Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Oil Fund
(NY:
USO
)
75.35
+0.90 (+1.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2010
269.20
276.80
265.04
265.44
1,089
-6.87(-2.52%)
May 28, 2010
272.31
276.08
268.00
272.31
1,373,613
-2.17(-0.79%)
May 27, 2010
268.32
274.64
267.20
274.48
2,855,535
+13.76(+5.28%)
May 26, 2010
257.84
263.52
257.84
260.72
936
+5.92(+2.32%)
May 25, 2010
247.84
255.12
247.44
254.80
3,466
-2.56(-0.99%)
May 24, 2010
258.16
260.32
256.68
257.36
1,413,360
-0.80(-0.31%)
May 21, 2010
254.64
261.76
253.60
258.16
2,969,030
-1.29(-0.50%)
May 20, 2010
253.52
262.40
253.12
259.45
6,345
-8.63(-3.22%)
May 19, 2010
266.16
269.04
261.44
268.08
3,236,270
+0.32(+0.12%)
May 18, 2010
276.08
276.72
265.36
267.76
10,367
-3.28(-1.21%)
May 17, 2010
275.60
276.12
267.57
271.04
3,232,362
-7.44(-2.67%)
May 14, 2010
278.48
285.92
276.00
278.48
3,032,496
-10.56(-3.65%)
May 13, 2010
290.48
293.32
288.64
289.04
2,195,448
-5.12(-1.74%)
May 12, 2010
295.12
297.60
290.56
294.16
1,612,493
+0.08(+0.03%)
May 11, 2010
297.14
297.92
293.04
294.08
3,325
-3.76(-1.26%)
May 10, 2010
293.92
298.32
293.52
297.84
2,289,379
+7.36(+2.53%)
May 07, 2010
293.84
295.83
286.80
290.48
3,110,077
-5.12(-1.73%)
May 06, 2010
295.92
306.72
288.00
295.60
1,798
-11.28(-3.68%)
May 05, 2010
307.84
313.92
306.16
306.88
2,790,727
-10.72(-3.38%)
May 04, 2010
325.28
325.36
317.60
317.60
1,886
-14.08(-4.25%)
May 03, 2010
330.40
335.20
330.32
331.68
1,042,830
+1.04(+0.31%)
Apr 30, 2010
331.36
332.64
327.60
330.64
1,681,337
+2.32(+0.71%)
Apr 29, 2010
324.96
328.64
324.96
328.32
1,423,017
+8.56(+2.68%)
Apr 28, 2010
318.16
320.56
314.64
319.76
1,315,301
+4.80(+1.52%)
Apr 27, 2010
320.80
324.32
314.56
314.96
425
-7.84(-2.43%)
Apr 26, 2010
326.72
327.52
322.24
322.80
901,570
-4.80(-1.47%)
Apr 23, 2010
320.24
327.68
319.04
327.60
1,143,832
+5.20(+1.61%)
Apr 22, 2010
317.76
322.80
314.32
322.40
1,347,445
+0.24(+0.07%)
Apr 21, 2010
323.28
324.88
318.96
322.16
1,468,636
-0.24(-0.07%)
Apr 20, 2010
321.60
325.47
321.20
322.40
805
+1.52(+0.47%)
Apr 19, 2010
317.44
320.88
317.36
320.88
1,202,484
-3.92(-1.21%)
Apr 16, 2010
328.56
330.64
322.80
324.80
2,171,236
-8.88(-2.66%)
Apr 15, 2010
335.12
335.68
332.00
333.68
857,747
-0.40(-0.12%)
Apr 14, 2010
329.28
335.04
327.53
334.08
1,619,974
+6.96(+2.13%)
Apr 13, 2010
326.96
328.56
322.24
327.12
1,324,142
-0.32(-0.10%)
Apr 12, 2010
328.88
331.88
327.20
327.44
795,407
-1.92(-0.58%)
Apr 09, 2010
332.56
333.83
326.48
329.36
1,130,193
-2.16(-0.65%)
Apr 08, 2010
328.96
332.88
327.20
331.52
854,984
-0.64(-0.19%)
Apr 07, 2010
335.92
336.72
331.60
332.16
1,066,063
-4.00(-1.19%)
Apr 06, 2010
335.92
337.52
334.64
336.16
913,408
+0.72(+0.21%)
Apr 05, 2010
332.16
336.88
331.52
335.44
956,379
+5.52(+1.67%)
Apr 01, 2010
328.08
329.92
329.92
329.92
1,133,750
+7.60(+2.36%)
Mar 31, 2010
323.20
325.04
319.28
322.32
1,678,559
+2.72(+0.85%)
Mar 30, 2010
319.20
320.40
317.04
319.60
854,777
-0.08(-0.03%)
Mar 29, 2010
314.56
320.88
314.32
319.68
1,301,535
+9.04(+2.91%)
Mar 26, 2010
312.80
312.96
308.40
310.64
957,455
-0.56(-0.18%)
Mar 25, 2010
314.56
315.92
311.04
311.20
1,123,352
-0.32(-0.10%)
Mar 24, 2010
311.92
314.00
309.84
311.52
1,098,855
-6.08(-1.91%)
Mar 23, 2010
315.12
318.65
314.00
317.60
695,266
+1.12(+0.35%)
Mar 22, 2010
307.04
317.08
306.40
316.48
1,330,899
+2.88(+0.92%)
Mar 19, 2010
318.80
319.76
310.76
313.60
1,728,450
-5.76(-1.80%)
Mar 18, 2010
320.72
321.84
318.00
319.36
946,105
-2.48(-0.77%)
Mar 17, 2010
321.44
323.20
318.16
321.84
1,568,908
+3.52(+1.11%)
Mar 16, 2010
314.72
319.20
313.92
318.32
1,595,358
+7.68(+2.47%)
Mar 15, 2010
309.92
311.28
309.76
310.64
1,216,100
-5.44(-1.72%)
Mar 12, 2010
321.28
321.92
313.76
316.08
1,418,520
-4.32(-1.35%)
Mar 11, 2010
318.72
320.40
317.20
320.40
1,009,703
+1.20(+0.38%)
Mar 10, 2010
316.56
323.24
314.72
319.20
1,889,272
+2.80(+0.88%)
Mar 09, 2010
314.72
318.96
314.46
316.40
1,003,798
-1.92(-0.60%)
Mar 08, 2010
320.08
320.40
314.64
318.32
984,781
-0.48(-0.15%)
Mar 05, 2010
316.96
319.68
316.56
318.80
1,255,762
+5.60(+1.79%)
Mar 04, 2010
312.64
314.32
310.60
313.20
1,239,736
-2.00(-0.63%)
Mar 03, 2010
312.56
316.48
309.60
315.20
1,554,139
+4.80(+1.55%)
Mar 02, 2010
308.80
315.36
308.40
310.40
1,269,568
+3.60(+1.17%)
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
.