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 (%)
May 24, 2011 314.08 316.00 309.20 314.24 1,678,304 +6.48(+2.11%)
May 23, 2011 306.48 309.84 304.24 307.76 2,119,751 -8.00(-2.53%)
May 20, 2011 311.52 317.04 304.24 315.76 2,695,368 +3.20(+1.02%)
May 19, 2011 316.48 318.40 311.52 312.56 1,712,018 -3.44(-1.09%)
May 18, 2011 313.36 320.24 311.76 316.00 1,951,993 +7.60(+2.46%)
May 17, 2011 306.00 308.88 301.76 308.40 2,481,144 +0.32(+0.10%)
May 16, 2011 314.08 316.16 307.60 308.08 1,908,233 -7.44(-2.36%)
May 13, 2011 314.16 316.88 308.24 315.52 2,574,459 +1.28(+0.41%)
May 12, 2011 309.68 318.96 304.96 314.24 3,774,921 -0.56(-0.18%)
May 11, 2011 325.36 325.52 309.76 314.80 3,533,547 -13.84(-4.21%)
May 10, 2011 321.76 330.08 319.84 328.64 1,932,960 +1.68(+0.51%)
May 09, 2011 315.28 328.32 314.22 326.96 2,770,986 +16.00(+5.15%)
May 06, 2011 313.92 325.20 308.00 310.96 5,272,826 -3.60(-1.14%)
May 05, 2011 335.92 336.40 312.16 314.56 7,605,417 -31.52(-9.11%)
May 04, 2011 351.36 352.08 344.67 346.08 1,799,636 -6.56(-1.86%)
May 03, 2011 358.08 358.64 350.40 352.64 2,006,297 -6.80(-1.89%)
May 02, 2011 359.84 359.92 359.36 359.44 1,527,353 -1.76(-0.49%)
Apr 29, 2011 359.20 362.76 357.68 361.20 838,873 +2.56(+0.71%)
Apr 28, 2011 358.48 362.08 354.88 358.64 1,435,843 -1.52(-0.42%)
Apr 27, 2011 356.56 360.32 351.76 360.16 1,545,666 +4.32(+1.21%)
Apr 26, 2011 355.52 357.60 354.32 355.84 728,397 -0.40(-0.11%)
Apr 25, 2011 356.56 357.04 352.96 356.24 826,436 -0.32(-0.09%)
Apr 21, 2011 353.52 357.12 352.72 356.56 822,896 +2.80(+0.79%)
Apr 20, 2011 347.68 354.80 346.88 353.76 1,560,631 +10.16(+2.96%)
Apr 19, 2011 340.96 346.64 340.00 343.60 958,635 +0.56(+0.16%)
Apr 18, 2011 345.28 345.52 340.40 343.04 1,353,403 -6.64(-1.90%)
Apr 15, 2011 344.72 351.68 343.60 349.68 1,409,041 +3.44(+0.99%)
Apr 14, 2011 341.60 346.80 340.96 346.24 1,232,067 +4.24(+1.24%)
Apr 13, 2011 341.44 343.60 336.80 342.00 1,737,845 +3.60(+1.06%)
Apr 12, 2011 345.92 346.00 337.36 338.40 2,267,466 -10.72(-3.07%)
Apr 11, 2011 358.32 359.04 348.64 349.12 1,811,473 -12.08(-3.34%)
Apr 08, 2011 355.52 361.60 354.64 361.20 1,567,394 +9.28(+2.64%)
Apr 07, 2011 347.92 352.88 346.40 351.92 1,181,758 +4.96(+1.43%)
Apr 06, 2011 346.96 348.72 344.96 346.96 1,359,399 +2.16(+0.63%)
Apr 05, 2011 344.96 347.12 344.08 344.80 1,228,743 -1.28(-0.37%)
Apr 04, 2011 344.96 347.12 344.00 346.08 1,274,042 +0.72(+0.21%)
Apr 01, 2011 341.76 345.68 339.84 345.36 1,877,800 +4.56(+1.34%)
Mar 31, 2011 339.44 341.44 337.60 340.80 1,651,483 +7.52(+2.26%)
Mar 30, 2011 333.28 333.28 333.28 333.28 871,984 -1.36(-0.41%)
Mar 29, 2011 331.92 335.60 330.53 334.64 986,050 +3.28(+0.99%)
Mar 28, 2011 331.52 335.28 331.36 331.36 1,530,274 -6.08(-1.80%)
Mar 25, 2011 335.76 338.64 334.00 337.44 1,555,259 +1.04(+0.31%)
Mar 24, 2011 338.24 340.32 334.88 336.40 1,573,676 -0.48(-0.14%)
Mar 23, 2011 336.88 340.00 335.92 336.88 2,004,291 +1.44(+0.43%)
Mar 22, 2011 328.56 336.24 327.60 335.44 2,061,913 +6.40(+1.95%)
Mar 21, 2011 330.64 330.80 328.24 329.04 1,596,456 +1.28(+0.39%)
Mar 18, 2011 324.88 328.08 322.96 327.76 3,312,470 +2.22(+0.68%)
Mar 17, 2011 322.88 329.20 321.68 325.54 1,880,613 +7.14(+2.24%)
Mar 16, 2011 317.36 321.52 313.60 318.40 3,136,506 +3.28(+1.04%)
Mar 15, 2011 318.48 327.28 313.20 315.12 3,371,802 -12.16(-3.72%)
Mar 14, 2011 325.04 327.60 322.24 327.28 1,597,796 +1.76(+0.54%)
Mar 11, 2011 323.28 328.18 322.88 325.52 3,365,691 -5.68(-1.71%)
Mar 10, 2011 334.08 337.20 325.76 331.20 3,843,254 -5.20(-1.55%)
Mar 09, 2011 341.28 341.60 336.16 336.40 2,139,870 -2.08(-0.61%)
Mar 08, 2011 340.56 340.80 335.28 338.48 2,493,070 -0.48(-0.14%)
Mar 07, 2011 342.00 342.64 338.00 338.96 3,249,773 +0.32(+0.09%)
Mar 04, 2011 333.84 339.36 332.56 338.64 3,465,587 +9.20(+2.79%)
Mar 03, 2011 327.36 330.60 323.92 329.44 2,316,243 -1.68(-0.51%)
Mar 02, 2011 325.20 331.20 321.92 331.12 3,256,022 +7.28(+2.25%)
Mar 01, 2011 316.16 324.24 315.83 323.84 2,725,707 +10.32(+3.29%)
Feb 28, 2011 315.60 317.76 312.80 313.52 1,708,841 -3.92(-1.23%)
Feb 25, 2011 314.96 318.40 312.48 317.44 2,204,078 +5.68(+1.82%)
Feb 24, 2011 322.00 324.80 309.28 311.76 6,131,116 -6.64(-2.09%)
Feb 23, 2011 312.00 323.28 310.80 318.40 5,808,808 +10.48(+3.40%)
Feb 22, 2011 312.40 312.40 302.32 307.92 4,710,601 +17.04(+5.86%)
Feb 18, 2011 291.04 294.16 287.20 290.88 2,012,839 +2.40(+0.83%)
Feb 17, 2011 284.20 288.64 284.08 288.48 1,639,941 +4.24(+1.49%)
Feb 16, 2011 285.20 287.20 281.68 284.24 2,396,473 +1.12(+0.40%)
Feb 15, 2011 287.84 288.16 281.76 283.12 1,365,948 -3.92(-1.37%)
Feb 14, 2011 289.52 292.32 286.24 287.04 1,743,519 -1.36(-0.47%)
Feb 11, 2011 290.24 292.16 286.96 288.40 1,839,691 -3.92(-1.34%)
Feb 10, 2011 290.40 294.88 290.08 292.32 1,686,024 +0.32(+0.11%)
Feb 09, 2011 293.20 295.36 290.32 292.00 1,278,006 -1.12(-0.38%)
Feb 08, 2011 291.04 296.16 290.24 293.12 2,170,041 -0.16(-0.05%)
Feb 07, 2011 297.68 298.96 293.28 293.28 1,368,568 -5.44(-1.82%)
Feb 04, 2011 307.04 307.52 297.28 298.72 2,159,518 -6.00(-1.97%)
Feb 03, 2011 306.24 307.12 302.50 304.72 1,053,901 -0.72(-0.24%)
Feb 02, 2011 304.88 308.48 302.80 305.44 1,462,231 +0.88(+0.29%)
Feb 01, 2011 309.36 310.72 304.00 304.56 2,034,351 -4.32(-1.40%)
Jan 31, 2011 298.24 312.08 298.00 308.88 3,421,288 +8.24(+2.74%)
Jan 28, 2011 290.00 301.68 289.85 300.64 3,781,707 +13.12(+4.56%)
Jan 27, 2011 292.80 293.68 287.44 287.52 1,230,792 -7.28(-2.47%)
Jan 26, 2011 290.32 294.88 288.40 294.80 1,378,351 +4.64(+1.60%)
Jan 25, 2011 291.76 292.24 289.44 290.16 1,207,729 -5.28(-1.79%)
Jan 24, 2011 295.20 296.72 293.36 295.44 1,335,795 -4.64(-1.55%)
Jan 21, 2011 300.80 302.00 298.80 300.08 1,025,810 -0.48(-0.16%)
Jan 20, 2011 302.00 302.87 298.24 300.56 1,707,926 -7.76(-2.52%)
Jan 19, 2011 311.76 311.76 307.52 308.32 811,171 -1.52(-0.49%)
Jan 18, 2011 307.92 312.00 307.84 309.84 717,990 -1.52(-0.49%)
Jan 14, 2011 308.08 311.60 307.52 311.36 762,206 +2.16(+0.70%)
Jan 13, 2011 312.00 313.52 308.80 309.20 800,402 -2.72(-0.87%)
Jan 12, 2011 312.32 314.16 311.04 311.92 933,120 +0.88(+0.28%)
Jan 11, 2011 307.36 311.12 305.68 311.04 884,421 +5.68(+1.86%)
Jan 10, 2011 304.64 306.00 302.40 305.36 980,776 +4.00(+1.33%)
Jan 07, 2011 303.44 304.85 297.44 301.36 1,025,713 -0.08(-0.03%)
Jan 06, 2011 306.48 306.56 299.60 301.44 1,399,403 -6.72(-2.18%)
Jan 05, 2011 302.40 309.76 300.64 308.16 1,582,509 +3.52(+1.16%)
Jan 04, 2011 312.00 312.08 301.52 304.64 1,758,142 -7.76(-2.48%)
Jan 03, 2011 314.72 315.84 312.00 312.40 607,707 +0.40(+0.13%)
Dec 31, 2010 304.08 314.00 303.76 312.00 978,507 +7.04(+2.31%)
Dec 30, 2010 307.60 308.56 303.68 304.96 899,001 -5.60(-1.80%)
Dec 29, 2010 311.60 311.92 310.40 310.56 388,429 -0.72(-0.23%)
Dec 28, 2010 311.52 312.24 310.24 311.28 497,797 +1.60(+0.52%)
Dec 27, 2010 310.40 311.36 308.80 309.68 480,518 -2.16(-0.69%)
Dec 23, 2010 308.96 312.64 308.80 311.84 550,156 +2.72(+0.88%)
Dec 22, 2010 308.08 309.92 307.44 309.12 637,258 +2.80(+0.91%)
Dec 21, 2010 305.12 306.96 304.32 306.32 529,850 +1.92(+0.63%)
Dec 20, 2010 303.20 305.60 299.36 304.40 694,101 +1.92(+0.63%)
Dec 17, 2010 302.16 304.32 301.46 302.48 842,329 +0.36(+0.12%)
Dec 16, 2010 303.76 304.40 301.44 302.12 687,613 -1.80(-0.59%)
Dec 15, 2010 300.24 305.92 300.24 303.92 994,549 +0.72(+0.24%)
Dec 14, 2010 302.72 305.28 301.44 303.20 554,347 +0.08(+0.03%)
Dec 13, 2010 306.00 306.88 301.52 303.12 714,733 +1.84(+0.61%)
Dec 10, 2010 303.68 304.00 299.04 301.28 671,705 -2.24(-0.74%)
Dec 09, 2010 303.92 305.52 301.02 303.52 950,380 -0.16(-0.05%)
Dec 08, 2010 303.84 305.36 299.84 303.68 952,099 +1.28(+0.42%)
Dec 07, 2010 309.76 309.92 302.32 302.40 957,576 -3.36(-1.10%)
Dec 06, 2010 306.16 307.60 304.16 305.76 749,534 -0.72(-0.23%)
Dec 03, 2010 301.28 307.12 300.64 306.48 1,333,497 +4.32(+1.43%)
Dec 02, 2010 297.12 302.40 296.72 302.16 872,240 +4.56(+1.53%)
Dec 01, 2010 293.60 298.32 289.60 297.60 1,192,533 +9.28(+3.22%)
Nov 30, 2010 290.64 293.68 288.32 288.32 892,078 -5.92(-2.01%)
Nov 29, 2010 289.84 294.48 286.88 294.24 1,231,854 +6.48(+2.25%)
Nov 26, 2010 286.40 287.76 285.84 287.76 290,549 -0.88(-0.30%)
Nov 24, 2010 280.08 288.64 288.64 288.64 1,283,728 +9.04(+3.23%)
Nov 23, 2010 277.92 281.28 276.41 279.60 1,356,222 -0.80(-0.29%)
Nov 22, 2010 280.00 280.80 276.88 280.40 930,584 -1.36(-0.48%)
Nov 19, 2010 281.20 282.00 278.32 281.76 953,173 -2.24(-0.79%)
Nov 18, 2010 282.24 284.64 280.64 284.00 1,544,520 +6.16(+2.22%)
Nov 17, 2010 282.56 284.88 276.88 277.84 2,882,632 -5.76(-2.03%)
Nov 16, 2010 288.56 288.96 283.44 283.60 1,863,430 -8.40(-2.88%)
Nov 15, 2010 294.80 295.36 291.44 292.00 958,926 +0.24(+0.08%)
Nov 12, 2010 298.08 299.28 291.76 291.76 1,769,834 -10.96(-3.62%)
Nov 11, 2010 303.20 304.32 302.08 302.72 1,106,138 -1.60(-0.53%)
Nov 10, 2010 300.56 304.48 298.88 304.32 1,946,184 +7.92(+2.67%)
Nov 09, 2010 302.16 302.48 295.36 296.40 1,341,415 -3.84(-1.28%)
Nov 08, 2010 299.44 301.20 297.13 300.24 1,108,367 -0.96(-0.32%)
Nov 05, 2010 299.92 301.20 297.20 301.20 977,836 +1.28(+0.43%)
Nov 04, 2010 298.48 300.16 296.72 299.92 1,467,547 +6.00(+2.04%)
Nov 03, 2010 291.68 295.04 288.96 293.92 1,653,200 +3.76(+1.30%)
Nov 02, 2010 290.08 291.44 288.72 290.16 889,394 +3.68(+1.28%)
Nov 01, 2010 289.12 289.60 285.76 286.48 1,081,369 +5.12(+1.82%)
Oct 29, 2010 282.24 283.20 278.48 281.36 754,921 -1.76(-0.62%)
Oct 28, 2010 285.28 285.36 281.80 283.12 643,794 -0.24(-0.08%)
Oct 27, 2010 282.48 283.84 278.32 283.36 1,026,604 -1.20(-0.42%)
Oct 25, 2010 286.88 287.84 281.60 284.56 944,875 +0.64(+0.23%)
Oct 22, 2010 281.04 283.92 278.80 283.92 877,850 +5.12(+1.84%)
Oct 21, 2010 283.28 285.12 276.88 278.80 1,138,754 -5.92(-2.08%)
Oct 20, 2010 277.60 285.44 277.52 284.72 1,219,222 +7.76(+2.80%)
Oct 19, 2010 281.76 284.24 276.48 276.96 1,828,632 -13.28(-4.58%)
Oct 18, 2010 284.80 290.24 283.84 290.24 1,029,429 +6.48(+2.28%)
Oct 15, 2010 288.16 288.80 281.52 283.76 1,048,647 -4.24(-1.47%)
Oct 14, 2010 288.80 292.32 286.72 288.00 878,717 -1.28(-0.44%)
Oct 13, 2010 288.56 290.88 287.92 289.28 713,576 +4.08(+1.43%)
Oct 12, 2010 286.72 286.88 283.04 285.20 900,441 +0.40(+0.14%)
Oct 11, 2010 286.80 288.72 284.80 284.80 575,208 -4.40(-1.52%)
Oct 08, 2010 289.20 289.84 284.40 289.20 975,116 +5.52(+1.95%)
Oct 07, 2010 292.80 292.88 282.64 283.68 1,654 -6.56(-2.26%)
Oct 06, 2010 288.88 293.36 287.52 290.24 1,318,005 +1.52(+0.53%)
Oct 05, 2010 287.20 289.52 285.76 288.72 418 +4.00(+1.40%)
Oct 04, 2010 285.76 287.44 283.60 284.72 1,232,084 -0.32(-0.11%)
Oct 01, 2010 285.04 285.04 280.72 285.04 1,771,165 +6.32(+2.27%)
Sep 30, 2010 275.84 279.68 273.52 278.72 1,679,847 +7.20(+2.65%)
Sep 29, 2010 265.52 272.64 263.84 271.52 831 +6.00(+2.26%)
Sep 28, 2010 265.76 269.04 263.68 265.52 722 -0.40(-0.15%)
Sep 27, 2010 268.80 268.88 263.52 265.92 829,800 -1.28(-0.48%)
Sep 24, 2010 263.68 267.52 263.44 267.20 1,086,250 +5.84(+2.23%)
Sep 23, 2010 258.40 263.84 257.60 261.36 62 +0.72(+0.28%)
Sep 22, 2010 263.84 264.80 257.84 260.64 1,504,721 -0.56(-0.21%)
Sep 21, 2010 264.72 265.28 260.80 261.20 118 -4.55(-1.71%)
Sep 20, 2010 262.08 267.84 261.68 265.75 954,779 +4.55(+1.74%)
Sep 17, 2010 261.20 265.44 258.72 261.20 1,199,835 -6.72(-2.51%)
Sep 15, 2010 267.52 269.60 266.40 267.92 1,074,252 -3.20(-1.18%)
Sep 14, 2010 272.08 275.12 269.76 271.12 359 -1.12(-0.41%)
Sep 13, 2010 273.52 274.88 271.44 272.24 927,708 +2.08(+0.77%)
Sep 10, 2010 267.12 270.56 265.92 270.16 1,033,236 +7.04(+2.68%)
Sep 09, 2010 268.80 269.84 262.80 263.12 400 -2.00(-0.75%)
Sep 08, 2010 264.24 268.16 262.64 265.12 246 +2.96(+1.13%)
Sep 07, 2010 262.40 265.52 258.64 262.16 469 -2.56(-0.97%)
Sep 03, 2010 267.20 268.16 260.64 264.72 1,272,257 -2.40(-0.90%)
Sep 02, 2010 261.76 267.44 260.72 267.12 833 +3.52(+1.34%)
Sep 01, 2010 259.76 265.12 259.28 263.60 1,433,921 +8.40(+3.29%)
Aug 31, 2010 255.04 265.94 254.72 255.20 3,850 -9.68(-3.65%)
Aug 30, 2010 265.04 266.72 264.00 264.88 797,095 -3.68(-1.37%)
Aug 27, 2010 259.20 268.56 256.48 268.56 1,743,464 +6.56(+2.50%)
Aug 26, 2010 262.00 263.36 258.88 262.00 1,257,425 +3.04(+1.17%)
Aug 25, 2010 254.24 259.04 252.00 258.96 462 +4.80(+1.89%)
Aug 24, 2010 256.40 257.68 254.00 254.16 596 -5.28(-2.04%)
Aug 23, 2010 263.36 265.04 259.04 259.44 1,108,815 -4.16(-1.58%)
Aug 20, 2010 264.08 264.48 261.52 263.60 1,016,706 -2.40(-0.90%)
Aug 19, 2010 269.28 269.52 264.72 266.00 90 -3.44(-1.28%)
Aug 18, 2010 267.52 270.80 264.24 269.44 1,486 -1.52(-0.56%)
Aug 17, 2010 272.48 274.24 270.24 270.96 2,859 +2.08(+0.77%)
Aug 16, 2010 268.64 270.24 267.92 268.88 795,230 -1.44(-0.53%)
Aug 13, 2010 270.32 272.32 268.56 270.32 865,184 -1.04(-0.38%)
Aug 12, 2010 273.28 276.40 270.32 271.36 1,191,864 -6.56(-2.36%)
Aug 11, 2010 283.36 283.52 277.92 277.92 1,248,181 -8.08(-2.83%)
Aug 10, 2010 286.00 288.96 283.68 286.00 37 -6.24(-2.14%)
Aug 09, 2010 290.88 292.32 289.12 292.24 660,728 +2.64(+0.91%)
Aug 06, 2010 289.60 297.20 286.40 289.60 1,154,223 -4.08(-1.39%)
Aug 05, 2010 292.40 294.88 292.08 293.68 634,610 -1.60(-0.54%)
Aug 04, 2010 295.28 297.12 292.88 295.28 1,150,797 +0.00(+0.00%)
Aug 03, 2010 293.52 296.00 291.52 295.28 75 +3.44(+1.18%)
Aug 02, 2010 289.44 292.80 288.88 291.84 1,144,005 +9.12(+3.23%)
Jul 30, 2010 282.72 283.12 275.36 282.72 890,789 +2.24(+0.80%)
Jul 29, 2010 276.48 283.68 276.48 280.48 53 +5.60(+2.04%)
Jul 28, 2010 275.52 277.04 271.92 274.88 1,219,383 -2.48(-0.89%)
Jul 27, 2010 284.08 284.08 275.20 277.36 62 -5.44(-1.92%)
Jul 26, 2010 282.32 284.16 281.52 282.80 669,090 -0.32(-0.11%)
Jul 23, 2010 281.92 284.40 281.04 283.12 1,072,927 -0.24(-0.08%)
Jul 22, 2010 279.20 284.48 278.96 283.36 1,363,605 +9.76(+3.57%)
Jul 21, 2010 280.72 281.04 271.28 273.60 1,098,479 -4.96(-1.78%)
Jul 20, 2010 273.20 279.04 272.54 278.56 193 +2.88(+1.04%)
Jul 19, 2010 275.76 279.76 272.08 275.68 1,030,988 +2.40(+0.88%)
Jul 16, 2010 273.28 275.04 270.96 273.28 1,076,257 -1.28(-0.47%)
Jul 15, 2010 277.52 277.60 271.67 274.56 1,124,924 -2.72(-0.98%)
Jul 14, 2010 276.56 281.44 275.36 277.28 112 -0.64(-0.23%)
Jul 13, 2010 276.00 278.72 275.92 277.92 985 +7.52(+2.78%)
Jul 12, 2010 272.72 274.32 268.88 270.40 924,898 -4.32(-1.57%)
Jul 09, 2010 274.72 276.08 271.28 274.72 805,479 +0.88(+0.32%)
Jul 08, 2010 271.84 274.16 268.64 273.84 50 +4.64(+1.72%)
Jul 07, 2010 263.20 269.33 263.12 269.20 1,659,419 +8.32(+3.19%)
Jul 06, 2010 264.48 266.72 258.16 260.88 1,137 +0.08(+0.03%)
Jul 02, 2010 260.80 264.52 258.56 260.80 952,579 -2.16(-0.82%)
Jul 01, 2010 269.04 269.36 260.24 262.96 1,742,503 -8.72(-3.21%)
Jun 30, 2010 273.60 276.40 268.72 271.68 3,587 -1.04(-0.38%)
Jun 29, 2010 272.72 274.32 271.60 272.72 3,931 -12.56(-4.40%)
Jun 25, 2010 285.28 285.68 278.08 285.28 1,630,180 +10.16(+3.69%)
Jun 24, 2010 275.20 276.74 272.00 275.12 3,634 +1.20(+0.44%)
Jun 23, 2010 276.64 277.24 271.52 273.92 1,574,680 -6.08(-2.17%)
Jun 22, 2010 283.12 284.88 280.00 280.00 6,531 -2.64(-0.93%)
Jun 21, 2010 287.76 288.32 280.72 282.64 1,222,492 -0.64(-0.23%)
Jun 18, 2010 283.28 283.68 278.72 283.28 808,008 +2.16(+0.77%)
Jun 17, 2010 284.80 285.04 280.11 281.12 325 -2.80(-0.99%)
Jun 16, 2010 280.56 285.84 279.12 283.92 1,397,667 +2.08(+0.74%)
Jun 15, 2010 277.28 281.92 276.56 281.84 125 +7.20(+2.62%)
Jun 14, 2010 277.76 279.28 272.32 274.64 1,074,516 +0.80(+0.29%)
Jun 11, 2010 272.96 276.72 270.08 273.84 1,211,794 -4.32(-1.55%)
Jun 10, 2010 277.44 280.00 275.52 278.16 125 +6.56(+2.42%)
Jun 09, 2010 271.52 275.12 270.72 271.60 2,021,681 +6.08(+2.29%)
Jun 08, 2010 263.52 266.00 261.12 265.52 12 +4.80(+1.84%)
Jun 07, 2010 262.96 266.32 259.60 260.72 1,198,794 -0.72(-0.28%)
Jun 04, 2010 261.44 270.28 260.16 261.44 1,877,690 -7.52(-2.80%)
Jun 03, 2010 269.20 275.36 265.76 268.96 2,426,545 -1.36(-0.50%)
Jun 02, 2010 266.88 271.68 265.68 270.32 787 +4.88(+1.84%)
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.