71.04 69.10 70.55 4,624,300 -0.99(-1.38%)
Jan 21, 2008 71.53 71.89 70.71 71.54 0 +0.00(+0.00%)
Jan 18, 2008 71.53 71.89 70.71 71.54 2,212,888 +0.51(+0.72%)
Jan 17, 2008 72.26 72.56 70.56 71.03 4,131,400 -0.82(-1.14%)
Jan 16, 2008 72.08 72.30 70.49 71.85 4,150,900 -0.93(-1.28%)
Jan 15, 2008 73.04 73.17 72.01 72.78 4,908,600 -1.47(-1.98%)
Jan 14, 2008 74.07 74.47 73.40 74.25 2,238,500 +1.16(+1.59%)
Jan 11, 2008 73.37 73.74 72.75 73.09 3,173,900 -0.93(-1.26%)
Jan 10, 2008 74.12 74.66 73.51 74.02 4,402,900 -1.23(-1.63%)
Jan 09, 2008 75.65 77.27 75.25 75.25 4,939,600 -0.81(-1.06%)
Jan 08, 2008 76.71 77.07 75.77 76.06 2,604,800 +0.56(+0.74%)
Jan 07, 2008 77.07 77.07 74.67 75.50 4,393,500 -1.81(-2.34%)
Jan 04, 2008 77.70 77.81 76.71 77.31 4,145,400 -1.06(-1.35%)
Jan 03, 2008 78.63 79.09 77.79 78.37 5,008,200 -0.10(-0.13%)
Jan 02, 2008 77.38 78.81 77.21 78.47 4,440,300 +2.71(+3.58%)
Jan 01, 2008 76.21 76.41 74.81 75.76 2,533,700 +0.00(+0.00%)
Dec 31, 2007 76.21 76.41 74.81 75.76 2,533,700 -0.13(-0.17%)
Dec 28, 2007 76.88 77.32 75.71 75.89 2,408,100 -0.36(-0.47%)
Dec 27, 2007 76.27 77.22 75.84 76.25 2,646,200 +0.34(+0.45%)
Dec 26, 2007 75.60 76.22 75.28 75.91 2,047,600 +1.96(+2.65%)
Dec 24, 2007 73.43 73.97 73.04 73.95 483,500 +0.15(+0.20%)
Dec 21, 2007 72.52 74.04 72.32 73.80 2,455,200 +1.70(+2.36%)
Dec 20, 2007 71.98 72.85 71.64 72.10 1,539,900 -0.05(-0.07%)
Dec 19, 2007 71.60 72.85 71.30 72.15 2,304,600 +1.04(+1.46%)
Dec 18, 2007 73.33 73.33 70.39 71.11 2,779,900 -0.78(-1.08%)
Dec 17, 2007 71.61 71.98 70.91 71.89 1,999,900 -0.37(-0.51%)
Dec 14, 2007 72.35 72.94 71.68 72.26 2,164,410 -0.91(-1.24%)
Dec 13, 2007 73.66 74.01 72.59 73.17 4,370,420 -0.73(-0.99%)
Dec 12, 2007 71.79 74.69 71.58 73.90 5,383,300 +3.64(+5.18%)
Dec 11, 2007 70.27 71.29 69.80 70.26 3,206,540 +0.90(+1.30%)
Dec 10, 2007 70.11 70.67 68.65 69.36 3,544,110 -0.07(-0.10%)
Dec 07, 2007 70.03 70.03 68.52 69.43 3,404,190 -1.59(-2.24%)
Dec 06, 2007 68.53 71.29 68.48 71.02 4,124,068 +2.33(+3.39%)
Dec 05, 2007 70.54 71.00 68.30 68.69 5,234,924 -0.71(-1.02%)
Dec 04, 2007 69.31 69.70 68.69 69.40 2,795,004 -1.30(-1.84%)
Dec 03, 2007 69.16 70.81 68.56 70.70 4,976,742 +0.79(+1.13%)
Nov 30, 2007 70.16 71.64 69.58 69.91 5,812,837 -1.73(-2.41%)
Nov 29, 2007 72.17 73.38 71.10 71.64 4,117,178 -0.16(-0.22%)
Nov 28, 2007 74.57 74.68 71.07 71.80 5,160,600 -2.50(-3.36%)
Nov 27, 2007 74.73 75.04 74.06 74.30 4,188,067 -1.95(-2.56%)
Nov 26, 2007 76.41 77.24 75.89 76.25 2,406,460 -0.51(-0.66%)
Nov 23, 2007 76.40 77.22 76.21 76.76 618,554 +0.32(+0.42%)
Nov 21, 2007 77.50 77.59 75.72 76.44 3,865,623 -0.90(-1.16%)
Nov 20, 2007 75.26 77.50 75.04 77.34 3,138,951 +2.85(+3.83%)
Nov 19, 2007 74.25 74.56 73.22 74.49 2,733,984 +0.59(+0.80%)
Nov 16, 2007 73.56 74.13 73.22 73.90 3,413,700 +1.60(+2.21%)
Nov 15, 2007 72.22 72.61 71.08 72.30 3,413,035 -0.30(-0.41%)
Nov 14, 2007 71.89 73.10 71.77 72.60 2,520,750 +1.67(+2.35%)
Nov 13, 2007 72.46 72.74 70.03 70.93 5,001,580 -1.84(-2.53%)
Nov 12, 2007 73.06 73.81 72.74 72.77 3,762,652 -2.00(-2.67%)
Nov 09, 2007 74.29 75.10 73.82 74.77 3,765,745 +0.69(+0.93%)
Nov 08, 2007 75.78 76.06 74.08 74.08 2,887,300 -0.40(-0.54%)
Nov 07, 2007 75.94 76.32 73.70 74.48 5,368,815 -0.86(-1.14%)
Nov 06, 2007 74.75 75.42 74.37 75.34 2,910,064 +1.80(+2.45%)
Nov 05, 2007 73.29 74.60 72.95 73.54 2,397,856 -0.81(-1.09%)
Nov 02, 2007 73.22 74.42 72.84 74.35 2,714,900 +2.18(+3.02%)
Nov 01, 2007 73.16 73.17 71.42 72.17 5,060,800 -1.10(-1.50%)
Oct 31, 2007 71.08 73.43 70.55 73.27 6,366,200 +3.73(+5.36%)
Oct 30, 2007 71.54 71.69 69.54 69.54 4,123,500 -2.96(-4.08%)
Oct 29, 2007 71.57 72.65 71.08 72.50 3,331,900 +1.33(+1.87%)
Oct 26, 2007 71.15 71.27 70.25 71.17 2,909,400 +1.05(+1.50%)
Oct 25, 2007 68.54 70.18 68.31 70.12 3,230,200 +2.14(+3.15%)
Oct 24, 2007 65.97 67.99 65.90 67.98 2,493,400 +2.15(+3.27%)
Oct 23, 2007 67.03 67.15 65.72 65.83 2,286,500 -0.71(-1.07%)
Oct 22, 2007 66.66 67.36 65.97 66.54 5,007,600 -0.60(-0.89%)
Oct 19, 2007 67.59 67.81 66.82 67.14 5,451,000 -1.03(-1.51%)
Oct 18, 2007 67.28 68.40 67.01 68.17 2,529,900 +1.54(+2.31%)
Oct 17, 2007 67.16 67.84 66.38 66.63 6,012,100 -0.35(-0.52%)
Oct 16, 2007 66.21 67.31 66.00 66.98 3,998,300 +1.09(+1.65%)
Oct 15, 2007 65.00 65.98 64.77 65.89 2,094,800 +1.89(+2.95%)
Oct 12, 2007 63.58 64.24 63.41 64.00 1,407,000 +0.41(+0.64%)
Oct 11, 2007 62.96 64.08 62.80 63.59 2,076,400 +1.19(+1.91%)
Oct 10, 2007 61.57 62.42 61.20 62.40 1,521,900 +1.00(+1.63%)
Oct 09, 2007 60.74 62.09 60.70 61.40 3,109,500 +0.64(+1.05%)
Oct 08, 2007 61.42 61.56 60.19 60.76 1,448,000 -1.52(-2.44%)
Oct 05, 2007 62.10 62.64 61.83 62.28 1,350,700 -0.33(-0.53%)
Oct 04, 2007 60.88 62.75 60.59 62.61 1,986,100 +1.32(+2.15%)
Oct 03, 2007 61.79 62.07 61.10 61.29 1,323,000 -0.34(-0.55%)
Oct 02, 2007 61.05 61.65 60.57 61.63 1,912,700 +0.04(+0.06%)
Oct 01, 2007 62.27 62.44 61.01 61.59 2,470,800 -0.96(-1.53%)
Sep 28, 2007 63.96 64.25 62.42 62.55 2,677,700 -0.89(-1.40%)
Sep 27, 2007 62.63 63.72 62.34 63.44 2,837,200 +1.74(+2.82%)
Sep 26, 2007 61.66 61.98 60.18 61.70 3,261,600 +0.63(+1.03%)
Sep 25, 2007 61.06 61.31 60.59 61.07 2,291,600 -0.75(-1.21%)
Sep 24, 2007 61.98 62.60 61.64 61.82 1,545,600 -0.32(-0.51%)
Sep 21, 2007 62.78 63.11 61.80 62.14 2,819,200 -0.51(-0.81%)
Sep 20, 2007 61.91 62.78 61.54 62.65 1,652,000 +0.83(+1.34%)
Sep 19, 2007 61.93 62.24 61.18 61.82 3,881,000 -0.23(-0.37%)
Sep 18, 2007 60.64 62.16 60.46 62.05 3,003,500 +1.38(+2.27%)
Sep 17, 2007 59.77 60.84 59.69 60.67 2,157,300 +0.88(+1.47%)
Sep 14, 2007 60.12 60.57 59.53 59.79 3,567,000 -0.38(-0.63%)
Sep 13, 2007 59.83 60.37 59.63 60.17 1,768,300 +0.17(+0.28%)
Sep 12, 2007 59.21 60.30 59.12 60.00 3,987,600 +1.04(+1.76%)
Sep 11, 2007 58.43 59.03 57.95 58.96 4,739,600 +0.17(+0.29%)
Sep 10, 2007 57.22 59.03 57.17 58.79 3,098,400 +1.03(+1.78%)
Sep 07, 2007 57.55 58.00 57.10 57.76 4,277,900 +0.13(+0.23%)
Sep 06, 2007 57.95 58.44 56.87 57.63 4,185,000 +0.37(+0.65%)
Sep 05, 2007 56.51 57.31 56.46 57.26 1,132,300 +0.51(+0.90%)
Sep 04, 2007 55.96 56.80 55.93 56.75 1,022,300 +0.97(+1.74%)
Aug 31, 2007 56.03 56.16 55.54 55.78 1,028,600 +0.28(+0.50%)
Aug 30, 2007 55.25 55.64 54.92 55.50 1,291,400 -0.05(-0.09%)
Aug 29, 2007 54.50 55.55 54.50 55.55 2,160,000 +1.52(+2.81%)
Aug 28, 2007 54.27 54.51 53.72 54.03 1,900,100 -0.30(-0.55%)
Aug 27, 2007 53.30 54.43 52.96 54.33 1,507,100 +0.69(+1.29%)
Aug 24, 2007 52.97 53.77 52.91 53.64 2,194,000 +0.99(+1.88%)
Aug 23, 2007 52.63 52.77 52.06 52.65 1,480,100 +0.30(+0.57%)
Aug 22, 2007 52.70 53.02 51.76 52.35 3,162,100 -0.08(-0.15%)
Aug 21, 2007 53.36 53.92 51.96 52.43 4,057,800 -1.11(-2.07%)
Aug 20, 2007 53.39 53.68 52.73 53.54 2,456,000 -0.49(-0.91%)
Aug 17, 2007 54.30 54.74 53.75 54.03 4,869,200 +0.45(+0.84%)
Aug 16, 2007 54.83 54.83 52.73 53.58 4,448,900 -1.55(-2.81%)
Aug 15, 2007 54.71 55.74 54.48 55.13 2,154,800 +0.90(+1.66%)
Aug 14, 2007 54.18 54.34 53.54 54.23 2,373,500 +0.38(+0.71%)
Aug 13, 2007 54.45 54.85 53.37 53.85 2,403,800 +0.21(+0.39%)
Aug 10, 2007 52.84 53.81 52.69 53.64 2,054,000 -0.14(-0.26%)
Aug 09, 2007 53.23 54.14 53.09 53.78 2,186,300 -0.49(-0.90%)
Aug 08, 2007 54.16 54.95 54.01 54.27 3,330,600 -0.09(-0.17%)
Aug 07, 2007 54.04 54.62 53.53 54.36 4,338,600 +0.16(+0.30%)
Aug 06, 2007 55.50 55.59 53.88 54.20 4,021,400 -2.30(-4.07%)
Aug 03, 2007 56.70 57.70 56.47 56.50 2,111,700 -1.20(-2.08%)
Aug 02, 2007 57.57 58.21 57.34 57.70 3,124,000 -0.06(-0.10%)
Aug 01, 2007 58.50 59.20 57.19 57.76 4,578,600 -0.77(-1.32%)
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%)
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.