United States Oil Fund (NY: USO )

50.83 USD +0.14 (+0.27%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.15 12.20 12.00 12.04 27,872,541 -0.04(-0.33%)
Jul 30, 2019 11.84 12.10 11.82 12.08 21,734,662 +0.26(+2.20%)
Jul 29, 2019 11.77 11.84 11.59 11.82 22,699,636 +0.17(+1.46%)
Jul 26, 2019 11.64 11.71 11.55 11.65 17,256,300 +0.05(+0.43%)
Jul 25, 2019 11.73 11.77 11.58 11.60 19,886,959 -0.02(-0.17%)
Jul 24, 2019 11.81 11.95 11.47 11.62 34,919,041 -0.19(-1.61%)
Jul 23, 2019 11.68 11.82 11.59 11.81 17,880,975 +0.13(+1.11%)
Jul 22, 2019 11.62 11.71 11.58 11.68 24,001,586 +0.01(+0.09%)
Jul 19, 2019 11.57 11.69 11.43 11.67 25,108,200 +0.11(+0.95%)
Jul 18, 2019 11.79 11.80 11.37 11.56 38,598,928 -0.19(-1.62%)
Jul 17, 2019 12.11 12.11 11.74 11.75 30,184,556 -0.32(-2.65%)
Jul 16, 2019 12.37 12.47 11.86 12.07 35,989,147 -0.23(-1.87%)
Jul 15, 2019 12.60 12.61 12.29 12.30 21,738,134 -0.22(-1.76%)
Jul 12, 2019 12.51 12.58 12.44 12.52 14,913,700 -0.03(-0.24%)
Jul 11, 2019 12.57 12.63 12.48 12.55 17,841,492 +0.02(+0.16%)
Jul 10, 2019 12.33 12.56 12.30 12.53 33,507,323 +0.49(+4.07%)
Jul 09, 2019 11.98 12.05 11.92 12.04 14,619,368 +0.11(+0.92%)
Jul 08, 2019 11.99 12.13 11.91 11.93 25,157,716 -0.02(-0.17%)
Jul 05, 2019 11.86 11.99 11.82 11.95 22,706,200 +0.18(+1.53%)
Jul 03, 2019 11.81 11.86 11.65 11.77 19,690,200 +0.07(+0.60%)
Jul 02, 2019 12.21 12.21 11.64 11.70 49,246,647 -0.58(-4.72%)
Jul 01, 2019 12.44 12.44 12.11 12.28 31,340,994 +0.24(+1.99%)
Jun 28, 2019 12.33 12.35 11.98 12.04 28,856,700 -0.25(-2.03%)
Jun 27, 2019 12.29 12.39 12.26 12.29 26,430,809 +0.00(+0.00%)
Jun 26, 2019 12.29 12.43 12.25 12.29 35,040,769 +0.29(+2.42%)
Jun 25, 2019 12.03 12.11 11.94 12.00 23,164,586 -0.01(-0.08%)
Jun 24, 2019 11.95 12.04 11.77 12.01 26,631,994 +0.04(+0.33%)
Jun 21, 2019 11.86 11.98 11.85 11.97 24,575,700 +0.12(+1.01%)
Jun 20, 2019 11.69 11.90 11.63 11.85 46,575,441 +0.52(+4.59%)
Jun 19, 2019 11.14 11.34 11.10 11.33 41,157,359 +0.08(+0.71%)
Jun 18, 2019 10.99 11.31 10.96 11.25 36,091,147 +0.44(+4.07%)
Jun 17, 2019 10.85 10.94 10.75 10.81 31,496,691 -0.13(-1.19%)
Jun 14, 2019 10.92 11.04 10.86 10.94 25,730,900 +0.06(+0.55%)
Jun 13, 2019 11.07 11.08 10.81 10.88 34,925,816 +0.24(+2.26%)
Jun 12, 2019 10.88 10.90 10.57 10.64 35,044,528 -0.47(-4.23%)
Jun 11, 2019 11.19 11.22 11.03 11.11 18,884,261 +0.00(+0.00%)
Jun 10, 2019 11.23 11.35 11.04 11.11 23,491,817 -0.12(-1.07%)
Jun 07, 2019 10.97 11.30 10.95 11.23 26,155,100 +0.17(+1.54%)
Jun 06, 2019 10.74 11.09 10.65 11.06 31,559,134 +0.29(+2.69%)
Jun 05, 2019 11.01 11.02 10.53 10.77 41,581,825 -0.39(-3.49%)
Jun 04, 2019 11.07 11.19 10.95 11.16 22,473,186 +0.17(+1.55%)
Jun 03, 2019 11.30 11.32 10.96 10.99 33,151,766 -0.11(-0.99%)
May 31, 2019 11.45 11.54 11.04 11.10 40,319,600 -0.66(-5.61%)
May 30, 2019 12.28 12.29 11.72 11.76 29,485,053 -0.48(-3.92%)
May 29, 2019 12.03 12.28 11.83 12.24 34,549,325 +0.01(+0.08%)
May 28, 2019 12.37 12.37 12.20 12.23 22,951,730 +0.00(+0.00%)
May 24, 2019 12.22 12.24 11.95 12.23 21,527,000 +0.14(+1.16%)
May 23, 2019 12.37 12.37 11.92 12.09 45,571,106 -0.65(-5.10%)
May 22, 2019 12.99 13.05 12.69 12.74 27,554,619 -0.39(-2.97%)
May 21, 2019 13.11 13.17 13.05 13.13 14,677,090 -0.02(-0.15%)
May 20, 2019 13.12 13.22 13.03 13.15 21,460,517 +0.07(+0.54%)
May 17, 2019 13.16 13.26 13.03 13.08 23,587,600 -0.06(-0.46%)
May 16, 2019 13.10 13.24 13.08 13.14 19,657,928 +0.17(+1.31%)
May 15, 2019 12.77 13.01 12.76 12.97 22,020,291 +0.10(+0.78%)
May 14, 2019 12.84 12.94 12.81 12.87 20,275,116 +0.19(+1.50%)
May 13, 2019 13.14 13.19 12.64 12.68 38,790,736 -0.16(-1.25%)
May 10, 2019 12.80 12.93 12.79 12.84 18,828,800 +0.03(+0.23%)
May 09, 2019 12.82 12.87 12.68 12.81 19,180,253 -0.08(-0.62%)
May 08, 2019 12.78 12.98 12.75 12.89 23,149,961 +0.16(+1.26%)
May 07, 2019 12.78 12.85 12.63 12.73 29,935,456 -0.34(-2.60%)
May 06, 2019 12.79 13.10 12.79 13.07 37,919,022 +0.20(+1.55%)
May 03, 2019 12.87 13.01 12.85 12.87 26,193,800 +0.05(+0.39%)
May 02, 2019 12.92 12.94 12.69 12.82 42,296,112 -0.40(-3.03%)
May 01, 2019 13.28 13.31 13.06 13.22 25,771,669 -0.07(-0.53%)
Apr 30, 2019 13.35 13.36 13.18 13.29 16,771,392 +0.06(+0.45%)
Apr 29, 2019 13.15 13.25 13.05 13.23 23,410,144 +0.14(+1.07%)
Apr 26, 2019 13.38 13.39 12.96 13.09 42,154,000 -0.44(-3.25%)
Apr 25, 2019 13.69 13.73 13.50 13.53 17,561,003 -0.15(-1.10%)
Apr 24, 2019 13.81 13.82 13.66 13.68 15,033,462 -0.11(-0.80%)
Apr 23, 2019 13.72 13.85 13.70 13.79 18,504,447 +0.12(+0.88%)
Apr 22, 2019 13.61 13.72 13.60 13.67 20,371,959 +0.35(+2.63%)
Apr 18, 2019 13.30 13.34 13.23 13.32 12,393,000 +0.04(+0.30%)
Apr 17, 2019 13.38 13.39 13.26 13.28 15,459,731 -0.09(-0.67%)
Apr 16, 2019 13.23 13.38 13.13 13.37 13,448,703 +0.13(+0.98%)
Apr 15, 2019 13.23 13.29 13.14 13.24 15,836,519 -0.06(-0.45%)
Apr 12, 2019 13.36 13.39 13.28 13.30 18,541,300 +0.03(+0.23%)
Apr 11, 2019 13.34 13.38 13.18 13.27 18,874,916 -0.14(-1.04%)
Apr 10, 2019 13.38 13.46 13.33 13.41 16,857,944 +0.08(+0.60%)
Apr 09, 2019 13.35 13.38 13.24 13.33 27,393,756 -0.07(-0.52%)
Apr 08, 2019 13.23 13.41 13.23 13.40 23,859,227 +0.25(+1.90%)
Apr 05, 2019 12.98 13.17 12.97 13.15 18,759,300 +0.23(+1.78%)
Apr 04, 2019 12.98 13.04 12.86 12.92 17,377,005 -0.07(-0.54%)
Apr 03, 2019 13.00 13.06 12.90 12.99 24,301,961 -0.02(-0.15%)
Apr 02, 2019 12.88 13.04 12.85 13.01 23,209,881 +0.19(+1.48%)
Apr 01, 2019 12.62 12.83 12.58 12.82 22,854,470 +0.32(+2.56%)
Mar 29, 2019 12.56 12.56 12.42 12.50 17,631,500 +0.15(+1.21%)
Mar 28, 2019 12.15 12.35 12.14 12.35 20,701,070 -0.02(-0.16%)
Mar 27, 2019 12.49 12.51 12.22 12.37 19,123,976 -0.10(-0.80%)
Mar 26, 2019 12.49 12.54 12.40 12.47 16,376,494 +0.22(+1.80%)
Mar 25, 2019 12.18 12.33 12.08 12.25 19,662,691 +0.02(+0.16%)
Mar 22, 2019 12.30 12.32 12.11 12.23 22,739,800 -0.21(-1.69%)
Mar 21, 2019 12.48 12.55 12.39 12.44 14,933,594 -0.06(-0.48%)
Mar 20, 2019 12.27 12.52 12.25 12.50 19,568,459 +0.22(+1.79%)
Mar 19, 2019 12.38 12.41 12.24 12.28 15,587,973 -0.03(-0.24%)
Mar 18, 2019 12.23 12.37 12.21 12.31 18,438,466 +0.11(+0.90%)
Mar 15, 2019 12.08 12.24 12.06 12.20 16,246,100 -0.02(-0.16%)
Mar 14, 2019 12.22 12.27 12.14 12.22 21,184,537 +0.03(+0.25%)
Mar 13, 2019 12.05 12.21 12.03 12.19 29,003,475 +0.30(+2.52%)
Mar 12, 2019 11.94 12.02 11.85 11.89 16,396,056 +0.03(+0.25%)
Mar 11, 2019 11.87 11.90 11.77 11.86 22,480,187 +0.13(+1.11%)
Mar 08, 2019 11.51 11.74 11.39 11.73 29,557,400 -0.08(-0.68%)
Mar 07, 2019 11.83 11.86 11.75 11.81 17,750,050 +0.06(+0.51%)
Mar 06, 2019 11.71 11.79 11.58 11.75 25,801,870 -0.07(-0.59%)
Mar 05, 2019 11.91 11.93 11.76 11.82 20,713,041 +0.02(+0.17%)
Mar 04, 2019 11.84 11.91 11.68 11.80 22,030,787 +0.14(+1.20%)
Mar 01, 2019 11.95 12.03 11.61 11.66 31,673,600 -0.29(-2.43%)
Feb 28, 2019 11.92 11.99 11.85 11.95 14,259,945 +0.06(+0.50%)
Feb 27, 2019 11.82 11.99 11.76 11.89 21,498,306 +0.26(+2.24%)
Feb 26, 2019 11.61 11.70 11.54 11.63 19,941,419 +0.06(+0.52%)
Feb 25, 2019 11.73 11.77 11.50 11.57 28,508,344 -0.38(-3.18%)
Feb 22, 2019 12.00 12.06 11.93 11.95 13,080,800 +0.07(+0.59%)
Feb 21, 2019 11.89 11.94 11.83 11.88 13,225,697 -0.05(-0.42%)
Feb 20, 2019 11.73 12.02 11.72 11.93 17,005,563 +0.15(+1.27%)
Feb 19, 2019 11.64 11.80 11.63 11.78 21,093,886 +0.07(+0.60%)
Feb 15, 2019 11.61 11.73 11.57 11.71 18,769,400 +0.23(+2.00%)
Feb 14, 2019 11.27 11.48 11.17 11.48 27,129,622 +0.14(+1.23%)
Feb 13, 2019 11.30 11.47 11.29 11.34 20,772,481 +0.18(+1.61%)
Feb 12, 2019 11.32 11.34 11.13 11.16 17,856,387 +0.15(+1.36%)
Feb 11, 2019 10.84 11.06 10.77 11.01 23,566,250 -0.07(-0.63%)
Feb 08, 2019 11.10 11.13 10.97 11.08 13,876,800 +0.01(+0.09%)
Feb 07, 2019 11.26 11.29 10.88 11.07 22,086,389 -0.25(-2.21%)
Feb 06, 2019 11.21 11.41 11.13 11.32 19,188,533 +0.03(+0.27%)
Feb 05, 2019 11.28 11.47 11.23 11.29 21,876,169 -0.21(-1.83%)
Feb 04, 2019 11.38 11.52 11.20 11.50 19,826,783 -0.13(-1.12%)
Feb 01, 2019 11.40 11.69 11.39 11.63 18,899,800 +0.28(+2.47%)
Jan 31, 2019 11.50 11.63 11.26 11.35 27,536,568 -0.05(-0.44%)
Jan 30, 2019 11.34 11.54 11.29 11.40 20,595,761 +0.24(+2.15%)
Jan 29, 2019 11.12 11.32 11.12 11.16 22,767,634 +0.21(+1.92%)
Jan 28, 2019 10.94 10.97 10.78 10.95 28,898,766 -0.30(-2.67%)
Jan 25, 2019 11.20 11.30 11.16 11.25 17,767,800 +0.08(+0.72%)
Jan 24, 2019 11.06 11.23 11.03 11.17 21,878,730 +0.12(+1.09%)
Jan 23, 2019 11.17 11.19 10.89 11.05 29,044,184 -0.07(-0.63%)
Jan 22, 2019 11.09 11.16 10.93 11.12 36,739,652 -0.19(-1.68%)
Jan 18, 2019 11.12 11.37 11.04 11.31 40,840,200 +0.28(+2.54%)
Jan 17, 2019 10.88 11.10 10.77 11.03 35,844,584 -0.03(-0.27%)
Jan 16, 2019 10.95 11.07 10.82 11.06 32,748,575 +0.06(+0.55%)
Jan 15, 2019 10.85 11.04 10.85 11.00 23,900,853 +0.31(+2.90%)
Jan 14, 2019 10.81 10.93 10.63 10.69 31,053,550 -0.21(-1.93%)
Jan 11, 2019 10.98 11.05 10.80 10.90 28,613,500 -0.20(-1.80%)
Jan 10, 2019 10.89 11.14 10.85 11.10 21,147,912 +0.05(+0.45%)
Jan 09, 2019 10.81 11.10 10.69 11.05 49,151,609 +0.55(+5.24%)
Jan 08, 2019 10.43 10.55 10.36 10.50 29,057,925 +0.21(+2.04%)
Jan 07, 2019 10.27 10.52 10.23 10.29 32,236,294 +0.11(+1.08%)
Jan 04, 2019 10.17 10.39 10.06 10.18 38,916,000 +0.23(+2.31%)
Jan 03, 2019 9.990 10.01 9.650 9.950 32,206,968 +0.10(+1.02%)
Jan 02, 2019 9.420 10.08 9.360 9.850 33,030,181 +0.19(+1.97%)
Dec 31, 2018 9.630 9.705 9.440 9.660 28,417,400 +0.13(+1.36%)
Dec 28, 2018 9.540 9.650 9.380 9.530 22,803,300 -0.09(-0.94%)
Dec 27, 2018 9.590 9.650 9.370 9.620 36,528,172 -0.28(-2.83%)
Dec 26, 2018 9.250 9.920 9.230 9.900 40,949,987 +0.61(+6.57%)
Dec 24, 2018 9.490 9.520 9.280 9.290 21,598,100 -0.28(-2.93%)
Dec 21, 2018 9.620 9.780 9.540 9.570 38,901,200 -0.15(-1.54%)
Dec 20, 2018 9.810 9.960 9.640 9.720 44,105,916 -0.30(-2.99%)
Dec 19, 2018 9.970 10.20 9.920 10.02 38,464,122 +0.23(+2.35%)
Dec 18, 2018 10.41 10.41 9.730 9.790 56,298,187 -0.66(-6.32%)
Dec 17, 2018 10.89 10.91 10.41 10.45 40,083,469 -0.37(-3.42%)
Dec 14, 2018 11.09 11.10 10.78 10.82 35,792,000 -0.39(-3.48%)
Dec 13, 2018 10.74 11.27 10.72 11.21 53,063,581 +0.39(+3.60%)
Dec 12, 2018 11.07 11.13 10.79 10.82 26,256,928 -0.13(-1.19%)
Dec 11, 2018 11.04 11.10 10.85 10.95 20,846,348 +0.20(+1.86%)
Dec 10, 2018 10.87 11.03 10.70 10.75 31,397,522 -0.36(-3.24%)
Dec 07, 2018 11.37 11.48 11.07 11.11 43,287,597 +0.17(+1.55%)
Dec 06, 2018 10.86 11.00 10.60 10.94 45,876,378 -0.24(-2.15%)
Dec 04, 2018 11.24 11.35 11.15 11.18 27,194,400 -0.09(-0.80%)
Dec 03, 2018 11.27 11.27 11.02 11.27 32,339,645 +0.54(+5.03%)
Nov 30, 2018 10.63 10.93 10.51 10.73 46,819,703 -0.14(-1.29%)
Nov 29, 2018 10.84 11.04 10.76 10.87 33,107,263 +0.21(+1.97%)
Nov 28, 2018 10.85 11.04 10.60 10.66 48,687,172 -0.29(-2.65%)
Nov 27, 2018 10.97 11.08 10.64 10.95 36,068,703 +0.01(+0.09%)
Nov 26, 2018 10.95 11.06 10.88 10.94 39,011,472 +0.11(+1.02%)
Nov 23, 2018 10.88 10.94 10.69 10.83 55,536,300 -0.69(-5.99%)
Nov 21, 2018 11.52 11.52 11.52 0 +0.25(+2.22%)
Nov 20, 2018 11.83 11.90 11.16 11.27 71,999,681 -0.87(-7.17%)
Nov 19, 2018 11.88 12.18 11.69 12.14 34,529,459 +0.07(+0.58%)
Nov 16, 2018 12.20 12.30 11.87 12.07 30,346,900 +0.09(+0.75%)
Nov 15, 2018 11.99 12.15 11.93 11.98 39,381,797 +0.03(+0.25%)
Nov 14, 2018 12.02 12.17 11.88 11.95 55,441,781 +0.26(+2.22%)
Nov 13, 2018 12.42 12.48 11.61 11.69 84,324,369 -0.79(-6.33%)
Nov 12, 2018 12.86 12.97 12.44 12.48 34,822,406 -0.22(-1.73%)
Nov 09, 2018 12.65 12.84 12.57 12.70 30,864,700 -0.14(-1.09%)
Nov 08, 2018 12.99 13.06 12.82 12.84 27,399,984 -0.22(-1.68%)
Nov 07, 2018 13.26 13.31 12.98 13.06 25,918,000 -0.12(-0.91%)
Nov 06, 2018 13.39 13.42 12.99 13.18 29,603,253 -0.12(-0.90%)
Nov 05, 2018 13.49 13.59 13.29 13.30 19,620,020 -0.01(-0.08%)
Nov 02, 2018 13.42 13.52 13.28 13.31 28,761,400 -0.15(-1.11%)
Nov 01, 2018 13.86 13.86 13.37 13.46 36,049,791 -0.33(-2.39%)
Oct 31, 2018 13.99 14.13 13.77 13.79 31,982,991 -0.24(-1.71%)
Oct 30, 2018 13.90 14.16 13.87 14.03 19,665,606 -0.08(-0.57%)
Oct 29, 2018 14.25 14.28 14.04 14.11 21,263,341 -0.22(-1.54%)
Oct 26, 2018 14.12 14.38 14.06 14.33 21,719,600 +0.12(+0.84%)
Oct 25, 2018 14.18 14.33 14.16 14.21 15,381,020 +0.16(+1.14%)
Oct 24, 2018 14.24 14.34 14.04 14.05 27,012,891 +0.01(+0.07%)
Oct 23, 2018 14.36 14.39 13.93 14.04 46,728,084 -0.70(-4.75%)
Oct 22, 2018 14.60 14.75 14.50 14.74 17,461,756 +0.02(+0.14%)
Oct 19, 2018 14.68 14.80 14.63 14.72 20,596,400 +0.16(+1.10%)
Oct 18, 2018 14.56 14.76 14.51 14.56 23,906,391 -0.26(-1.75%)
Oct 17, 2018 15.05 15.06 14.69 14.82 31,607,387 -0.37(-2.44%)
Oct 16, 2018 15.09 15.27 15.05 15.19 18,469,533 +0.06(+0.40%)
Oct 15, 2018 15.12 15.17 14.97 15.13 22,373,325 +0.01(+0.07%)
Oct 12, 2018 15.14 15.16 14.92 15.12 26,727,100 +0.17(+1.14%)
Oct 11, 2018 15.22 15.27 14.89 14.95 29,783,484 -0.43(-2.80%)
Oct 10, 2018 15.77 15.77 15.37 15.38 18,060,902 -0.44(-2.78%)
Oct 09, 2018 15.78 15.90 15.64 15.82 23,300,211 +0.14(+0.89%)
Oct 08, 2018 15.56 15.71 15.53 15.68 19,786,745 -0.01(-0.06%)
Oct 05, 2018 15.72 15.88 15.60 15.69 26,026,200 -0.05(-0.32%)
Oct 04, 2018 16.03 16.03 15.61 15.74 26,401,456 -0.35(-2.18%)
Oct 03, 2018 15.85 16.24 15.67 16.09 26,221,809 +0.22(+1.39%)
Oct 02, 2018 15.95 15.95 15.83 15.87 15,997,967 -0.08(-0.50%)
Oct 01, 2018 15.50 16.00 15.45 15.95 26,230,816 +0.43(+2.77%)
Sep 28, 2018 15.24 15.57 15.23 15.52 18,517,100 +0.26(+1.70%)
Sep 27, 2018 15.26 15.27 15.15 15.26 11,779,411 +0.15(+0.99%)
Sep 26, 2018 15.17 15.24 15.09 15.11 11,065,241 -0.16(-1.05%)
Sep 25, 2018 15.32 15.36 15.18 15.27 18,302,353 +0.02(+0.13%)
Sep 24, 2018 15.22 15.36 15.17 15.25 24,686,156 +0.29(+1.94%)
Sep 21, 2018 14.99 15.15 14.78 14.96 28,359,800 +0.16(+1.08%)
Sep 20, 2018 15.02 15.05 14.78 14.80 14,768,137 -0.14(-0.94%)
Sep 19, 2018 14.74 14.95 14.73 14.94 17,441,286 +0.25(+1.70%)
Sep 18, 2018 14.69 14.81 14.59 14.69 14,687,637 +0.22(+1.52%)
Sep 17, 2018 14.61 14.66 14.42 14.47 14,423,261 -0.03(-0.21%)
Sep 14, 2018 14.48 14.71 14.31 14.50 16,358,200 +0.01(+0.07%)
Sep 13, 2018 14.61 14.67 14.39 14.49 18,425,241 -0.29(-1.96%)
Sep 12, 2018 14.75 14.96 14.73 14.78 18,636,956 +0.18(+1.23%)
Sep 11, 2018 14.27 14.63 14.23 14.60 12,411,234 +0.39(+2.74%)
Sep 10, 2018 14.38 14.42 14.17 14.21 9,941,266 -0.07(-0.49%)
Sep 07, 2018 14.13 14.29 14.07 14.28 13,748,700 -0.02(-0.14%)
Sep 06, 2018 14.46 14.49 14.10 14.30 15,539,103 -0.19(-1.31%)
Sep 05, 2018 14.58 14.64 14.44 14.49 12,865,608 -0.09(-0.62%)
Sep 04, 2018 14.85 14.87 14.53 14.58 15,035,839 -0.13(-0.88%)
Aug 31, 2018 14.71 14.71 14.71 0 -0.04(-0.27%)
Aug 30, 2018 14.69 14.83 14.64 14.75 14,332,386 +0.09(+0.61%)
Aug 29, 2018 14.53 14.67 14.48 14.66 17,718,287 +0.23(+1.59%)
Aug 28, 2018 14.51 14.51 14.35 14.43 10,729,123 -0.07(-0.48%)
Aug 27, 2018 14.48 14.51 14.41 14.50 10,867,580 +0.07(+0.49%)
Aug 24, 2018 14.50 14.58 14.36 14.43 14,303,200 +0.16(+1.12%)
Aug 23, 2018 14.20 14.31 14.15 14.27 11,531,097 +0.00(+0.00%)
Aug 22, 2018 14.13 14.32 14.05 14.27 20,300,052 +0.44(+3.18%)
Aug 21, 2018 13.96 13.98 13.81 13.83 10,723,577 +0.07(+0.51%)
Aug 20, 2018 13.69 13.80 13.65 13.76 17,522,430 +0.07(+0.51%)
Aug 17, 2018 13.81 13.82 13.61 13.69 20,418,900 +0.06(+0.44%)
Aug 16, 2018 13.57 13.65 13.52 13.63 18,469,009 +0.12(+0.89%)
Aug 15, 2018 13.78 13.79 13.44 13.51 47,568,184 -0.48(-3.43%)
Aug 14, 2018 14.22 14.23 13.89 13.99 18,933,395 -0.02(-0.14%)
Aug 13, 2018 14.01 14.05 13.68 14.01 27,384,146 -0.07(-0.50%)
Aug 10, 2018 14.01 14.12 13.99 14.08 18,042,200 +0.20(+1.44%)
Aug 09, 2018 13.97 14.03 13.87 13.88 16,143,962 -0.02(-0.14%)
Aug 08, 2018 14.19 14.19 13.80 13.90 28,880,125 -0.46(-3.20%)
Aug 07, 2018 14.43 14.48 14.34 14.36 13,378,816 +0.05(+0.35%)
Aug 06, 2018 14.40 14.54 14.30 14.31 20,445,612 +0.04(+0.28%)
Aug 03, 2018 14.31 14.35 14.11 14.27 16,502,400 -0.09(-0.63%)
Aug 02, 2018 14.01 14.42 13.98 14.36 17,356,373 +0.27(+1.92%)
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.