United States Oil Fund (NY: USO )

50.73 USD +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.71 37.42 36.60 37.36 6,265,435 +0.69(+1.88%)
Jul 30, 2013 36.90 36.91 36.50 36.67 5,248,187 -0.46(-1.24%)
Jul 29, 2013 37.30 37.38 37.00 37.13 2,720,355 -0.08(-0.21%)
Jul 26, 2013 37.38 37.39 36.94 37.21 3,200,343 -0.37(-0.98%)
Jul 25, 2013 37.42 37.63 37.00 37.58 5,201,579 +0.18(+0.48%)
Jul 24, 2013 37.86 38.01 37.25 37.40 7,193,887 -0.69(-1.81%)
Jul 23, 2013 37.74 38.19 37.73 38.09 4,616,363 +0.17(+0.45%)
Jul 22, 2013 38.35 38.45 37.86 37.92 6,416,546 -0.53(-1.38%)
Jul 19, 2013 38.61 38.62 38.01 38.45 6,043,621 +0.11(+0.29%)
Jul 18, 2013 37.93 38.46 37.93 38.34 4,838,591 +0.60(+1.58%)
Jul 17, 2013 37.58 37.84 37.48 37.74 2,855,015 +0.26(+0.71%)
Jul 16, 2013 37.77 37.80 37.47 37.48 3,229,806 -0.19(-0.50%)
Jul 15, 2013 37.37 37.76 37.36 37.67 4,741,846 +0.11(+0.29%)
Jul 12, 2013 37.30 37.60 37.11 37.56 5,606,126 +0.55(+1.49%)
Jul 11, 2013 37.34 37.35 36.88 37.01 8,150,892 -0.42(-1.12%)
Jul 10, 2013 37.25 37.64 37.07 37.43 11,033,383 +0.66(+1.79%)
Jul 09, 2013 36.37 36.80 36.33 36.77 5,712,311 +0.36(+0.99%)
Jul 08, 2013 36.29 36.67 36.22 36.41 4,212,208 -0.15(-0.41%)
Jul 05, 2013 36.05 36.59 35.94 36.56 7,227,509 +0.72(+2.01%)
Jul 03, 2013 35.93 36.18 35.60 35.84 12,203,180 +0.63(+1.79%)
Jul 02, 2013 34.90 35.36 34.86 35.21 8,741,843 +0.54(+1.56%)
Jul 01, 2013 34.61 34.80 34.46 34.67 4,710,055 +0.49(+1.43%)
Jun 28, 2013 34.43 34.58 34.12 34.18 4,738,785 -0.15(-0.44%)
Jun 27, 2013 34.00 34.50 33.92 34.33 6,759,824 +0.53(+1.57%)
Jun 26, 2013 33.82 33.88 33.18 33.80 4,648,785 +0.06(+0.18%)
Jun 25, 2013 33.92 33.95 33.55 33.74 4,527,586 +0.10(+0.30%)
Jun 24, 2013 33.05 33.82 33.00 33.64 6,734,627 +0.41(+1.23%)
Jun 21, 2013 33.63 33.69 32.98 33.23 10,381,260 -0.40(-1.19%)
Jun 20, 2013 33.98 34.03 33.52 33.63 9,094,942 -1.15(-3.31%)
Jun 19, 2013 34.96 35.05 34.63 34.78 3,543,309 -0.18(-0.51%)
Jun 18, 2013 34.85 35.02 34.71 34.96 2,554,582 +0.20(+0.58%)
Jun 17, 2013 34.86 34.94 34.60 34.76 4,296,019 +0.02(+0.06%)
Jun 14, 2013 34.76 34.84 34.63 34.74 6,258,038 +0.41(+1.19%)
Jun 13, 2013 33.91 34.41 33.90 34.33 2,741,621 +0.30(+0.88%)
Jun 12, 2013 34.10 34.24 33.91 34.03 5,527,068 +0.24(+0.71%)
Jun 11, 2013 33.54 33.91 33.50 33.79 4,316,934 -0.21(-0.62%)
Jun 10, 2013 33.91 34.08 33.81 34.00 2,473,523 -0.16(-0.47%)
Jun 07, 2013 33.40 34.24 33.30 34.16 6,812,710 +0.54(+1.61%)
Jun 06, 2013 33.55 33.86 33.52 33.62 5,936,157 +0.36(+1.08%)
Jun 05, 2013 33.40 33.55 33.24 33.26 4,373,812 +0.06(+0.18%)
Jun 04, 2013 33.00 33.54 32.81 33.20 3,633,607 +0.04(+0.12%)
Jun 03, 2013 32.93 33.28 32.78 33.16 4,926,791 +0.55(+1.69%)
May 31, 2013 32.91 33.11 32.53 32.61 6,457,105 -0.64(-1.92%)
May 30, 2013 32.75 33.39 32.61 33.25 8,960,879 +0.15(+0.45%)
May 29, 2013 33.70 33.82 32.98 33.10 9,191,186 -0.69(-2.04%)
May 28, 2013 34.01 34.04 33.71 33.79 3,782,482 +0.42(+1.26%)
May 24, 2013 33.17 33.49 33.08 33.37 4,149,117 -0.17(-0.51%)
May 23, 2013 32.89 33.55 32.76 33.54 9,088,129 +0.08(+0.24%)
May 22, 2013 33.78 34.10 33.40 33.46 10,596,576 -0.65(-1.91%)
May 21, 2013 34.38 34.45 34.01 34.11 4,423,922 -0.33(-0.96%)
May 20, 2013 34.08 34.59 34.02 34.44 3,742,234 +0.23(+0.67%)
May 17, 2013 34.23 34.29 33.86 34.21 5,677,850 +0.34(+1.00%)
May 16, 2013 33.68 34.06 33.52 33.87 4,835,102 +0.26(+0.77%)
May 15, 2013 33.10 33.64 32.84 33.61 9,863,159 -0.25(-0.74%)
May 13, 2013 33.91 34.08 33.66 33.86 4,362,258 -0.28(-0.82%)
May 10, 2013 33.59 34.28 33.28 34.14 7,454,764 -0.03(-0.09%)
May 09, 2013 34.21 34.37 33.99 34.17 4,178,482 -0.23(-0.67%)
May 08, 2013 34.20 34.47 34.12 34.40 4,918,485 +0.39(+1.15%)
May 07, 2013 34.12 34.29 33.83 34.01 4,929,289 -0.13(-0.38%)
May 06, 2013 33.96 34.30 33.80 34.14 4,699,105 +0.13(+0.38%)
May 03, 2013 33.90 34.20 33.49 34.01 9,565,743 +0.52(+1.55%)
May 02, 2013 32.59 33.58 32.54 33.49 7,914,516 +1.10(+3.40%)
May 01, 2013 32.37 32.56 32.12 32.39 9,948,954 -0.77(-2.32%)
Apr 30, 2013 33.64 33.64 33.12 33.16 5,015,311 -0.45(-1.34%)
Apr 29, 2013 33.33 33.74 33.21 33.61 4,913,963 +0.49(+1.48%)
Apr 26, 2013 33.21 33.25 32.96 33.12 6,191,918 -0.13(-0.39%)
Apr 25, 2013 32.56 33.45 32.50 33.25 8,305,170 +0.59(+1.81%)
Apr 24, 2013 32.02 32.67 31.99 32.66 6,590,165 +0.80(+2.51%)
Apr 23, 2013 31.52 31.87 31.44 31.86 4,581,527 +0.04(+0.13%)
Apr 22, 2013 31.62 31.90 31.26 31.82 5,680,550 +0.43(+1.37%)
Apr 19, 2013 31.46 31.58 31.30 31.39 4,274,095 -0.25(-0.79%)
Apr 18, 2013 31.19 31.64 30.87 31.64 9,367,573 +0.63(+2.03%)
Apr 17, 2013 31.41 31.46 30.79 31.01 10,025,139 -0.75(-2.36%)
Apr 16, 2013 31.61 31.82 31.34 31.76 5,907,352 +0.27(+0.86%)
Apr 15, 2013 31.94 32.02 31.44 31.49 10,886,312 -1.04(-3.20%)
Apr 12, 2013 32.74 32.86 32.31 32.53 10,147,792 -0.93(-2.78%)
Apr 11, 2013 33.71 33.77 33.29 33.46 4,188,010 -0.37(-1.09%)
Apr 10, 2013 33.54 33.92 33.46 33.83 3,904,896 +0.19(+0.56%)
Apr 09, 2013 33.33 33.80 33.23 33.64 3,646,445 +0.15(+0.45%)
Apr 08, 2013 33.20 33.50 33.09 33.49 3,063,730 +0.21(+0.63%)
Apr 05, 2013 33.08 33.31 32.92 33.28 5,820,631 -0.11(-0.33%)
Apr 04, 2013 33.23 33.61 32.97 33.39 8,714,668 -0.37(-1.10%)
Apr 03, 2013 34.63 34.67 33.70 33.76 8,728,823 -0.89(-2.57%)
Apr 02, 2013 34.40 34.86 34.38 34.65 4,569,362 -0.03(-0.09%)
Apr 01, 2013 34.43 34.74 34.32 34.68 3,506,121 -0.07(-0.20%)
Mar 28, 2013 34.59 34.84 34.53 34.75 3,501,053 +0.20(+0.58%)
Mar 27, 2013 34.27 34.65 34.21 34.55 4,640,498 +0.10(+0.29%)
Mar 26, 2013 34.24 34.51 34.08 34.45 6,624,504 +0.60(+1.77%)
Mar 25, 2013 33.89 34.23 33.65 33.85 6,512,259 +0.24(+0.71%)
Mar 22, 2013 33.31 33.61 33.12 33.61 3,120,568 +0.56(+1.69%)
Mar 21, 2013 33.23 33.43 32.87 33.05 4,308,369 -0.40(-1.20%)
Mar 20, 2013 33.43 33.50 33.10 33.45 4,502,013 +0.38(+1.15%)
Mar 19, 2013 33.69 33.73 33.05 33.07 6,547,461 -0.58(-1.72%)
Mar 18, 2013 33.04 33.75 33.00 33.65 3,471,410 +0.05(+0.15%)
Mar 15, 2013 33.61 33.65 33.42 33.60 2,490,383 +0.18(+0.54%)
Mar 14, 2013 33.26 33.48 33.23 33.42 2,103,393 +0.23(+0.69%)
Mar 13, 2013 33.50 33.56 33.03 33.19 3,377,363 -0.07(-0.21%)
Mar 12, 2013 33.46 33.60 33.22 33.26 3,393,447 +0.22(+0.67%)
Mar 11, 2013 32.86 33.15 32.70 33.04 1,997,804 -0.01(-0.03%)
Mar 08, 2013 32.87 33.10 32.74 33.05 3,067,406 +0.11(+0.33%)
Mar 07, 2013 32.76 33.00 32.71 32.94 5,622,423 +0.40(+1.23%)
Mar 06, 2013 32.59 32.59 32.23 32.54 4,855,881 -0.15(-0.46%)
Mar 05, 2013 32.54 32.74 32.40 32.69 4,195,680 +0.29(+0.90%)
Mar 04, 2013 32.60 32.61 32.16 32.40 6,009,279 -0.34(-1.04%)
Mar 01, 2013 32.66 32.78 32.41 32.74 4,953,260 -0.32(-0.97%)
Feb 28, 2013 33.43 33.47 32.96 33.06 5,312,970 -0.34(-1.02%)
Feb 27, 2013 33.25 33.60 33.21 33.40 5,019,646 +0.07(+0.21%)
Feb 26, 2013 33.45 33.62 33.18 33.33 6,548,405 -0.27(-0.80%)
Feb 22, 2013 33.44 33.63 33.30 33.60 4,511,498 +0.17(+0.51%)
Feb 21, 2013 33.50 33.69 33.35 33.43 7,793,276 -0.74(-2.17%)
Feb 20, 2013 34.98 35.03 33.92 34.17 11,400,699 -0.79(-2.26%)
Feb 19, 2013 34.66 34.97 34.57 34.96 4,226,353 +0.24(+0.69%)
Feb 15, 2013 34.69 35.20 34.48 34.72 7,040,914 -0.55(-1.56%)
Feb 14, 2013 35.26 35.38 35.16 35.27 2,113,821 +0.08(+0.23%)
Feb 13, 2013 35.42 35.49 34.99 35.19 5,132,540 -0.09(-0.26%)
Feb 12, 2013 35.26 35.39 35.17 35.28 2,730,560 +0.16(+0.46%)
Feb 11, 2013 34.55 35.14 34.44 35.12 4,732,864 +0.42(+1.21%)
Feb 08, 2013 34.88 34.96 34.50 34.70 3,134,220 +0.02(+0.06%)
Feb 07, 2013 35.10 35.15 34.59 34.68 3,943,045 -0.36(-1.03%)
Feb 06, 2013 34.55 35.10 34.51 35.04 4,253,956 +0.26(+0.75%)
Feb 04, 2013 34.89 35.07 34.71 34.78 5,119,833 -0.57(-1.61%)
Feb 01, 2013 35.02 35.52 34.94 35.35 5,387,492 +0.07(+0.20%)
Jan 31, 2013 35.16 35.35 35.12 35.28 4,417,792 -0.21(-0.59%)
Jan 30, 2013 35.42 35.53 35.24 35.49 5,432,321 +0.20(+0.57%)
Jan 29, 2013 35.19 35.41 35.06 35.29 5,911,108 +0.35(+1.00%)
Jan 28, 2013 34.96 34.98 34.57 34.94 3,657,712 +0.16(+0.46%)
Jan 25, 2013 34.87 34.92 34.54 34.78 3,823,023 +0.02(+0.06%)
Jan 24, 2013 34.80 35.00 34.69 34.76 4,813,562 +0.15(+0.43%)
Jan 23, 2013 34.92 35.01 34.38 34.61 6,120,965 -0.40(-1.14%)
Jan 22, 2013 34.82 35.09 34.75 35.01 4,393,479 +0.24(+0.69%)
Jan 18, 2013 34.70 34.81 34.54 34.77 3,997,469 +0.10(+0.29%)
Jan 17, 2013 34.70 34.94 34.60 34.67 6,644,052 +0.39(+1.14%)
Jan 16, 2013 34.04 34.33 33.96 34.28 4,235,365 +0.29(+0.85%)
Jan 15, 2013 34.25 34.27 33.92 33.99 2,991,657 -0.29(-0.85%)
Jan 14, 2013 34.12 34.31 33.83 34.28 3,146,887 +0.22(+0.65%)
Jan 11, 2013 33.87 34.11 33.70 34.06 3,560,225 -0.11(-0.32%)
Jan 10, 2013 34.28 34.32 34.06 34.17 3,457,833 +0.29(+0.86%)
Jan 09, 2013 33.95 34.07 33.74 33.88 2,752,570 -0.08(-0.24%)
Jan 08, 2013 34.01 34.03 33.73 33.96 3,841,468 +0.04(+0.12%)
Jan 07, 2013 33.72 33.97 33.62 33.92 2,853,317 +0.04(+0.12%)
Jan 04, 2013 33.70 33.89 33.57 33.88 5,940,900 +0.14(+0.41%)
Jan 03, 2013 33.85 33.95 33.70 33.74 3,899,499 -0.08(-0.24%)
Jan 02, 2013 34.03 34.08 33.70 33.82 5,544,475 +0.45(+1.35%)
Dec 31, 2012 32.90 33.47 32.89 33.37 4,747,931 +0.33(+1.00%)
Dec 28, 2012 33.18 33.26 32.88 33.04 4,070,035 -0.15(-0.45%)
Dec 27, 2012 33.17 33.22 32.77 33.19 3,909,396 +0.04(+0.12%)
Dec 26, 2012 33.05 33.23 32.92 33.15 5,560,302 +0.91(+2.82%)
Dec 24, 2012 32.19 32.25 32.11 32.24 1,541,511 -0.12(-0.37%)
Dec 21, 2012 32.16 32.36 32.02 32.36 6,278,412 -0.37(-1.13%)
Dec 20, 2012 32.63 32.95 32.56 32.73 3,195,817 +0.06(+0.18%)
Dec 19, 2012 32.26 32.88 32.21 32.67 5,515,200 +0.49(+1.52%)
Dec 18, 2012 32.10 32.27 31.92 32.18 3,494,548 +0.17(+0.55%)
Dec 17, 2012 31.85 32.10 31.83 32.01 2,790,013 +0.20(+0.61%)
Dec 14, 2012 31.65 31.82 31.55 31.81 2,527,121 +0.23(+0.73%)
Dec 13, 2012 31.62 31.86 31.44 31.58 2,738,030 -0.20(-0.63%)
Dec 12, 2012 31.85 32.11 31.54 31.78 6,033,509 +0.31(+0.99%)
Dec 11, 2012 31.42 31.49 31.22 31.47 4,883,245 +0.08(+0.25%)
Dec 10, 2012 31.65 31.74 31.26 31.39 3,163,939 -0.14(-0.44%)
Dec 07, 2012 31.68 31.75 31.45 31.53 3,483,522 -0.13(-0.41%)
Dec 06, 2012 31.74 31.83 31.41 31.66 6,449,337 -0.56(-1.74%)
Dec 05, 2012 32.40 32.46 32.06 32.22 4,802,015 -0.18(-0.57%)
Dec 04, 2012 32.23 32.57 32.16 32.40 3,167,493 -0.16(-0.48%)
Nov 30, 2012 32.37 32.62 32.33 32.56 3,815,368 +0.39(+1.21%)
Nov 29, 2012 32.42 32.51 32.11 32.17 5,670,521 +0.38(+1.20%)
Nov 28, 2012 31.37 31.80 31.29 31.79 6,680,397 -0.19(-0.59%)
Nov 27, 2012 32.12 32.23 31.83 31.98 4,624,218 -0.21(-0.65%)
Nov 26, 2012 32.06 32.24 32.00 32.19 2,905,440 -0.13(-0.40%)
Nov 23, 2012 32.10 32.45 32.10 32.32 2,181,844 +0.20(+0.62%)
Nov 21, 2012 32.00 32.17 31.68 32.12 9,170,504 +0.17(+0.53%)
Nov 20, 2012 32.41 32.53 31.59 31.95 16,923,516 -0.72(-2.20%)
Nov 19, 2012 32.52 32.92 32.50 32.67 9,312,319 +0.74(+2.33%)
Nov 16, 2012 31.82 32.05 31.63 31.93 10,099,926 +0.44(+1.39%)
Nov 15, 2012 31.94 31.99 31.20 31.49 11,982,858 -0.28(-0.88%)
Nov 14, 2012 31.52 31.92 31.39 31.77 11,898,532 +0.36(+1.15%)
Nov 13, 2012 31.31 31.69 31.27 31.41 6,217,622 -0.18(-0.57%)
Nov 12, 2012 31.73 31.91 31.46 31.59 4,970,585 -0.14(-0.44%)
Nov 09, 2012 31.31 31.99 31.28 31.73 6,885,392 +0.43(+1.37%)
Nov 08, 2012 31.30 31.53 31.08 31.30 7,537,894 +0.09(+0.29%)
Nov 07, 2012 31.98 32.12 31.00 31.21 14,120,552 -1.35(-4.15%)
Nov 06, 2012 31.91 32.88 31.75 32.56 9,763,578 +0.95(+3.01%)
Nov 05, 2012 31.38 31.68 31.29 31.61 6,981,183 +0.26(+0.83%)
Nov 02, 2012 31.95 31.96 31.23 31.35 8,001,228 -0.71(-2.21%)
Nov 01, 2012 31.85 32.25 31.77 32.06 7,899,031 +0.28(+0.88%)
Oct 31, 2012 31.81 32.17 31.70 31.78 5,257,919 -0.01(-0.03%)
Oct 26, 2012 31.65 31.79 31.79 31.79 7,962,600 +0.01(+0.03%)
Oct 25, 2012 31.90 31.94 31.45 31.78 8,489,577 +0.15(+0.47%)
Oct 24, 2012 31.88 31.96 31.35 31.63 13,591,039 -0.34(-1.06%)
Oct 23, 2012 32.14 32.15 31.62 31.97 14,037,246 -1.37(-4.11%)
Oct 19, 2012 34.45 34.46 33.27 33.34 12,274,100 -0.73(-2.14%)
Oct 18, 2012 33.75 34.31 33.64 34.07 8,306,798 -0.03(-0.09%)
Oct 17, 2012 34.28 34.42 33.94 34.10 5,149,932 -0.04(-0.10%)
Oct 16, 2012 33.94 34.20 33.90 34.13 6,138,276 +0.13(+0.40%)
Oct 15, 2012 33.62 34.12 33.30 34.00 10,541,924 +0.00(+0.00%)
Oct 12, 2012 34.16 34.34 33.79 34.00 4,685,666 -0.29(-0.85%)
Oct 11, 2012 34.27 34.44 33.94 34.29 8,008,001 +0.45(+1.33%)
Oct 10, 2012 34.25 34.70 33.73 33.84 8,372,108 -0.34(-0.99%)
Oct 09, 2012 33.45 34.43 33.44 34.18 13,362,716 +0.96(+2.89%)
Oct 08, 2012 33.11 33.31 33.01 33.22 3,546,487 -0.13(-0.39%)
Oct 05, 2012 33.70 33.70 33.00 33.35 7,231,431 -0.59(-1.74%)
Oct 04, 2012 32.99 34.04 32.88 33.94 12,085,501 +1.33(+4.08%)
Oct 03, 2012 33.57 33.59 32.52 32.61 16,326,678 -1.41(-4.14%)
Oct 02, 2012 34.35 34.38 33.99 34.02 4,715,770 -0.23(-0.67%)
Oct 01, 2012 34.45 34.57 34.16 34.25 6,005,049 +0.13(+0.38%)
Sep 28, 2012 34.11 34.28 33.91 34.12 5,524,135 -0.03(-0.09%)
Sep 27, 2012 33.83 34.25 33.68 34.15 7,854,111 +0.81(+2.43%)
Sep 26, 2012 33.50 33.51 32.98 33.34 11,275,373 -0.41(-1.21%)
Sep 25, 2012 34.31 34.50 33.75 33.75 5,974,722 -0.34(-1.00%)
Sep 24, 2012 34.01 34.15 33.77 34.09 5,414,513 -0.40(-1.16%)
Sep 21, 2012 34.62 34.74 34.35 34.49 7,118,582 -0.02(-0.06%)
Sep 20, 2012 34.08 34.51 34.00 34.51 8,541,304 +0.39(+1.14%)
Sep 19, 2012 34.95 34.96 33.96 34.12 21,758,408 -1.45(-4.08%)
Sep 18, 2012 35.78 35.94 35.39 35.57 8,089,595 -0.18(-0.50%)
Sep 17, 2012 36.86 37.02 35.23 35.75 24,869,006 -1.09(-2.96%)
Sep 14, 2012 36.96 37.17 36.65 36.84 7,356,755 +0.33(+0.90%)
Sep 13, 2012 36.57 36.61 35.91 36.51 9,560,232 +0.47(+1.30%)
Sep 12, 2012 36.17 36.28 35.97 36.04 5,777,640 -0.07(-0.19%)
Sep 11, 2012 36.10 36.20 35.95 36.11 5,879,058 +0.26(+0.73%)
Sep 10, 2012 35.64 35.97 35.54 35.85 4,298,801 -0.03(-0.08%)
Sep 07, 2012 35.47 36.00 35.01 35.88 10,437,149 +0.65(+1.85%)
Sep 06, 2012 35.99 36.36 35.23 35.23 12,622,947 -0.34(-0.96%)
Sep 05, 2012 35.47 35.59 35.09 35.57 6,826,178 +0.06(+0.17%)
Sep 04, 2012 35.96 35.98 35.35 35.51 6,592,013 -0.38(-1.06%)
Aug 31, 2012 35.87 36.08 35.33 35.89 8,277,787 +0.63(+1.79%)
Aug 30, 2012 35.41 35.45 34.97 35.26 5,136,021 -0.12(-0.34%)
Aug 29, 2012 35.74 35.74 35.27 35.38 7,632,761 -0.23(-0.65%)
Aug 27, 2012 35.45 35.62 35.14 35.61 7,410,556 -0.07(-0.20%)
Aug 24, 2012 35.93 36.17 35.61 35.68 4,282,577 -0.08(-0.22%)
Aug 23, 2012 36.35 36.45 35.65 35.76 9,755,075 -0.46(-1.27%)
Aug 22, 2012 35.97 36.30 35.91 36.22 7,176,900 +0.24(+0.67%)
Aug 21, 2012 36.33 36.42 35.93 35.98 6,949,404 +0.15(+0.42%)
Aug 20, 2012 35.82 35.88 35.49 35.83 5,291,959 -0.12(-0.33%)
Aug 17, 2012 35.76 35.95 35.52 35.95 5,131,924 +0.39(+1.10%)
Aug 16, 2012 35.33 35.76 35.17 35.56 7,147,485 +0.37(+1.05%)
Aug 15, 2012 34.69 35.45 34.68 35.19 7,811,216 +0.27(+0.77%)
Aug 14, 2012 34.89 35.09 34.72 34.92 4,291,313 +0.26(+0.75%)
Aug 13, 2012 34.96 35.00 34.38 34.66 4,096,779 -0.19(-0.55%)
Aug 10, 2012 34.48 34.87 34.34 34.85 3,512,244 -0.08(-0.23%)
Aug 09, 2012 34.96 35.17 34.80 34.93 2,836,430 +0.06(+0.17%)
Aug 08, 2012 35.03 35.37 34.70 34.87 6,055,544 -0.04(-0.11%)
Aug 07, 2012 34.64 35.25 34.54 34.91 6,784,223 +0.49(+1.42%)
Aug 06, 2012 33.95 34.48 33.90 34.42 6,693,579 +0.35(+1.03%)
Aug 03, 2012 33.53 34.26 33.47 34.07 11,880,587 +1.47(+4.51%)
Aug 02, 2012 32.60 33.04 32.46 32.60 8,292,146 -0.57(-1.72%)
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.