United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.630 9.810 9.550 9.760 25,507,468 +0.09(+0.93%)
Jul 28, 2016 9.850 9.890 9.660 9.670 28,297,308 -0.23(-2.32%)
Jul 27, 2016 10.10 10.17 9.810 9.900 28,946,727 -0.18(-1.79%)
Jul 26, 2016 10.10 10.17 10.02 10.08 23,808,517 -0.05(-0.49%)
Jul 25, 2016 10.20 10.23 10.11 10.13 24,333,804 -0.29(-2.78%)
Jul 22, 2016 10.49 10.50 10.30 10.42 22,494,225 -0.07(-0.67%)
Jul 21, 2016 10.68 10.75 10.49 10.49 20,299,143 -0.24(-2.24%)
Jul 20, 2016 10.55 10.85 10.51 10.73 26,542,301 +0.03(+0.28%)
Jul 19, 2016 10.79 10.82 10.68 10.70 17,770,232 -0.12(-1.11%)
Jul 18, 2016 10.79 10.88 10.72 10.82 19,786,230 -0.17(-1.55%)
Jul 15, 2016 10.99 11.08 10.89 10.99 23,656,120 +0.12(+1.10%)
Jul 14, 2016 10.86 10.95 10.76 10.87 21,434,227 +0.12(+1.12%)
Jul 13, 2016 11.07 11.15 10.65 10.75 34,324,896 -0.44(-3.93%)
Jul 12, 2016 11.04 11.23 10.89 11.19 30,611,321 +0.54(+5.07%)
Jul 11, 2016 10.91 10.95 10.64 10.65 16,779,894 -0.18(-1.66%)
Jul 08, 2016 10.91 10.82 10.87 10.83 21,540,666 +0.01(+0.09%)
Jul 07, 2016 11.50 11.54 10.73 10.82 36,297,028 -0.51(-4.50%)
Jul 06, 2016 11.09 11.41 11.01 11.33 17,423,375 +0.15(+1.34%)
Jul 05, 2016 11.35 11.37 11.09 11.18 30,157,876 -0.60(-5.09%)
Jul 01, 2016 11.52 11.78 11.78 11.78 20,567,100 +0.21(+1.82%)
Jun 30, 2016 11.66 11.79 11.52 11.57 22,048,598 -0.22(-1.87%)
Jun 29, 2016 11.55 11.96 11.50 11.79 24,813,198 +0.32(+2.79%)
Jun 28, 2016 11.40 11.47 11.20 11.47 23,372,312 +0.28(+2.50%)
Jun 27, 2016 11.22 11.22 10.96 11.19 25,836,275 -0.21(-1.84%)
Jun 24, 2016 11.38 11.58 11.36 11.40 32,784,541 -0.58(-4.84%)
Jun 23, 2016 11.92 12.00 11.78 11.98 18,939,391 +0.24(+2.04%)
Jun 22, 2016 11.99 12.04 11.58 11.74 26,040,140 -0.15(-1.26%)
Jun 21, 2016 11.76 11.94 11.69 11.89 21,795,904 -0.02(-0.17%)
Jun 20, 2016 11.82 11.96 11.76 11.91 26,040,251 +0.25(+2.14%)
Jun 17, 2016 11.46 11.67 11.39 11.66 34,921,790 +0.52(+4.67%)
Jun 16, 2016 11.40 11.42 11.11 11.14 31,043,210 -0.33(-2.88%)
Jun 15, 2016 11.57 11.78 11.43 11.47 23,339,435 -0.26(-2.22%)
Jun 14, 2016 11.73 11.79 11.66 11.73 15,836,188 -0.03(-0.26%)
Jun 13, 2016 11.71 11.94 11.70 11.76 18,162,232 -0.11(-0.93%)
Jun 10, 2016 12.02 12.10 11.83 11.87 21,021,426 -0.38(-3.10%)
Jun 09, 2016 12.19 12.32 12.19 12.25 18,019,812 -0.18(-1.45%)
Jun 08, 2016 12.34 12.45 12.28 12.43 26,448,379 +0.21(+1.72%)
Jun 07, 2016 12.10 12.24 12.07 12.22 18,223,115 +0.18(+1.50%)
Jun 06, 2016 12.01 12.08 11.90 12.04 23,409,539 +0.22(+1.86%)
Jun 03, 2016 11.88 11.89 11.70 11.82 19,169,943 -0.04(-0.34%)
Jun 02, 2016 11.67 11.96 11.65 11.86 22,389,277 -0.07(-0.59%)
Jun 01, 2016 11.62 11.93 11.56 11.93 25,548,469 +0.06(+0.51%)
May 31, 2016 11.98 12.13 11.82 11.87 16,846,600 -0.11(-0.92%)
May 27, 2016 11.84 11.98 11.98 11.98 14,089,100 +0.03(+0.25%)
May 26, 2016 12.11 12.12 11.92 11.95 21,652,249 -0.08(-0.67%)
May 25, 2016 11.92 12.05 11.79 12.03 25,134,326 +0.21(+1.78%)
May 24, 2016 11.67 11.85 11.66 11.82 17,087,157 +0.16(+1.37%)
May 23, 2016 11.51 11.69 11.49 11.66 16,278,750 -0.09(-0.77%)
May 20, 2016 11.79 11.86 11.61 11.75 19,220,041 -0.04(-0.34%)
May 19, 2016 11.58 11.80 11.44 11.79 21,892,856 +0.09(+0.77%)
May 18, 2016 11.85 12.00 11.70 11.70 29,412,552 -0.22(-1.85%)
May 17, 2016 11.75 11.93 11.71 11.92 22,300,813 +0.16(+1.36%)
May 16, 2016 11.68 11.79 11.63 11.76 26,700,843 +0.39(+3.43%)
May 13, 2016 11.35 11.43 11.27 11.37 15,230,040 -0.08(-0.70%)
May 12, 2016 11.53 11.53 11.22 11.45 23,941,035 +0.11(+0.97%)
May 11, 2016 10.91 11.42 10.85 11.34 29,329,406 +0.35(+3.18%)
May 10, 2016 10.75 11.02 10.72 10.99 21,017,018 +0.31(+2.90%)
May 09, 2016 10.86 10.91 10.64 10.68 22,134,235 -0.28(-2.55%)
May 06, 2016 10.81 11.15 10.78 10.96 26,396,682 +0.06(+0.55%)
May 05, 2016 11.23 11.24 10.81 10.90 34,142,761 +0.11(+1.02%)
May 04, 2016 10.93 11.04 10.63 10.79 24,826,502 +0.05(+0.47%)
May 03, 2016 10.86 10.88 10.65 10.74 28,390,215 -0.31(-2.81%)
May 02, 2016 11.24 11.25 10.95 11.05 21,606,415 -0.25(-2.21%)
Apr 29, 2016 11.42 11.50 11.12 11.30 34,802,112 +0.08(+0.71%)
Apr 28, 2016 11.16 11.34 11.10 11.22 24,928,819 +0.08(+0.72%)
Apr 27, 2016 11.03 11.21 10.76 11.14 37,907,446 +0.33(+3.05%)
Apr 26, 2016 10.66 10.87 10.62 10.81 19,188,744 +0.26(+2.46%)
Apr 25, 2016 10.78 10.81 10.47 10.55 21,957,134 -0.21(-1.95%)
Apr 22, 2016 10.75 10.93 10.69 10.76 29,964,193 +0.04(+0.37%)
Apr 21, 2016 10.71 10.82 10.58 10.72 27,124,376 -0.04(-0.37%)
Apr 20, 2016 10.24 10.88 10.20 10.76 42,496,121 +0.32(+3.07%)
Apr 19, 2016 10.25 10.54 10.22 10.44 37,454,084 +0.27(+2.65%)
Apr 18, 2016 9.840 10.24 9.790 10.17 38,988,139 -0.08(-0.78%)
Apr 15, 2016 10.28 10.33 10.13 10.25 34,980,971 -0.23(-2.19%)
Apr 14, 2016 10.58 10.65 10.42 10.48 31,755,019 -0.03(-0.29%)
Apr 13, 2016 10.59 10.74 10.48 10.51 42,921,702 -0.13(-1.22%)
Apr 12, 2016 10.37 10.72 10.31 10.64 56,608,624 +0.36(+3.50%)
Apr 11, 2016 10.19 10.34 10.15 10.28 29,063,882 +0.25(+2.49%)
Apr 08, 2016 9.975 10.11 9.930 10.03 47,156,467 +0.52(+5.47%)
Apr 07, 2016 9.490 9.550 9.333 9.510 28,195,960 -0.09(-0.94%)
Apr 06, 2016 9.380 9.630 9.320 9.600 45,666,754 +0.47(+5.15%)
Apr 05, 2016 9.070 9.190 8.990 9.130 42,630,039 +0.05(+0.55%)
Apr 04, 2016 9.320 9.460 9.050 9.080 38,683,008 -0.25(-2.67%)
Apr 01, 2016 9.410 9.455 9.320 9.329 40,266,055 -0.37(-3.82%)
Mar 31, 2016 9.680 9.920 9.670 9.700 32,668,463 -0.03(-0.31%)
Mar 30, 2016 9.990 10.13 9.700 9.730 36,935,180 -0.07(-0.71%)
Mar 29, 2016 9.710 9.820 9.630 9.800 34,961,465 -0.21(-2.10%)
Mar 28, 2016 10.01 10.06 9.871 10.01 27,230,024 -0.05(-0.50%)
Mar 24, 2016 9.780 10.06 10.06 10.06 50,576,300 -0.05(-0.49%)
Mar 23, 2016 10.33 10.37 10.08 10.11 40,177,958 -0.43(-4.08%)
Mar 22, 2016 10.41 10.64 10.38 10.54 28,269,444 -0.05(-0.47%)
Mar 21, 2016 10.50 10.62 10.36 10.59 34,970,354 +0.11(+1.05%)
Mar 18, 2016 10.71 10.80 10.43 10.48 38,919,564 -0.07(-0.66%)
Mar 17, 2016 10.37 10.60 10.29 10.55 40,965,398 +0.37(+3.63%)
Mar 16, 2016 9.910 10.20 9.910 10.18 38,281,011 +0.48(+4.95%)
Mar 15, 2016 9.730 9.744 9.590 9.700 35,463,828 -0.18(-1.82%)
Mar 14, 2016 9.920 9.930 9.760 9.880 37,296,115 -0.31(-3.04%)
Mar 11, 2016 10.21 10.29 10.06 10.19 28,144,010 +0.15(+1.49%)
Mar 10, 2016 9.960 10.12 9.880 10.04 33,062,914 -0.11(-1.08%)
Mar 09, 2016 9.870 10.21 9.850 10.15 43,961,325 +0.50(+5.18%)
Mar 08, 2016 10.04 10.04 9.650 9.650 45,669,024 -0.46(-4.55%)
Mar 07, 2016 9.680 10.14 9.670 10.11 67,057,497 +0.46(+4.77%)
Mar 04, 2016 9.290 9.650 9.180 9.650 48,973,812 +0.40(+4.32%)
Mar 03, 2016 9.130 9.410 9.110 9.250 34,333,944 -0.05(-0.54%)
Mar 02, 2016 9.010 9.360 8.940 9.300 49,443,055 +0.15(+1.64%)
Mar 01, 2016 8.980 9.255 8.890 9.150 47,502,756 +0.15(+1.67%)
Feb 29, 2016 8.860 9.040 8.780 9.000 50,547,797 +0.22(+2.51%)
Feb 26, 2016 9.140 9.160 8.700 8.780 58,799,418 -0.02(-0.23%)
Feb 25, 2016 8.480 8.919 8.280 8.800 39,464,784 +0.21(+2.44%)
Feb 24, 2016 8.190 8.630 8.140 8.590 48,080,082 +0.11(+1.30%)
Feb 23, 2016 8.760 8.760 8.430 8.480 62,234,161 -0.43(-4.83%)
Feb 22, 2016 8.905 9.010 8.840 8.910 53,937,328 +0.36(+4.21%)
Feb 19, 2016 8.550 8.595 8.385 8.550 47,562,596 -0.11(-1.27%)
Feb 18, 2016 9.030 9.070 8.650 8.660 55,220,677 -0.12(-1.37%)
Feb 17, 2016 8.430 8.900 8.390 8.780 60,101,297 +0.47(+5.66%)
Feb 16, 2016 8.495 8.520 8.180 8.310 48,867,613 -0.02(-0.24%)
Feb 12, 2016 8.160 8.330 8.330 8.330 67,907,200 +0.34(+4.23%)
Feb 11, 2016 7.820 8.030 7.670 7.992 95,781,702 +0.03(+0.41%)
Feb 10, 2016 7.970 8.400 7.890 7.960 63,944,997 -0.22(-2.69%)
Feb 09, 2016 8.510 8.670 7.970 8.180 57,761,651 -0.46(-5.32%)
Feb 08, 2016 8.770 8.820 8.520 8.640 38,254,482 -0.27(-3.03%)
Feb 05, 2016 9.040 9.230 8.800 8.910 34,847,597 -0.21(-2.30%)
Feb 04, 2016 9.550 9.650 9.060 9.120 44,843,766 -0.22(-2.36%)
Feb 03, 2016 8.840 9.350 8.540 9.340 72,151,357 +0.77(+8.98%)
Feb 02, 2016 8.720 8.810 8.560 8.570 44,125,381 -0.45(-4.99%)
Feb 01, 2016 9.345 9.360 8.990 9.020 48,724,094 -0.63(-6.53%)
Jan 29, 2016 9.770 9.880 9.380 9.650 47,209,749 -0.05(-0.52%)
Jan 28, 2016 9.800 9.860 9.410 9.700 66,061,634 +0.52(+5.66%)
Jan 27, 2016 8.920 9.425 8.790 9.180 71,378,922 +0.21(+2.34%)
Jan 26, 2016 8.810 9.310 8.740 8.970 51,279,700 +0.43(+5.04%)
Jan 25, 2016 8.940 9.120 8.540 8.540 55,107,758 -0.73(-7.87%)
Jan 22, 2016 9.090 9.290 8.970 9.270 62,556,204 +0.71(+8.29%)
Jan 21, 2016 8.100 8.690 8.060 8.560 86,983,275 +0.32(+3.88%)
Jan 20, 2016 8.340 8.370 7.920 8.240 83,041,695 -0.25(-2.94%)
Jan 19, 2016 8.750 8.770 8.450 8.490 60,011,157 -0.30(-3.41%)
Jan 15, 2016 8.790 8.790 8.790 8.790 92,820,900 -0.44(-4.77%)
Jan 14, 2016 9.140 9.340 9.040 9.230 47,601,639 +0.14(+1.54%)
Jan 13, 2016 9.300 9.390 8.930 9.090 99,665,926 -0.08(-0.87%)
Jan 12, 2016 9.430 9.480 8.900 9.170 101,899,392 -0.08(-0.86%)
Jan 11, 2016 9.720 9.760 9.200 9.250 82,223,925 -0.55(-5.61%)
Jan 08, 2016 9.950 10.02 9.710 9.800 44,688,375 -0.10(-1.01%)
Jan 07, 2016 9.890 10.20 9.850 9.900 51,961,402 -0.21(-2.08%)
Jan 06, 2016 10.30 10.47 10.05 10.11 72,995,667 -0.55(-5.16%)
Jan 05, 2016 10.80 10.87 10.64 10.66 32,119,246 -0.32(-2.91%)
Jan 04, 2016 11.26 11.42 10.82 10.98 36,227,958 -0.02(-0.18%)
Dec 31, 2015 10.84 11.00 11.00 11.00 30,362,300 +0.07(+0.64%)
Dec 30, 2015 10.96 11.00 10.84 10.93 24,777,540 -0.33(-2.93%)
Dec 29, 2015 11.16 11.29 11.15 11.26 23,538,409 +0.33(+3.02%)
Dec 28, 2015 11.06 11.07 10.91 10.93 20,473,199 -0.37(-3.27%)
Dec 24, 2015 11.34 11.30 11.30 11.30 19,038,100 +0.04(+0.36%)
Dec 23, 2015 11.06 11.29 11.00 11.26 39,327,722 +0.49(+4.55%)
Dec 22, 2015 10.68 10.88 10.66 10.77 21,874,553 +0.11(+1.03%)
Dec 21, 2015 10.60 10.74 10.52 10.66 26,500,781 +0.00(+0.00%)
Dec 18, 2015 10.81 10.99 10.62 10.66 37,112,547 -0.08(-0.74%)
Dec 17, 2015 10.95 10.95 10.71 10.74 30,030,005 -0.25(-2.27%)
Dec 16, 2015 11.23 11.34 10.88 10.99 36,297,835 -0.41(-3.60%)
Dec 15, 2015 11.33 11.65 11.25 11.40 35,865,355 +0.24(+2.15%)
Dec 14, 2015 10.97 11.30 10.79 11.16 39,095,795 +0.09(+0.81%)
Dec 11, 2015 11.30 11.33 11.00 11.07 44,460,922 -0.30(-2.64%)
Dec 10, 2015 11.44 11.57 11.33 11.37 33,704,770 -0.19(-1.64%)
Dec 09, 2015 11.77 12.06 11.43 11.56 38,835,236 -0.12(-1.03%)
Dec 08, 2015 11.52 11.96 11.45 11.68 39,449,543 -0.04(-0.34%)
Dec 07, 2015 12.02 12.07 11.65 11.72 53,287,156 -0.74(-5.94%)
Dec 04, 2015 12.45 12.63 12.33 12.46 41,884,515 -0.31(-2.43%)
Dec 03, 2015 12.59 12.97 12.45 12.77 35,982,469 +0.29(+2.32%)
Dec 02, 2015 12.77 13.03 12.38 12.48 52,503,592 -0.47(-3.63%)
Dec 01, 2015 12.92 13.11 12.83 12.95 19,646,515 +0.02(+0.15%)
Nov 30, 2015 13.18 13.23 12.90 12.93 22,067,856 -0.10(-0.77%)
Nov 27, 2015 13.09 13.11 13.00 13.03 10,619,562 -0.36(-2.69%)
Nov 25, 2015 13.11 13.39 13.39 13.39 27,117,000 +0.07(+0.53%)
Nov 24, 2015 13.35 13.50 13.20 13.32 25,519,209 +0.30(+2.30%)
Nov 23, 2015 12.84 13.23 12.82 13.02 29,044,194 +0.09(+0.70%)
Nov 20, 2015 12.94 13.28 12.86 12.93 37,776,157 -0.03(-0.23%)
Nov 19, 2015 12.92 13.03 12.86 12.96 22,436,313 -0.09(-0.69%)
Nov 18, 2015 13.14 13.20 12.83 13.05 24,742,713 +0.04(+0.31%)
Nov 17, 2015 13.17 13.22 12.94 13.01 22,958,823 -0.38(-2.84%)
Nov 16, 2015 13.00 13.43 12.81 13.39 37,780,838 +0.33(+2.53%)
Nov 13, 2015 13.20 13.23 12.91 13.06 34,583,494 -0.29(-2.17%)
Nov 12, 2015 13.45 13.70 13.32 13.35 33,550,067 -0.41(-2.98%)
Nov 11, 2015 14.06 14.09 13.64 13.76 24,144,984 -0.33(-2.34%)
Nov 10, 2015 14.00 14.29 13.99 14.09 15,860,395 +0.01(+0.07%)
Nov 09, 2015 14.10 14.22 13.95 14.08 22,250,609 -0.15(-1.05%)
Nov 06, 2015 14.29 14.37 14.10 14.23 22,399,662 -0.25(-1.73%)
Nov 05, 2015 14.67 14.84 14.42 14.48 26,134,870 -0.37(-2.49%)
Nov 04, 2015 15.20 15.28 14.75 14.85 25,738,862 -0.43(-2.81%)
Nov 03, 2015 15.04 15.45 14.94 15.28 36,321,582 +0.53(+3.59%)
Nov 02, 2015 14.69 14.92 14.64 14.75 16,058,466 -0.06(-0.41%)
Oct 30, 2015 14.66 15.02 14.57 14.81 19,322,327 +0.18(+1.23%)
Oct 29, 2015 14.71 14.94 14.58 14.63 21,993,597 -0.06(-0.41%)
Oct 28, 2015 13.97 14.70 13.91 14.69 48,922,804 +0.87(+6.30%)
Oct 27, 2015 13.71 13.85 13.61 13.82 26,383,986 -0.19(-1.36%)
Oct 26, 2015 14.18 14.20 14.00 14.01 21,137,827 -0.26(-1.82%)
Oct 23, 2015 14.23 14.39 14.13 14.27 26,774,758 -0.24(-1.65%)
Oct 22, 2015 14.62 14.73 14.35 14.51 16,603,033 +0.08(+0.55%)
Oct 21, 2015 14.50 14.66 14.34 14.43 26,554,820 -0.30(-2.04%)
Oct 20, 2015 14.80 14.99 14.61 14.73 20,236,868 -0.10(-0.67%)
Oct 19, 2015 14.91 15.02 14.77 14.83 21,189,811 -0.39(-2.56%)
Oct 16, 2015 15.28 15.32 14.91 15.22 23,144,407 +0.09(+0.59%)
Oct 15, 2015 15.05 15.14 14.63 15.13 36,137,916 +0.08(+0.53%)
Oct 14, 2015 14.98 15.16 14.85 15.05 18,760,527 -0.01(-0.07%)
Oct 13, 2015 15.18 15.62 14.99 15.06 29,858,566 -0.25(-1.63%)
Oct 12, 2015 15.99 15.99 15.20 15.31 28,960,026 -0.68(-4.25%)
Oct 09, 2015 16.04 16.20 15.88 15.99 29,778,605 -0.05(-0.31%)
Oct 08, 2015 15.66 16.16 15.57 16.04 29,643,833 +0.47(+3.02%)
Oct 07, 2015 15.93 16.05 15.42 15.57 40,807,276 -0.17(-1.08%)
Oct 06, 2015 15.11 15.75 15.08 15.74 44,539,349 +0.74(+4.93%)
Oct 05, 2015 15.03 15.16 14.88 15.00 23,161,736 +0.23(+1.56%)
Oct 02, 2015 14.29 14.80 14.21 14.77 27,931,662 +0.19(+1.30%)
Oct 01, 2015 15.15 15.20 14.43 14.58 32,351,700 -0.10(-0.68%)
Sep 30, 2015 14.55 14.82 14.46 14.68 24,476,322 +0.07(+0.48%)
Sep 29, 2015 14.51 14.76 14.45 14.61 14,688,631 +0.23(+1.60%)
Sep 28, 2015 14.45 14.65 14.32 14.38 20,325,141 -0.34(-2.31%)
Sep 25, 2015 14.81 14.98 14.60 14.72 22,267,526 +0.13(+0.89%)
Sep 24, 2015 14.29 14.60 14.24 14.59 26,665,090 +0.15(+1.04%)
Sep 23, 2015 15.08 15.24 14.35 14.44 36,934,314 -0.48(-3.22%)
Sep 22, 2015 14.77 15.03 14.67 14.92 28,320,443 -0.13(-0.86%)
Sep 21, 2015 14.92 15.19 14.82 15.05 23,082,666 +0.43(+2.94%)
Sep 18, 2015 14.87 14.97 14.42 14.62 28,798,027 -0.61(-4.01%)
Sep 17, 2015 15.38 15.54 15.13 15.23 28,408,930 -0.13(-0.85%)
Sep 16, 2015 14.91 15.43 14.81 15.36 44,249,150 +0.79(+5.42%)
Sep 15, 2015 14.48 14.68 14.35 14.57 17,203,973 +0.18(+1.25%)
Sep 14, 2015 14.42 14.52 14.25 14.39 17,788,139 -0.26(-1.77%)
Sep 11, 2015 14.62 14.86 14.44 14.65 25,713,909 -0.28(-1.88%)
Sep 10, 2015 14.61 15.05 14.47 14.93 19,492,486 +0.42(+2.89%)
Sep 09, 2015 14.99 15.06 14.45 14.51 21,772,573 -0.51(-3.40%)
Sep 08, 2015 14.91 15.20 14.58 15.02 29,113,720 -0.06(-0.40%)
Sep 04, 2015 15.21 15.08 15.08 15.08 22,123,900 -0.26(-1.69%)
Sep 03, 2015 15.23 15.85 15.05 15.34 45,691,342 +0.25(+1.66%)
Sep 02, 2015 15.11 15.32 14.16 15.09 59,080,600 +0.28(+1.89%)
Sep 01, 2015 15.48 15.59 14.69 14.81 57,331,633 -1.08(-6.80%)
Aug 31, 2015 14.67 16.15 14.28 15.89 87,793,027 +1.01(+6.79%)
Aug 28, 2015 13.83 15.03 13.83 14.88 68,784,073 +0.93(+6.67%)
Aug 27, 2015 13.05 14.00 13.04 13.95 56,139,462 +1.18(+9.24%)
Aug 26, 2015 12.85 13.00 12.62 12.77 32,424,365 +0.04(+0.31%)
Aug 25, 2015 13.02 13.05 12.71 12.73 32,272,332 +0.24(+1.92%)
Aug 24, 2015 12.62 12.94 12.37 12.49 49,312,664 -0.74(-5.59%)
Aug 21, 2015 13.46 13.56 13.06 13.23 31,418,763 -0.14(-1.05%)
Aug 20, 2015 13.55 13.70 13.35 13.37 31,518,570 -0.06(-0.45%)
Aug 19, 2015 13.98 14.03 13.41 13.43 35,858,859 -0.62(-4.41%)
Aug 18, 2015 13.93 14.21 13.84 14.05 15,451,419 +0.16(+1.15%)
Aug 17, 2015 14.05 14.16 13.86 13.89 16,643,420 -0.10(-0.71%)
Aug 14, 2015 14.17 14.27 13.98 13.99 16,685,992 -0.10(-0.71%)
Aug 13, 2015 14.28 14.28 13.98 14.09 26,411,659 -0.35(-2.42%)
Aug 12, 2015 14.52 14.58 14.28 14.44 18,399,156 -0.05(-0.35%)
Aug 11, 2015 14.48 14.54 14.27 14.49 25,406,565 -0.40(-2.69%)
Aug 10, 2015 14.52 14.98 14.48 14.89 20,473,833 +0.33(+2.27%)
Aug 07, 2015 14.72 14.78 14.52 14.56 19,804,214 -0.31(-2.08%)
Aug 06, 2015 14.85 14.90 14.68 14.87 23,926,700 -0.16(-1.06%)
Aug 05, 2015 15.31 15.52 14.90 15.03 26,603,122 -0.19(-1.25%)
Aug 04, 2015 15.21 15.36 15.10 15.22 14,527,372 +0.12(+0.79%)
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.