Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

80.39 -0.05 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 128.96 129.12 124.32 124.72 3,075,246 -4.08(-3.17%)
Jul 30, 2015 129.68 130.96 128.48 128.80 1,733,910 -1.12(-0.86%)
Jul 29, 2015 126.56 131.60 126.40 129.92 4,339,787 +3.12(+2.46%)
Jul 28, 2015 126.08 128.72 125.12 126.80 2,748,234 +1.60(+1.28%)
Jul 27, 2015 126.48 127.20 125.12 125.20 4,754,346 -3.04(-2.37%)
Jul 24, 2015 129.44 129.44 126.88 128.24 2,905,769 -0.88(-0.68%)
Jul 23, 2015 131.52 131.92 128.16 129.12 2,835,934 -1.60(-1.22%)
Jul 22, 2015 133.24 134.32 130.40 130.72 3,386,869 -4.56(-3.37%)
Jul 21, 2015 134.72 136.64 134.24 135.28 1,601,956 +1.76(+1.32%)
Jul 20, 2015 135.44 135.76 133.52 133.52 2,055,339 -2.40(-1.77%)
Jul 17, 2015 136.32 136.40 134.24 135.92 2,976,490 -0.48(-0.35%)
Jul 16, 2015 139.12 139.17 136.00 136.40 2,428,505 -1.44(-1.04%)
Jul 15, 2015 140.00 141.60 137.20 137.84 3,573,504 -2.76(-1.96%)
Jul 14, 2015 139.04 140.60 138.68 140.60 2,475,014 +0.52(+0.37%)
Jul 13, 2015 139.20 142.64 138.80 140.08 2,100,257 -1.28(-0.91%)
Jul 10, 2015 141.20 142.40 139.36 141.36 2,132,974 -0.32(-0.23%)
Jul 09, 2015 142.40 143.28 140.24 141.68 2,157,466 +2.64(+1.90%)
Jul 08, 2015 140.96 141.60 136.56 139.04 2,957,035 -3.04(-2.14%)
Jul 07, 2015 140.72 143.28 135.60 142.08 5,458,778 +0.24(+0.17%)
Jul 06, 2015 146.56 146.64 140.64 141.84 5,211,140 -9.60(-6.34%)
Jul 02, 2015 153.28 151.44 151.44 151.44 2,300,312 -1.36(-0.89%)
Jul 01, 2015 156.32 156.64 152.00 152.80 3,127,760 -6.24(-3.92%)
Jun 30, 2015 157.92 160.00 157.20 159.04 1,841,194 +2.96(+1.90%)
Jun 29, 2015 156.72 157.84 155.92 156.08 2,362,188 -3.76(-2.35%)
Jun 26, 2015 158.32 160.72 157.84 159.84 1,364,360 +0.00(+0.00%)
Jun 25, 2015 160.40 160.96 159.36 159.84 1,508,480 -1.84(-1.14%)
Jun 24, 2015 162.96 164.96 160.32 161.68 2,669,750 -2.08(-1.27%)
Jun 23, 2015 160.16 164.56 159.76 163.76 2,266,723 +2.48(+1.54%)
Jun 22, 2015 159.36 162.04 159.02 161.28 1,408,171 +1.12(+0.70%)
Jun 19, 2015 160.32 161.20 158.88 160.16 1,774,217 -2.72(-1.67%)
Jun 18, 2015 162.72 163.60 161.36 162.88 1,857,914 +1.20(+0.74%)
Jun 17, 2015 164.96 165.28 159.20 161.68 2,466,750 -0.40(-0.25%)
Jun 16, 2015 161.36 162.72 161.04 162.08 804,997 +0.88(+0.55%)
Jun 15, 2015 159.60 161.60 159.52 161.20 1,256,329 -0.96(-0.59%)
Jun 12, 2015 162.08 163.24 161.52 162.16 1,211,599 -1.76(-1.07%)
Jun 11, 2015 164.96 164.96 162.64 163.92 1,160,639 -1.20(-0.73%)
Jun 10, 2015 166.32 166.40 163.40 165.12 2,832,514 +3.44(+2.13%)
Jun 09, 2015 161.60 163.12 161.12 161.68 1,955,982 +4.00(+2.54%)
Jun 08, 2015 158.00 159.12 156.40 157.68 1,432,136 -1.52(-0.95%)
Jun 05, 2015 154.00 160.00 153.92 159.20 2,639,272 +1.92(+1.22%)
Jun 04, 2015 159.36 159.80 156.40 157.28 2,545,894 -4.08(-2.53%)
Jun 03, 2015 163.92 165.92 160.40 161.36 2,089,957 -4.08(-2.47%)
Jun 02, 2015 164.24 166.40 163.28 165.44 2,274,482 +2.56(+1.57%)
Jun 01, 2015 162.88 163.84 160.44 162.88 1,935,407 +0.40(+0.25%)
May 29, 2015 156.88 164.00 156.80 162.48 3,994,232 +6.00(+3.83%)
May 28, 2015 153.76 156.48 152.73 156.48 3,355,877 +0.64(+0.41%)
May 27, 2015 155.68 157.72 155.12 155.84 2,437,058 -1.68(-1.07%)
May 26, 2015 158.48 159.20 156.00 157.52 2,549,402 -4.48(-2.77%)
May 22, 2015 160.80 162.00 162.00 162.00 1,606,775 -2.00(-1.22%)
May 21, 2015 162.16 164.72 161.60 164.00 3,321,696 +5.28(+3.33%)
May 20, 2015 158.72 159.68 157.28 158.72 2,844,173 +1.68(+1.07%)
May 19, 2015 159.68 160.16 156.64 157.04 3,564,309 -6.48(-3.96%)
May 18, 2015 163.52 164.40 161.80 163.52 1,969,228 -0.64(-0.39%)
May 15, 2015 161.16 164.40 160.40 164.16 2,107,347 -0.08(-0.05%)
May 14, 2015 166.40 167.12 163.20 164.24 2,140,219 -0.64(-0.39%)
May 13, 2015 168.52 169.60 164.88 164.88 2,971,265 -1.04(-0.63%)
May 12, 2015 163.92 168.00 163.76 165.92 2,442,126 +2.88(+1.77%)
May 11, 2015 163.84 164.32 161.44 163.04 1,593,116 -0.32(-0.20%)
May 08, 2015 162.48 163.84 159.76 163.36 2,185,882 +1.76(+1.09%)
May 07, 2015 166.32 166.40 160.88 161.60 3,067,233 -4.96(-2.98%)
May 06, 2015 169.92 171.92 166.52 166.56 4,421,039 +0.48(+0.29%)
May 05, 2015 166.56 168.00 165.84 166.08 3,481,484 +3.84(+2.37%)
May 04, 2015 162.08 162.48 160.80 162.24 1,754,239 -0.96(-0.59%)
May 01, 2015 162.40 163.36 160.44 163.20 1,818,251 -0.88(-0.54%)
Apr 30, 2015 161.20 164.40 160.72 164.08 2,383,674 +3.12(+1.94%)
Apr 29, 2015 157.12 163.20 157.04 160.96 3,916,005 +4.16(+2.65%)
Apr 28, 2015 156.96 159.04 156.20 156.80 2,603,462 +0.64(+0.41%)
Apr 27, 2015 158.24 159.20 155.52 156.16 1,973,920 -1.20(-0.76%)
Apr 24, 2015 156.72 157.84 155.36 157.36 2,414,700 -0.72(-0.46%)
Apr 23, 2015 156.00 160.64 155.76 158.08 3,175,573 +3.20(+2.07%)
Apr 22, 2015 155.68 157.28 154.08 154.88 2,161,837 -0.72(-0.46%)
Apr 21, 2015 158.56 159.68 154.40 155.60 2,901,961 -3.52(-2.21%)
Apr 20, 2015 156.88 161.28 156.80 159.12 3,107,382 +0.40(+0.25%)
Apr 17, 2015 158.32 160.52 156.40 158.72 2,723,783 -0.80(-0.50%)
Apr 16, 2015 157.44 161.76 155.72 159.52 4,217,688 +1.84(+1.17%)
Apr 15, 2015 152.24 159.24 151.44 157.68 6,512,819 +7.12(+4.73%)
Apr 14, 2015 149.84 152.24 149.12 150.56 2,725,990 +2.56(+1.73%)
Apr 13, 2015 149.84 150.36 146.72 148.00 2,313,077 +0.72(+0.49%)
Apr 10, 2015 145.28 147.76 145.04 147.28 2,039,131 +3.04(+2.11%)
Apr 09, 2015 145.12 147.92 144.00 144.24 2,348,222 -0.32(-0.22%)
Apr 08, 2015 149.68 150.00 143.12 144.56 4,859,575 -7.92(-5.19%)
Apr 07, 2015 145.84 153.44 145.44 152.48 5,492,157 +5.04(+3.42%)
Apr 06, 2015 142.80 148.08 141.52 147.44 5,160,799 +6.96(+4.95%)
Apr 02, 2015 138.96 140.48 140.48 140.48 4,674,100 -0.16(-0.11%)
Apr 01, 2015 136.00 143.04 135.44 140.64 4,368,789 +5.92(+4.39%)
Mar 31, 2015 135.92 137.92 134.32 134.72 2,883,766 -3.12(-2.26%)
Mar 30, 2015 138.40 139.36 135.04 137.84 3,259,152 +0.72(+0.53%)
Mar 27, 2015 143.28 143.28 136.96 137.12 3,954,142 -8.56(-5.88%)
Mar 26, 2015 143.44 146.40 141.20 145.68 5,438,426 +6.80(+4.90%)
Mar 25, 2015 136.40 140.24 134.32 138.88 3,992,700 +4.56(+3.39%)
Mar 24, 2015 135.76 136.08 133.68 134.32 2,654,385 +0.08(+0.06%)
Mar 23, 2015 131.68 135.04 131.52 134.24 2,644,445 +2.80(+2.13%)
Mar 20, 2015 132.40 134.40 131.04 131.44 3,674,468 +2.80(+2.18%)
Mar 19, 2015 127.52 130.72 127.28 128.64 4,051,936 -5.44(-4.06%)
Mar 18, 2015 125.44 134.24 124.88 134.08 6,799,681 +6.40(+5.01%)
Mar 17, 2015 128.40 129.92 127.20 127.68 3,904,312 -3.12(-2.39%)
Mar 16, 2015 131.76 131.92 128.00 130.80 4,962,506 -3.60(-2.68%)
Mar 13, 2015 137.20 137.36 133.32 134.40 5,575,760 -5.12(-3.67%)
Mar 12, 2015 142.16 142.48 138.72 139.52 2,975,276 -2.64(-1.86%)
Mar 11, 2015 142.72 142.80 139.52 142.16 3,725,621 -1.12(-0.78%)
Mar 10, 2015 144.72 145.92 141.92 143.28 3,343,534 -3.52(-2.40%)
Mar 09, 2015 145.44 149.08 145.12 146.80 2,466,095 +0.88(+0.60%)
Mar 06, 2015 147.28 148.40 143.76 145.92 3,431,994 -3.76(-2.51%)
Mar 05, 2015 150.72 152.80 148.88 149.68 2,841,899 -2.40(-1.58%)
Mar 04, 2015 149.68 152.80 145.92 152.08 4,086,794 +4.16(+2.81%)
Mar 03, 2015 146.56 149.36 145.44 147.92 2,856,629 +1.36(+0.93%)
Mar 02, 2015 145.04 150.08 144.17 146.56 2,985,740 +1.76(+1.22%)
Feb 27, 2015 144.88 146.80 142.56 144.80 3,558,792 +0.56(+0.39%)
Feb 26, 2015 146.24 147.44 140.64 144.24 5,012,237 -4.96(-3.32%)
Feb 25, 2015 145.20 150.40 142.56 149.20 4,785,510 +4.88(+3.38%)
Feb 24, 2015 147.28 147.76 144.16 144.32 2,270,900 -0.56(-0.39%)
Feb 23, 2015 145.36 148.72 144.16 144.88 6,221,405 -4.32(-2.90%)
Feb 20, 2015 152.56 153.36 149.12 149.20 3,568,041 -3.60(-2.36%)
Feb 19, 2015 147.60 155.04 147.12 152.80 6,026,898 -1.28(-0.83%)
Feb 18, 2015 156.40 158.64 153.36 154.08 3,126,799 -4.24(-2.68%)
Feb 17, 2015 155.04 161.52 151.92 158.32 3,810,950 +1.36(+0.87%)
Feb 13, 2015 157.84 156.96 156.96 156.96 3,862,987 +3.52(+2.29%)
Feb 12, 2015 152.32 154.48 149.20 153.44 3,989,393 +5.36(+3.62%)
Feb 11, 2015 147.92 149.68 144.08 148.08 4,515,354 -3.44(-2.27%)
Feb 10, 2015 156.72 156.72 149.36 151.52 4,215,987 -6.64(-4.20%)
Feb 09, 2015 158.24 161.44 157.44 158.16 4,352,202 +2.40(+1.54%)
Feb 06, 2015 153.48 159.04 152.88 155.76 5,191,267 +3.52(+2.31%)
Feb 05, 2015 147.92 155.84 147.84 152.24 6,267,603 +6.00(+4.10%)
Feb 04, 2015 152.64 152.80 143.60 146.24 8,310,745 -10.72(-6.83%)
Feb 03, 2015 151.60 162.32 150.88 156.96 9,545,723 +8.00(+5.37%)
Feb 02, 2015 147.20 149.60 143.44 148.96 5,183,405 +6.40(+4.49%)
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%)
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.