United States Oil Fund (NY: USO )

47.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.09 29.16 28.59 29.07 5,028,500 +0.14(+0.48%)
Jul 30, 2020 28.99 29.01 27.90 28.93 10,016,560 -0.64(-2.16%)
Jul 29, 2020 29.60 29.75 29.45 29.57 3,114,545 +0.22(+0.75%)
Jul 28, 2020 29.46 29.54 29.27 29.35 4,418,983 -0.37(-1.24%)
Jul 27, 2020 29.34 29.85 28.98 29.72 6,267,037 +0.28(+0.95%)
Jul 24, 2020 29.37 29.51 29.05 29.44 4,947,500 +0.03(+0.10%)
Jul 23, 2020 29.59 29.93 29.12 29.41 5,919,588 -0.34(-1.14%)
Jul 22, 2020 29.44 29.89 29.36 29.75 3,924,640 +0.03(+0.10%)
Jul 21, 2020 29.98 30.22 29.64 29.72 8,344,797 +0.60(+2.06%)
Jul 20, 2020 28.90 29.25 28.59 29.12 3,862,389 +0.02(+0.07%)
Jul 17, 2020 29.17 29.24 28.72 29.10 3,570,200 -0.06(-0.21%)
Jul 16, 2020 29.18 29.43 29.03 29.16 3,239,957 -0.13(-0.44%)
Jul 15, 2020 29.08 29.50 28.81 29.29 7,039,217 +0.41(+1.42%)
Jul 14, 2020 28.23 29.08 28.16 28.88 5,053,376 +0.38(+1.33%)
Jul 13, 2020 29.01 29.15 28.39 28.50 6,528,476 -0.53(-1.83%)
Jul 10, 2020 28.48 29.17 28.41 29.03 5,432,400 +0.62(+2.18%)
Jul 09, 2020 29.07 29.11 28.21 28.41 5,598,233 -0.77(-2.64%)
Jul 08, 2020 29.03 29.29 28.84 29.18 4,675,883 +0.39(+1.35%)
Jul 07, 2020 28.85 29.21 28.75 28.79 4,671,357 -0.17(-0.59%)
Jul 06, 2020 28.79 29.26 28.77 28.96 6,140,441 +0.21(+0.73%)
Jul 02, 2020 28.79 29.05 28.34 28.75 5,545,400 +0.40(+1.41%)
Jul 01, 2020 28.30 28.51 27.93 28.35 6,947,553 +0.29(+1.03%)
Jun 30, 2020 27.89 28.55 27.80 28.06 5,836,393 -0.21(-0.74%)
Jun 29, 2020 27.81 28.47 27.62 28.27 6,965,116 +0.91(+3.33%)
Jun 26, 2020 27.67 27.70 27.12 27.36 5,255,000 -0.58(-2.08%)
Jun 25, 2020 27.18 28.05 27.09 27.94 8,728,484 +0.69(+2.53%)
Jun 24, 2020 28.41 28.62 26.82 27.25 11,092,068 -1.47(-5.12%)
Jun 23, 2020 29.30 29.42 28.59 28.72 7,354,248 -0.26(-0.90%)
Jun 22, 2020 28.43 29.04 28.33 28.98 8,843,137 +0.75(+2.66%)
Jun 19, 2020 28.66 28.86 27.54 28.23 13,500,900 +0.34(+1.22%)
Jun 18, 2020 27.31 28.02 27.24 27.89 6,250,173 +0.61(+2.24%)
Jun 17, 2020 27.47 27.75 27.17 27.28 7,375,817 -0.36(-1.30%)
Jun 16, 2020 27.86 28.29 26.97 27.64 11,787,379 +0.66(+2.45%)
Jun 15, 2020 25.47 27.07 25.36 26.98 8,635,027 +0.55(+2.08%)
Jun 12, 2020 26.64 26.81 25.85 26.43 8,885,000 +0.07(+0.27%)
Jun 11, 2020 26.80 27.17 25.94 26.36 22,786,017 -2.07(-7.28%)
Jun 10, 2020 28.08 29.07 27.72 28.43 8,286,714 +0.01(+0.04%)
Jun 09, 2020 28.07 28.55 27.68 28.42 10,166,873 +0.05(+0.18%)
Jun 08, 2020 28.97 29.00 28.11 28.37 14,139,964 -0.50(-1.73%)
Jun 05, 2020 28.59 29.19 28.37 28.87 11,820,500 +1.37(+4.98%)
Jun 04, 2020 27.08 27.62 26.81 27.50 11,371,522 +0.38(+1.40%)
Jun 03, 2020 27.17 27.53 26.65 27.12 11,420,805 +0.05(+0.18%)
Jun 02, 2020 26.55 27.10 26.47 27.07 9,121,324 +0.85(+3.24%)
Jun 01, 2020 25.72 26.47 25.56 26.22 8,216,275 +0.34(+1.31%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,359 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,897 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,633 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,651 +15.87(+745.07%)
Apr 28, 2020 2.160 2.250 2.110 2.130 155,555,744 -0.06(-2.74%)
Apr 27, 2020 2.300 2.300 2.130 2.190 270,694,502 -0.38(-14.79%)
Apr 24, 2020 2.690 2.730 2.510 2.570 182,431,100 -0.07(-2.65%)
Apr 23, 2020 2.680 2.870 2.600 2.640 317,853,900 +0.13(+5.18%)
Apr 22, 2020 2.900 2.940 2.500 2.510 437,971,550 -0.30(-10.68%)
Apr 21, 2020 3.190 3.400 2.310 2.810 1,000,405,000 -0.94(-25.07%)
Apr 20, 2020 3.760 4.050 3.700 3.750 874,008,400 -0.46(-10.93%)
Apr 17, 2020 4.150 4.260 4.100 4.210 250,164,500 -0.15(-3.44%)
Apr 16, 2020 4.400 4.410 4.150 4.360 240,477,926 -0.07(-1.58%)
Apr 15, 2020 4.430 4.470 4.300 4.430 218,873,100 -0.23(-4.94%)
Apr 14, 2020 4.760 4.800 4.530 4.660 191,591,250 -0.27(-5.48%)
Apr 13, 2020 4.970 5.070 4.850 4.930 125,242,287 -0.05(-1.00%)
Apr 09, 2020 5.400 5.780 4.800 4.980 303,809,100 -0.39(-7.26%)
Apr 08, 2020 5.080 5.400 4.940 5.370 168,505,200 +0.28(+5.50%)
Apr 07, 2020 5.460 5.530 4.890 5.090 187,188,988 -0.39(-7.12%)
Apr 06, 2020 5.620 5.710 5.370 5.480 162,563,541 -0.42(-7.12%)
Apr 03, 2020 5.700 6.020 5.440 5.900 225,910,600 +0.79(+15.46%)
Apr 02, 2020 4.580 5.670 4.500 5.110 321,564,650 +0.73(+16.67%)
Apr 01, 2020 4.240 4.380 4.130 4.380 118,845,987 +0.17(+4.04%)
Mar 31, 2020 4.370 4.370 4.160 4.210 124,859,537 -0.02(-0.47%)
Mar 30, 2020 4.210 4.280 4.030 4.230 164,106,900 -0.24(-5.37%)
Mar 27, 2020 4.510 4.530 4.330 4.470 122,496,300 -0.36(-7.45%)
Mar 26, 2020 4.900 4.960 4.640 4.830 125,418,862 -0.25(-4.92%)
Mar 25, 2020 4.890 5.160 4.750 5.080 98,598,400 +0.10(+2.01%)
Mar 24, 2020 4.950 5.070 4.790 4.980 84,981,106 +0.10(+2.05%)
Mar 23, 2020 4.770 4.900 4.530 4.880 72,230,519 -0.06(-1.21%)
Mar 20, 2020 5.280 5.370 4.680 4.940 146,669,200 -0.43(-8.01%)
Mar 19, 2020 4.790 5.670 4.600 5.370 129,911,625 +0.66(+14.01%)
Mar 18, 2020 5.060 5.180 4.290 4.710 189,831,814 -1.00(-17.51%)
Mar 17, 2020 6.040 6.150 5.630 5.710 68,746,625 -0.34(-5.62%)
Mar 16, 2020 6.090 6.380 5.820 6.050 76,101,981 -0.91(-13.07%)
Mar 13, 2020 6.890 7.130 6.540 6.960 78,657,700 +0.42(+6.42%)
Mar 12, 2020 6.440 6.800 6.430 6.540 92,940,287 -0.40(-5.76%)
Mar 11, 2020 7.020 7.090 6.840 6.940 65,131,087 -0.30(-4.14%)
Mar 10, 2020 7.090 7.330 6.860 7.240 85,469,597 +0.72(+11.04%)
Mar 09, 2020 6.820 7.300 6.500 6.520 153,966,138 -2.21(-25.32%)
Mar 06, 2020 9.260 9.270 8.600 8.730 78,256,400 -0.88(-9.16%)
Mar 05, 2020 9.810 9.850 9.550 9.610 33,101,681 -0.25(-2.54%)
Mar 04, 2020 10.10 10.13 9.760 9.860 46,332,479 -0.03(-0.30%)
Mar 03, 2020 10.00 10.18 9.720 9.890 51,219,079 -0.03(-0.30%)
Mar 02, 2020 9.670 9.920 9.540 9.920 41,228,800 +0.47(+4.97%)
Feb 28, 2020 9.420 9.500 9.170 9.450 43,000,200 -0.33(-3.37%)
Feb 27, 2020 9.720 9.990 9.600 9.780 49,226,494 -0.41(-4.02%)
Feb 26, 2020 10.38 10.55 10.10 10.19 39,309,884 -0.21(-2.02%)
Feb 25, 2020 10.76 10.77 10.40 10.40 32,964,167 -0.34(-3.17%)
Feb 24, 2020 10.63 10.80 10.55 10.74 37,404,862 -0.42(-3.76%)
Feb 21, 2020 11.08 11.21 10.99 11.16 27,045,100 -0.12(-1.06%)
Feb 20, 2020 11.31 11.43 11.24 11.28 27,353,887 +0.10(+0.89%)
Feb 19, 2020 11.13 11.23 11.02 11.18 24,901,456 +0.23(+2.10%)
Feb 18, 2020 10.76 10.95 10.75 10.95 21,410,809 +0.00(+0.00%)
Feb 14, 2020 10.96 10.99 10.84 10.95 24,456,900 +0.11(+1.01%)
Feb 13, 2020 10.82 10.90 10.75 10.84 28,861,969 +0.03(+0.28%)
Feb 12, 2020 10.82 10.86 10.71 10.81 31,180,962 +0.31(+2.95%)
Feb 11, 2020 10.63 10.64 10.45 10.50 24,914,583 +0.08(+0.77%)
Feb 10, 2020 10.48 10.56 10.38 10.42 22,506,205 -0.16(-1.51%)
Feb 07, 2020 10.60 10.72 10.54 10.58 20,887,700 -0.16(-1.49%)
Feb 06, 2020 10.64 10.77 10.55 10.74 25,808,473 -0.01(-0.09%)
Feb 05, 2020 10.75 10.89 10.59 10.75 40,692,828 +0.31(+2.97%)
Feb 04, 2020 10.68 10.70 10.40 10.44 41,455,019 -0.05(-0.48%)
Feb 03, 2020 10.74 10.84 10.48 10.49 40,423,044 -0.35(-3.23%)
Jan 31, 2020 10.88 10.98 10.70 10.84 32,415,500 -0.24(-2.17%)
Jan 30, 2020 10.93 11.09 10.85 11.08 29,463,169 -0.08(-0.72%)
Jan 29, 2020 11.28 11.28 11.09 11.16 21,763,790 -0.09(-0.80%)
Jan 28, 2020 11.16 11.32 11.11 11.25 24,320,198 +0.15(+1.35%)
Jan 27, 2020 11.11 11.24 11.02 11.10 25,127,973 -0.33(-2.89%)
Jan 24, 2020 11.49 11.50 11.31 11.43 24,408,200 -0.23(-1.97%)
Jan 23, 2020 11.60 11.71 11.50 11.66 30,858,603 -0.24(-2.02%)
Jan 22, 2020 12.03 12.04 11.88 11.90 25,520,633 -0.34(-2.78%)
Jan 21, 2020 12.22 12.34 12.21 12.24 13,626,814 -0.09(-0.73%)
Jan 17, 2020 12.33 12.37 12.24 12.33 17,766,100 +0.04(+0.33%)
Jan 16, 2020 12.20 12.35 12.19 12.29 15,675,759 +0.11(+0.90%)
Jan 15, 2020 12.20 12.22 12.05 12.18 15,049,858 -0.10(-0.81%)
Jan 14, 2020 12.27 12.32 12.20 12.28 18,693,708 +0.08(+0.66%)
Jan 13, 2020 12.31 12.31 12.16 12.20 22,868,228 -0.21(-1.69%)
Jan 10, 2020 12.43 12.48 12.34 12.41 16,134,000 -0.08(-0.64%)
Jan 09, 2020 12.45 12.54 12.29 12.49 27,515,627 -0.17(-1.34%)
Jan 08, 2020 13.06 13.07 12.39 12.66 55,348,406 -0.47(-3.58%)
Jan 07, 2020 13.10 13.18 13.01 13.13 13,948,261 -0.03(-0.23%)
Jan 06, 2020 13.30 13.32 13.12 13.16 20,787,308 -0.02(-0.15%)
Jan 03, 2020 13.27 13.32 13.03 13.18 34,611,300 +0.37(+2.89%)
Jan 02, 2020 12.80 12.85 12.70 12.81 12,509,065 +0.00(+0.00%)
Dec 31, 2019 12.71 12.96 12.69 12.81 11,605,300 -0.10(-0.77%)
Dec 30, 2019 13.01 13.02 12.79 12.91 8,971,671 +0.00(+0.00%)
Dec 27, 2019 12.92 12.96 12.82 12.91 9,103,900 +0.02(+0.16%)
Dec 26, 2019 12.82 12.94 12.82 12.89 7,053,504 +0.12(+0.94%)
Dec 24, 2019 12.73 12.79 12.72 12.77 3,453,900 +0.03(+0.24%)
Dec 23, 2019 12.61 12.72 12.59 12.74 7,452,837 +0.11(+0.87%)
Dec 20, 2019 12.72 12.72 12.56 12.63 11,435,800 -0.15(-1.17%)
Dec 19, 2019 12.75 12.85 12.71 12.78 7,676,599 +0.04(+0.31%)
Dec 18, 2019 12.66 12.79 12.62 12.74 11,866,691 +0.07(+0.55%)
Dec 17, 2019 12.65 12.76 12.65 12.67 11,952,552 +0.08(+0.64%)
Dec 16, 2019 12.58 12.62 12.56 12.59 6,413,195 +0.10(+0.80%)
Dec 13, 2019 12.41 12.63 12.39 12.49 17,101,000 +0.12(+0.97%)
Dec 12, 2019 12.30 12.47 12.30 12.37 22,300,003 +0.07(+0.57%)
Dec 11, 2019 12.33 12.36 12.14 12.30 15,346,630 -0.09(-0.73%)
Dec 10, 2019 12.31 12.43 12.27 12.39 10,273,484 +0.06(+0.49%)
Dec 09, 2019 12.25 12.38 12.25 12.33 12,696,795 +0.01(+0.08%)
Dec 06, 2019 12.13 12.49 12.12 12.32 21,014,500 +0.13(+1.07%)
Dec 05, 2019 12.31 12.35 12.15 12.19 23,796,644 +0.00(+0.00%)
Dec 04, 2019 12.06 12.25 12.05 12.19 29,364,187 +0.43(+3.66%)
Dec 03, 2019 11.67 11.86 11.59 11.76 23,323,681 +0.09(+0.77%)
Dec 02, 2019 11.78 11.81 11.62 11.67 13,931,028 +0.05(+0.43%)
Nov 29, 2019 11.93 11.94 11.54 11.62 26,762,300 -0.52(-4.28%)
Nov 27, 2019 12.16 12.22 12.02 12.14 15,076,800 -0.05(-0.41%)
Nov 26, 2019 12.17 12.23 12.08 12.19 16,453,390 +0.08(+0.66%)
Nov 25, 2019 12.03 12.14 11.97 12.11 18,793,525 +0.00(+0.00%)
Nov 22, 2019 12.20 12.21 12.01 12.11 17,898,300 -0.09(-0.74%)
Nov 21, 2019 12.06 12.25 12.03 12.20 26,970,878 +0.30(+2.52%)
Nov 20, 2019 11.68 11.98 11.62 11.90 38,349,059 +0.33(+2.85%)
Nov 19, 2019 11.71 11.74 11.52 11.57 28,831,306 -0.33(-2.77%)
Nov 18, 2019 11.98 12.01 11.83 11.90 25,071,721 -0.18(-1.49%)
Nov 15, 2019 11.87 12.13 11.87 12.08 17,641,400 +0.17(+1.43%)
Nov 14, 2019 12.04 12.06 11.85 11.91 20,375,722 -0.05(-0.42%)
Nov 13, 2019 11.80 12.02 11.80 11.96 22,515,287 +0.09(+0.76%)
Nov 12, 2019 11.96 12.02 11.81 11.87 17,394,380 -0.02(-0.17%)
Nov 11, 2019 11.79 11.98 11.77 11.89 17,791,789 -0.10(-0.83%)
Nov 08, 2019 11.73 12.00 11.64 11.99 24,070,800 +0.11(+0.93%)
Nov 07, 2019 11.98 12.08 11.86 11.88 26,055,653 +0.07(+0.59%)
Nov 06, 2019 11.96 12.08 11.72 11.81 34,012,937 -0.12(-1.01%)
Nov 05, 2019 11.92 12.01 11.91 11.93 16,766,184 +0.13(+1.10%)
Nov 04, 2019 11.93 11.99 11.78 11.80 24,312,928 +0.11(+0.94%)
Nov 01, 2019 11.45 11.76 11.44 11.69 26,235,800 +0.39(+3.45%)
Oct 31, 2019 11.39 11.40 11.21 11.30 22,113,047 -0.17(-1.48%)
Oct 30, 2019 11.57 11.57 11.36 11.47 23,946,812 -0.11(-0.95%)
Oct 29, 2019 11.44 11.67 11.42 11.58 17,582,816 -0.07(-0.60%)
Oct 28, 2019 11.84 11.88 11.60 11.65 18,963,397 -0.18(-1.52%)
Oct 25, 2019 11.71 11.84 11.61 11.83 16,512,900 +0.10(+0.85%)
Oct 24, 2019 11.70 11.79 11.68 11.73 16,186,455 +0.08(+0.69%)
Oct 23, 2019 11.27 11.70 11.27 11.65 25,898,969 +0.31(+2.73%)
Oct 22, 2019 11.31 11.44 11.24 11.34 22,258,794 +0.13(+1.16%)
Oct 21, 2019 11.05 11.22 11.04 11.21 17,652,736 -0.01(-0.09%)
Oct 18, 2019 11.34 11.38 11.15 11.22 19,961,700 -0.06(-0.53%)
Oct 17, 2019 11.06 11.31 11.01 11.28 17,674,608 +0.14(+1.26%)
Oct 16, 2019 11.01 11.23 11.01 11.14 20,476,930 +0.08(+0.72%)
Oct 15, 2019 11.15 11.23 11.01 11.06 24,934,459 -0.12(-1.07%)
Oct 14, 2019 11.16 11.21 11.03 11.18 23,789,367 -0.24(-2.10%)
Oct 11, 2019 11.24 11.46 11.24 11.42 36,884,100 +0.23(+2.06%)
Oct 10, 2019 11.11 11.22 11.05 11.19 21,296,567 +0.20(+1.82%)
Oct 09, 2019 11.18 11.21 10.93 10.99 23,919,398 +0.10(+0.92%)
Oct 08, 2019 10.86 11.02 10.82 10.89 24,470,191 -0.15(-1.36%)
Oct 07, 2019 11.14 11.28 10.98 11.04 20,113,431 +0.00(+0.00%)
Oct 04, 2019 11.07 11.14 10.86 11.04 28,011,600 +0.11(+1.01%)
Oct 03, 2019 10.83 10.98 10.64 10.93 29,415,009 -0.05(-0.46%)
Oct 02, 2019 11.20 11.20 10.88 10.98 28,447,809 -0.21(-1.88%)
Oct 01, 2019 11.39 11.43 11.07 11.19 26,517,962 -0.15(-1.32%)
Sep 30, 2019 11.51 11.60 11.26 11.34 25,402,205 -0.32(-2.74%)
Sep 27, 2019 11.57 11.84 11.55 11.66 25,781,398 -0.14(-1.19%)
Sep 26, 2019 11.68 11.81 11.56 11.80 21,054,766 +0.00(+0.00%)
Sep 25, 2019 11.66 11.82 11.60 11.80 21,645,395 -0.10(-0.84%)
Sep 24, 2019 12.12 12.15 11.86 11.90 29,555,212 -0.31(-2.54%)
Sep 23, 2019 12.14 12.24 12.04 12.21 21,582,137 +0.01(+0.08%)
Sep 20, 2019 12.23 12.32 12.08 12.20 24,131,700 +0.01(+0.08%)
Sep 19, 2019 12.22 12.28 12.11 12.19 30,563,081 +0.09(+0.74%)
Sep 18, 2019 12.13 12.27 12.01 12.10 34,741,247 -0.19(-1.55%)
Sep 17, 2019 12.93 12.93 12.15 12.29 98,987,800 -0.55(-4.28%)
Sep 16, 2019 12.49 13.16 12.45 12.84 81,000,924 +1.40(+12.24%)
Sep 13, 2019 11.49 11.53 11.38 11.44 14,074,300 -0.03(-0.26%)
Sep 12, 2019 11.32 11.52 11.28 11.47 35,738,241 -0.21(-1.80%)
Sep 11, 2019 11.99 12.05 11.58 11.68 38,313,778 -0.30(-2.50%)
Sep 10, 2019 12.11 12.23 11.90 11.98 25,560,620 -0.10(-0.83%)
Sep 09, 2019 11.92 12.10 11.89 12.08 23,402,728 +0.31(+2.63%)
Sep 06, 2019 11.46 11.85 11.41 11.77 22,340,100 +0.07(+0.60%)
Sep 05, 2019 11.80 12.01 11.65 11.70 27,288,703 -0.01(-0.09%)
Sep 04, 2019 11.53 11.77 11.52 11.71 29,154,456 +0.49(+4.37%)
Sep 03, 2019 11.09 11.27 10.99 11.22 28,066,128 -0.24(-2.09%)
Aug 30, 2019 11.74 11.76 11.35 11.46 30,548,700 -0.32(-2.72%)
Aug 29, 2019 11.70 11.83 11.64 11.78 22,765,448 +0.14(+1.20%)
Aug 28, 2019 11.72 11.79 11.55 11.64 30,389,819 +0.22(+1.93%)
Aug 27, 2019 11.24 11.46 11.17 11.42 24,571,656 +0.24(+2.15%)
Aug 26, 2019 11.44 11.49 11.14 11.18 26,066,683 -0.01(-0.09%)
Aug 23, 2019 11.23 11.39 11.07 11.19 34,057,600 -0.34(-2.95%)
Aug 22, 2019 11.66 11.70 11.41 11.53 21,790,442 -0.08(-0.69%)
Aug 21, 2019 11.84 11.87 11.55 11.61 24,097,080 -0.02(-0.17%)
Aug 20, 2019 11.59 11.74 11.47 11.63 24,653,981 -0.03(-0.26%)
Aug 19, 2019 11.60 11.71 11.50 11.66 24,402,625 +0.26(+2.28%)
Aug 16, 2019 11.38 11.44 11.28 11.40 23,478,400 +0.05(+0.44%)
Aug 15, 2019 11.30 11.42 11.22 11.35 30,150,450 -0.09(-0.79%)
Aug 14, 2019 11.46 11.52 11.23 11.44 41,841,219 -0.43(-3.62%)
Aug 13, 2019 11.33 11.93 11.31 11.87 47,871,347 +0.51(+4.49%)
Aug 12, 2019 11.37 11.44 11.26 11.36 23,455,536 +0.08(+0.71%)
Aug 09, 2019 11.22 11.38 11.20 11.28 28,973,700 +0.32(+2.92%)
Aug 08, 2019 10.86 10.99 10.79 10.96 23,538,831 +0.12(+1.11%)
Aug 07, 2019 10.81 10.89 10.49 10.84 54,099,781 -0.30(-2.69%)
Aug 06, 2019 11.43 11.44 11.09 11.14 30,255,091 -0.23(-2.02%)
Aug 05, 2019 11.31 11.54 11.29 11.37 47,150,381 -0.11(-0.96%)
Aug 02, 2019 11.59 11.60 11.44 11.48 37,577,900 +0.17(+1.50%)
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.