Skip to main content

United States Oil Fund (NY: USO )

78.42 +0.91 (+1.17%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 133.92 144.56 133.84 142.56 5,995,181 +9.12(+6.83%)
Jan 29, 2015 134.40 134.48 130.40 133.44 3,576,946 +0.96(+0.72%)
Jan 28, 2015 135.68 136.72 132.00 132.48 4,996,521 -5.20(-3.78%)
Jan 27, 2015 135.36 139.28 135.20 137.68 2,891,588 +2.72(+2.02%)
Jan 26, 2015 136.00 138.80 134.88 134.96 3,544,650 -1.04(-0.76%)
Jan 23, 2015 137.44 139.76 135.68 136.00 4,067,656 -3.28(-2.35%)
Jan 22, 2015 142.72 143.52 137.28 139.28 4,686,511 -2.88(-2.03%)
Jan 21, 2015 141.76 144.24 140.80 142.16 2,955,712 +2.32(+1.66%)
Jan 20, 2015 141.36 142.80 138.80 139.84 3,558,772 -6.80(-4.64%)
Jan 16, 2015 141.92 146.64 146.64 146.64 4,717,325 +7.04(+5.04%)
Jan 15, 2015 148.32 148.88 139.36 139.60 6,255,945 -6.56(-4.49%)
Jan 14, 2015 139.60 147.80 138.16 146.16 5,288,956 +5.20(+3.69%)
Jan 13, 2015 138.00 141.84 136.80 140.96 4,121,469 +1.68(+1.21%)
Jan 12, 2015 142.08 142.08 139.12 139.28 3,833,570 -6.96(-4.76%)
Jan 09, 2015 147.20 148.00 142.88 146.24 3,312,775 -2.16(-1.46%)
Jan 08, 2015 146.24 148.72 144.48 148.40 3,334,800 +1.45(+0.99%)
Jan 07, 2015 146.40 149.20 144.40 146.95 3,915,547 +2.55(+1.77%)
Jan 06, 2015 148.48 149.60 144.00 144.40 5,272,449 -5.92(-3.94%)
Jan 05, 2015 154.64 154.88 150.32 150.32 3,929,425 -8.80(-5.53%)
Jan 02, 2015 159.76 162.80 157.52 159.12 2,638,311 -3.76(-2.31%)
Dec 31, 2014 160.08 162.88 162.88 162.88 3,037,662 +0.54(+0.33%)
Dec 30, 2014 162.48 164.40 161.36 162.34 2,137,429 -0.06(-0.03%)
Dec 29, 2014 167.60 167.60 160.16 162.40 2,699,514 -3.84(-2.31%)
Dec 26, 2014 169.76 169.76 165.04 166.24 1,569,310 -2.16(-1.28%)
Dec 24, 2014 169.52 168.40 168.40 168.40 1,220,325 -4.08(-2.37%)
Dec 23, 2014 167.52 174.18 167.52 172.48 2,022,026 +5.12(+3.06%)
Dec 22, 2014 171.12 171.12 166.88 167.36 2,572,039 -8.32(-4.74%)
Dec 19, 2014 169.84 176.80 167.44 175.68 3,480,117 +9.76(+5.88%)
Dec 18, 2014 173.44 174.00 164.32 165.92 4,140,824 -4.80(-2.81%)
Dec 17, 2014 167.68 179.44 166.80 170.72 5,922,966 +0.32(+0.19%)
Dec 16, 2014 165.20 173.84 164.24 170.40 5,959,208 +1.92(+1.14%)
Dec 15, 2014 175.68 176.40 167.76 168.48 3,189,379 -6.96(-3.97%)
Dec 12, 2014 178.64 178.96 174.48 175.44 3,308,578 -6.00(-3.31%)
Dec 11, 2014 183.76 186.96 181.04 181.44 2,691,864 -4.80(-2.58%)
Dec 10, 2014 189.36 189.44 183.56 186.24 3,275,485 -7.36(-3.80%)
Dec 09, 2014 190.96 194.56 189.92 193.60 1,504,740 +2.32(+1.21%)
Dec 08, 2014 199.68 196.00 190.64 191.28 1,910,707 -8.40(-4.21%)
Dec 05, 2014 201.20 201.92 197.84 199.68 1,438,498 -3.04(-1.50%)
Dec 04, 2014 201.92 204.00 200.80 202.72 864,540 -1.92(-0.94%)
Dec 03, 2014 205.12 207.12 202.80 204.64 1,536,155 +0.00(+0.00%)
Dec 02, 2014 206.80 208.64 202.56 204.64 2,553,255 -5.88(-2.79%)
Dec 01, 2014 202.48 211.12 202.08 210.52 3,245,850 +5.88(+2.87%)
Nov 28, 2014 210.72 211.36 203.68 204.64 2,532,105 -18.56(-8.32%)
Nov 26, 2014 223.76 223.20 223.20 223.20 1,874,175 -1.04(-0.46%)
Nov 25, 2014 232.32 232.56 224.08 224.24 3,098,561 -5.68(-2.47%)
Nov 24, 2014 231.20 233.84 229.20 229.92 1,056,466 -2.88(-1.24%)
Nov 21, 2014 232.48 233.12 229.68 232.80 1,351,003 +2.96(+1.29%)
Nov 20, 2014 228.08 230.48 227.04 229.84 901,978 +3.84(+1.70%)
Nov 19, 2014 226.88 228.96 224.80 226.00 841,617 +0.40(+0.18%)
Nov 18, 2014 227.84 228.40 225.52 225.60 908,705 -3.83(-1.67%)
Nov 17, 2014 227.68 230.24 227.44 229.43 723,906 -1.21(-0.52%)
Nov 14, 2014 227.28 231.60 226.32 230.64 999,857 +4.32(+1.91%)
Nov 13, 2014 231.44 231.83 224.80 226.32 2,204,536 -6.80(-2.92%)
Nov 12, 2014 233.92 236.56 232.64 233.12 753,870 -2.24(-0.95%)
Nov 11, 2014 234.72 236.72 232.16 235.36 607,392 +0.64(+0.27%)
Nov 10, 2014 241.36 241.36 234.16 234.72 936,949 -3.36(-1.41%)
Nov 07, 2014 238.00 241.04 237.84 238.08 823,132 +1.28(+0.54%)
Nov 06, 2014 235.76 237.52 234.08 236.80 793,839 -2.80(-1.17%)
Nov 05, 2014 234.80 240.88 234.72 239.60 1,731,369 +5.20(+2.22%)
Nov 04, 2014 234.48 234.96 231.12 234.40 1,581,705 -3.68(-1.55%)
Nov 03, 2014 244.08 245.76 237.24 238.08 2,361,774 -6.96(-2.84%)
Oct 31, 2014 241.92 245.20 241.52 245.04 585,118 -1.04(-0.42%)
Oct 30, 2014 247.12 248.08 245.04 246.08 750,368 -3.76(-1.50%)
Oct 29, 2014 249.44 251.60 248.00 249.84 954,148 +3.28(+1.33%)
Oct 28, 2014 245.52 247.36 244.56 246.56 510,179 +1.44(+0.59%)
Oct 27, 2014 242.32 246.16 241.28 245.12 650,408 -1.92(-0.78%)
Oct 24, 2014 246.40 247.12 244.00 247.04 706,228 -1.44(-0.58%)
Oct 23, 2014 247.20 250.08 246.16 248.48 907,521 +4.08(+1.67%)
Oct 22, 2014 251.76 252.00 243.64 244.40 1,075,429 -6.00(-2.40%)
Oct 21, 2014 251.36 252.80 247.75 250.40 722,342 +1.28(+0.51%)
Oct 20, 2014 248.72 249.92 245.28 249.12 756,303 -0.88(-0.35%)
Oct 17, 2014 250.64 253.04 248.24 250.00 938,850 +1.20(+0.48%)
Oct 16, 2014 242.88 255.28 241.60 248.80 2,384,404 +3.44(+1.40%)
Oct 15, 2014 245.52 248.08 242.72 245.36 1,828,470 -1.44(-0.58%)
Oct 14, 2014 255.28 255.36 245.04 246.80 1,925,473 -9.12(-3.56%)
Oct 13, 2014 256.32 258.55 253.71 255.92 635,849 -1.52(-0.59%)
Oct 10, 2014 257.04 259.84 253.88 257.44 949,907 +0.56(+0.22%)
Oct 09, 2014 261.20 261.84 256.08 256.88 990,050 -7.12(-2.70%)
Oct 08, 2014 264.56 264.72 262.00 264.00 932,572 -3.52(-1.32%)
Oct 07, 2014 270.32 270.48 266.88 267.52 540,472 -4.80(-1.76%)
Oct 06, 2014 270.16 273.20 267.28 272.32 567,674 +2.16(+0.80%)
Oct 03, 2014 273.36 274.08 269.12 270.16 822,906 -4.80(-1.75%)
Oct 02, 2014 270.08 275.36 269.12 274.96 1,058,092 +1.76(+0.64%)
Oct 01, 2014 276.80 279.84 272.40 273.20 860,757 -2.08(-0.76%)
Sep 30, 2014 283.44 283.84 273.60 275.28 1,449,047 -8.88(-3.13%)
Sep 29, 2014 280.00 284.96 279.84 284.16 416,682 +2.88(+1.02%)
Sep 26, 2014 279.28 282.56 278.72 281.28 379,326 +2.64(+0.95%)
Sep 25, 2014 280.64 281.04 277.20 278.64 533,300 -1.36(-0.49%)
Sep 24, 2014 276.24 280.88 274.48 280.00 768,899 +4.48(+1.63%)
Sep 23, 2014 274.24 277.28 273.44 275.52 341,585 +2.00(+0.73%)
Sep 22, 2014 275.28 275.68 272.24 273.52 493,550 -3.04(-1.10%)
Sep 19, 2014 276.08 277.76 274.56 276.56 425,380 -0.40(-0.14%)
Sep 18, 2014 281.44 281.52 276.48 276.96 539,057 -3.12(-1.11%)
Sep 17, 2014 281.92 282.96 279.28 280.08 644,529 -1.92(-0.68%)
Sep 16, 2014 278.48 283.36 278.16 282.00 647,556 +5.52(+2.00%)
Sep 15, 2014 273.76 277.28 273.52 276.48 400,170 +1.44(+0.52%)
Sep 12, 2014 276.72 278.40 274.40 275.04 514,107 -2.48(-0.89%)
Sep 11, 2014 271.60 278.48 271.30 277.52 1,018,824 +3.44(+1.26%)
Sep 10, 2014 275.36 275.36 272.16 274.08 636,765 -2.88(-1.04%)
Sep 09, 2014 278.08 278.56 276.04 276.96 263,700 -0.64(-0.23%)
Sep 08, 2014 274.32 277.60 274.16 277.60 356,900 -1.60(-0.57%)
Sep 05, 2014 282.16 282.24 277.28 279.20 568,421 -3.20(-1.13%)
Sep 04, 2014 283.04 284.40 281.12 282.40 441,691 -2.00(-0.70%)
Sep 03, 2014 281.04 286.08 280.24 284.40 551,496 +6.08(+2.18%)
Sep 02, 2014 282.24 283.28 276.80 278.32 754,057 -7.76(-2.71%)
Aug 29, 2014 284.64 286.08 286.08 286.08 397,750 +3.52(+1.25%)
Aug 28, 2014 282.08 282.72 280.32 282.56 319,323 +2.32(+0.83%)
Aug 27, 2014 280.24 281.36 278.80 280.24 317,560 -0.08(-0.03%)
Aug 26, 2014 280.80 281.68 278.80 280.32 379,373 +1.36(+0.49%)
Aug 25, 2014 278.40 279.64 277.92 278.96 416,920 -0.72(-0.26%)
Aug 22, 2014 278.64 279.88 277.56 279.68 488,313 -1.04(-0.37%)
Aug 21, 2014 279.20 282.04 278.96 280.72 486,016 +1.84(+0.66%)
Aug 20, 2014 279.04 279.44 277.48 278.88 397,758 +1.20(+0.43%)
Aug 19, 2014 280.16 280.48 276.64 277.68 503,557 -2.80(-1.00%)
Aug 18, 2014 280.88 281.08 279.04 280.48 347,272 -3.04(-1.07%)
Aug 15, 2014 281.36 284.88 281.04 283.52 665,204 +2.64(+0.94%)
Aug 14, 2014 286.72 286.80 280.32 280.88 987,555 -7.28(-2.53%)
Aug 13, 2014 288.32 289.36 286.25 288.16 305,460 +0.24(+0.08%)
Aug 12, 2014 287.68 289.04 286.48 287.92 360,690 -1.84(-0.64%)
Aug 11, 2014 289.84 291.68 289.53 289.76 235,773 +0.80(+0.28%)
Aug 08, 2014 289.76 290.06 287.84 288.96 281,762 -0.32(-0.11%)
Aug 07, 2014 287.76 289.64 286.56 289.28 298,666 +1.68(+0.58%)
Aug 06, 2014 289.92 290.80 286.64 287.60 647,100 -1.68(-0.58%)
Aug 05, 2014 290.64 290.80 287.60 289.28 411,212 -2.56(-0.88%)
Aug 04, 2014 289.60 292.44 289.52 291.84 275,325 +2.32(+0.80%)
Aug 01, 2014 288.96 290.36 287.84 289.52 535,506 -1.00(-0.34%)
Jul 31, 2014 295.12 295.60 290.16 290.52 584,507 -4.84(-1.64%)
Jul 30, 2014 300.72 301.44 294.80 295.36 625,686 -3.76(-1.26%)
Jul 29, 2014 298.24 300.16 297.60 299.12 338,650 -2.00(-0.66%)
Jul 28, 2014 300.16 302.49 299.12 301.12 273,967 -1.04(-0.34%)
Jul 25, 2014 300.08 304.00 299.37 302.16 340,957 -0.40(-0.13%)
Jul 24, 2014 305.44 305.68 302.08 302.56 340,616 -2.72(-0.89%)
Jul 23, 2014 304.40 306.40 303.92 305.28 282,151 +1.68(+0.55%)
Jul 22, 2014 304.56 304.56 302.88 303.60 185,716 -1.20(-0.39%)
Jul 21, 2014 302.72 305.28 302.16 304.80 433,578 +3.04(+1.01%)
Jul 18, 2014 302.32 303.20 301.36 301.76 421,075 -0.88(-0.29%)
Jul 17, 2014 302.72 303.28 299.84 302.64 808,780 +4.16(+1.39%)
Jul 16, 2014 296.64 299.12 296.56 298.48 519,922 +3.44(+1.17%)
Jul 15, 2014 294.72 295.48 292.64 295.04 549,791 -3.52(-1.18%)
Jul 14, 2014 296.48 298.80 295.68 298.56 771,594 +1.28(+0.43%)
Jul 11, 2014 300.56 301.20 296.32 297.28 618,401 -5.92(-1.95%)
Jul 10, 2014 301.04 303.88 300.68 303.20 459,039 +1.68(+0.56%)
Jul 09, 2014 303.12 303.24 300.96 301.52 729,601 -3.92(-1.28%)
Jul 08, 2014 306.08 307.36 303.84 305.44 302,256 +0.08(+0.03%)
Jul 07, 2014 306.16 306.32 304.40 305.36 178,515 -0.64(-0.21%)
Jul 03, 2014 307.12 306.00 306.00 306.00 180,937 -1.20(-0.39%)
Jul 02, 2014 309.12 311.28 307.12 307.20 331,874 -3.68(-1.18%)
Jul 01, 2014 312.16 312.96 308.56 310.88 296,649 -0.16(-0.05%)
Jun 30, 2014 311.52 311.78 308.72 311.04 228,184 -0.80(-0.26%)
Jun 27, 2014 312.80 313.12 310.80 311.84 203,422 +0.08(+0.03%)
Jun 26, 2014 313.12 313.12 309.92 311.76 251,894 -2.56(-0.81%)
Jun 25, 2014 312.96 314.56 311.12 314.32 257,376 +1.60(+0.51%)
Jun 24, 2014 312.72 314.02 311.92 312.72 237,258 -0.56(-0.18%)
Jun 23, 2014 314.32 314.48 312.56 313.28 272,269 -1.28(-0.41%)
Jun 20, 2014 314.16 315.48 313.60 314.56 336,012 +1.52(+0.49%)
Jun 19, 2014 311.20 313.88 310.22 313.04 294,875 +0.96(+0.31%)
Jun 18, 2014 313.28 313.60 310.88 312.08 274,499 +0.16(+0.05%)
Jun 17, 2014 313.04 314.72 311.84 311.92 270,804 -1.44(-0.46%)
Jun 16, 2014 313.52 314.08 312.92 313.36 226,958 +0.40(+0.13%)
Jun 13, 2014 312.64 314.25 312.16 312.96 369,423 +0.32(+0.10%)
Jun 12, 2014 310.40 312.88 309.68 312.64 720,623 +6.64(+2.17%)
Jun 11, 2014 305.76 306.88 305.20 306.00 146,371 -0.24(-0.08%)
Jun 10, 2014 306.64 307.52 304.56 306.24 208,143 +5.36(+1.78%)
Jun 06, 2014 301.28 301.44 299.68 300.88 129,383 +0.48(+0.16%)
Jun 05, 2014 298.16 300.80 297.68 300.40 158,555 +0.32(+0.11%)
Jun 04, 2014 302.80 303.76 300.00 300.08 213,912 -1.04(-0.35%)
Jun 03, 2014 299.92 301.20 299.60 301.12 144,823 +0.88(+0.29%)
Jun 02, 2014 300.16 300.56 299.04 300.24 388,942 -1.20(-0.40%)
May 30, 2014 301.20 301.84 299.92 301.44 163,877 -1.84(-0.61%)
May 29, 2014 301.76 304.48 301.36 303.28 148,696 +1.84(+0.61%)
May 28, 2014 303.92 304.08 300.72 301.44 235,593 -3.68(-1.21%)
May 27, 2014 304.00 305.36 303.44 305.12 144,441 -0.32(-0.10%)
May 23, 2014 304.80 305.44 305.44 305.44 318,225 +1.52(+0.50%)
May 22, 2014 304.88 305.28 303.36 303.92 338,129 +0.08(+0.03%)
May 21, 2014 302.16 305.44 302.00 303.84 570,326 +3.68(+1.23%)
May 20, 2014 298.64 300.32 297.92 300.16 168,524 +1.12(+0.37%)
May 19, 2014 299.36 300.16 298.64 299.04 205,602 +1.20(+0.40%)
May 16, 2014 296.88 298.12 296.72 297.84 196,901 +1.52(+0.51%)
May 15, 2014 296.96 297.28 295.44 296.32 167,370 -1.12(-0.38%)
May 14, 2014 297.76 298.72 297.16 297.44 321,869 +1.12(+0.38%)
May 13, 2014 294.64 296.64 293.68 296.32 277,738 +3.60(+1.23%)
May 12, 2014 293.12 293.72 292.16 292.72 187,165 +1.52(+0.52%)
May 09, 2014 293.36 294.16 290.24 291.20 194,062 -0.72(-0.25%)
May 08, 2014 291.36 292.16 290.64 291.92 162,932 -0.88(-0.30%)
May 07, 2014 292.08 293.60 290.20 292.80 242,243 +3.28(+1.13%)
May 06, 2014 290.48 292.00 289.28 289.52 205,255 +0.40(+0.14%)
May 05, 2014 290.08 290.08 287.68 289.12 293,000 -1.20(-0.41%)
May 02, 2014 289.36 291.20 288.80 290.32 230,914 +1.04(+0.36%)
May 01, 2014 288.24 290.48 287.76 289.28 312,512 -1.28(-0.44%)
Apr 30, 2014 289.76 290.56 288.97 290.56 451,458 -3.20(-1.09%)
Apr 29, 2014 296.56 297.20 293.44 293.76 174,850 +0.08(+0.03%)
Apr 28, 2014 293.92 294.00 291.84 293.68 173,710 +0.88(+0.30%)
Apr 25, 2014 292.64 293.76 292.24 292.80 248,925 -3.60(-1.21%)
Apr 24, 2014 297.04 297.76 295.92 296.40 172,162 +1.12(+0.38%)
Apr 23, 2014 296.32 296.96 294.72 295.28 298,702 -0.72(-0.24%)
Apr 22, 2014 297.68 297.84 295.35 296.00 389,820 -5.12(-1.70%)
Apr 21, 2014 300.72 302.08 300.40 301.12 169,130 -0.16(-0.05%)
Apr 17, 2014 300.08 301.28 301.28 301.28 385,487 +1.44(+0.48%)
Apr 16, 2014 302.24 302.48 298.00 299.84 583,679 +0.72(+0.24%)
Apr 15, 2014 299.04 300.32 298.76 299.12 339,396 +0.08(+0.03%)
Apr 14, 2014 298.72 300.56 298.44 299.04 168,546 +1.60(+0.54%)
Apr 11, 2014 297.60 300.32 297.44 297.44 329,793 -0.16(-0.05%)
Apr 10, 2014 297.84 298.64 297.04 297.60 371,135 -0.16(-0.05%)
Apr 09, 2014 295.84 299.04 295.20 297.76 558,394 +2.56(+0.87%)
Apr 08, 2014 291.68 296.08 290.56 295.20 562,232 +4.96(+1.71%)
Apr 07, 2014 289.60 292.08 288.08 290.24 253,780 -1.20(-0.41%)
Apr 04, 2014 291.84 292.96 291.12 291.44 303,451 +2.32(+0.80%)
Apr 03, 2014 286.72 289.68 286.32 289.12 233,094 +2.72(+0.95%)
Apr 02, 2014 286.48 287.56 285.04 286.40 420,776 -0.24(-0.08%)
Apr 01, 2014 291.60 292.00 286.40 286.64 585,971 -6.08(-2.08%)
Mar 31, 2014 292.72 293.92 290.88 292.72 265,500 -0.24(-0.08%)
Mar 28, 2014 294.32 294.72 292.40 292.96 250,057 +0.96(+0.33%)
Mar 27, 2014 292.00 293.20 291.68 292.00 260,236 +3.28(+1.14%)
Mar 26, 2014 288.00 289.68 286.88 288.72 242,639 +2.56(+0.89%)
Mar 25, 2014 287.76 289.12 284.96 286.16 272,985 -0.40(-0.14%)
Mar 24, 2014 289.12 289.12 286.16 286.56 205,982 -0.16(-0.06%)
Mar 21, 2014 286.08 289.12 285.84 286.72 338,502 +2.08(+0.73%)
Mar 20, 2014 284.64 286.72 282.88 284.64 286,783 -1.04(-0.36%)
Mar 19, 2014 284.88 286.24 283.60 285.68 291,678 +1.04(+0.37%)
Mar 18, 2014 281.76 285.43 281.76 284.64 323,244 +3.44(+1.22%)
Mar 17, 2014 282.88 283.28 279.76 281.20 319,068 -3.04(-1.07%)
Mar 14, 2014 283.76 285.36 282.72 284.24 450,705 +1.52(+0.54%)
Mar 13, 2014 281.92 282.80 281.04 282.72 276,227 -0.08(-0.03%)
Mar 12, 2014 282.16 284.40 280.32 282.80 821,509 -3.68(-1.28%)
Mar 11, 2014 289.44 290.08 286.16 286.48 447,611 -3.92(-1.35%)
Mar 10, 2014 290.24 291.36 289.44 290.40 401,311 -3.84(-1.31%)
Mar 07, 2014 293.28 295.28 293.04 294.24 277,231 +1.68(+0.57%)
Mar 06, 2014 289.04 292.88 287.36 292.56 456,057 +2.64(+0.91%)
Mar 05, 2014 295.60 296.16 289.60 289.92 687,421 -6.56(-2.21%)
Mar 04, 2014 297.44 297.60 295.16 296.48 465,838 -3.68(-1.23%)
Mar 03, 2014 299.12 301.92 298.72 300.16 934,540 +6.24(+2.12%)
Feb 28, 2014 292.88 295.44 292.48 293.92 315,660 +0.40(+0.14%)
Feb 27, 2014 293.12 294.32 292.00 293.52 335,955 -0.48(-0.16%)
Feb 26, 2014 293.92 295.28 293.12 294.00 253,638 +1.28(+0.44%)
Feb 25, 2014 291.76 293.04 289.92 292.72 421,950 -1.60(-0.54%)
Feb 24, 2014 293.76 296.88 293.36 294.32 437,386 +0.80(+0.27%)
Feb 21, 2014 294.00 294.80 291.84 293.52 535,412 -1.52(-0.52%)
Feb 20, 2014 295.20 295.68 293.92 295.04 342,257 -0.16(-0.05%)
Feb 19, 2014 293.60 296.40 293.12 295.20 585,004 +1.92(+0.65%)
Feb 18, 2014 290.40 294.16 289.76 293.28 594,927 +6.00(+2.09%)
Feb 14, 2014 285.68 287.28 287.28 287.28 218,962 +0.32(+0.11%)
Feb 13, 2014 285.92 287.84 285.76 286.96 273,112 +0.56(+0.20%)
Feb 12, 2014 288.56 289.28 286.00 286.40 550,999 +1.28(+0.45%)
Feb 11, 2014 284.88 286.24 284.32 285.12 260,606 +0.08(+0.03%)
Feb 10, 2014 285.52 286.88 284.48 285.04 361,397 -0.08(-0.03%)
Feb 07, 2014 280.48 286.00 280.00 285.12 793,421 +5.92(+2.12%)
Feb 06, 2014 281.28 281.60 278.24 279.20 275,737 +1.52(+0.55%)
Feb 05, 2014 278.64 279.68 276.48 277.68 458,960 -0.24(-0.09%)
Feb 04, 2014 277.76 279.00 276.96 277.92 329,089 +1.76(+0.64%)
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.