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 (%)
Apr 30, 2008
748.64
754.72
730.48
740.72
1,191,332
-1.68(-0.23%)
Apr 29, 2008
751.36
756.24
741.20
742.40
950,241
-23.28(-3.04%)
Apr 28, 2008
766.96
769.92
762.00
765.68
606,241
+1.28(+0.17%)
Apr 25, 2008
759.52
770.24
756.40
764.40
1,125,299
+17.52(+2.35%)
Apr 24, 2008
747.20
758.80
736.48
746.88
1,388,800
-15.52(-2.04%)
Apr 23, 2008
755.20
764.08
750.48
762.40
1,059,894
+1.52(+0.20%)
Apr 22, 2008
749.44
766.64
748.80
760.88
894,942
+7.52(+1.00%)
Apr 21, 2008
747.76
754.24
741.52
753.36
585,231
+3.60(+0.48%)
Apr 18, 2008
727.84
750.69
727.20
749.76
1,150,319
+12.32(+1.67%)
Apr 17, 2008
737.36
740.88
732.96
737.44
596,564
+0.24(+0.03%)
Apr 16, 2008
729.76
738.40
720.16
737.20
986,749
+6.08(+0.83%)
Apr 15, 2008
728.08
731.52
725.36
731.12
634,350
+14.00(+1.95%)
Apr 14, 2008
710.80
717.68
707.60
717.12
539,675
+9.28(+1.31%)
Apr 11, 2008
701.20
708.56
698.96
707.84
478,880
+2.40(+0.34%)
Apr 10, 2008
712.64
712.72
697.12
705.44
802,497
-4.48(-0.63%)
Apr 09, 2008
696.72
717.60
695.52
709.92
1,025,361
+12.40(+1.78%)
Apr 08, 2008
696.00
700.64
689.60
697.52
440,984
-0.80(-0.11%)
Apr 07, 2008
691.92
701.04
691.92
698.32
533,783
+18.32(+2.69%)
Apr 04, 2008
675.52
680.96
670.80
680.00
553,073
+12.08(+1.81%)
Apr 03, 2008
663.20
681.60
661.12
667.92
676,426
-2.32(-0.35%)
Apr 02, 2008
646.40
672.80
639.68
670.24
772,812
+23.36(+3.61%)
Apr 01, 2008
640.00
656.72
638.16
646.88
670,955
-4.72(-0.72%)
Mar 31, 2008
677.76
684.00
642.88
651.60
975,500
-23.36(-3.46%)
Mar 28, 2008
680.08
680.08
670.96
674.96
612,322
-10.88(-1.59%)
Mar 27, 2008
680.56
693.12
677.12
685.84
590,132
+5.84(+0.86%)
Mar 26, 2008
656.24
681.84
655.84
680.00
770,748
+28.24(+4.33%)
Mar 25, 2008
646.00
652.96
635.20
651.76
592,570
+9.68(+1.51%)
Mar 24, 2008
647.68
656.16
640.64
642.08
531,508
-8.32(-1.28%)
Mar 21, 2008
637.60
655.68
636.72
650.40
1,468,506
+0.00(+0.00%)
Mar 20, 2008
637.60
655.68
636.72
650.40
1,468,469
-7.92(-1.20%)
Mar 19, 2008
676.56
688.00
654.48
658.32
1,368,820
-31.28(-4.54%)
Mar 18, 2008
678.24
696.32
673.52
689.60
1,083,455
+20.00(+2.99%)
Mar 17, 2008
671.36
686.80
651.84
669.60
1,455,089
-22.48(-3.25%)
Mar 14, 2008
695.92
702.08
688.48
692.08
1,072,541
-5.60(-0.80%)
Mar 13, 2008
696.16
702.32
687.84
697.68
962,181
+2.32(+0.33%)
Mar 12, 2008
688.08
696.08
678.00
695.36
1,155,755
+7.04(+1.02%)
Mar 11, 2008
684.00
689.68
674.32
688.32
1,224,001
+4.32(+0.63%)
Mar 10, 2008
664.56
684.32
660.24
684.00
767,466
+14.16(+2.11%)
Mar 07, 2008
666.48
676.24
660.24
669.84
673,199
-1.28(-0.19%)
Mar 06, 2008
662.32
671.12
653.04
671.12
712,676
+4.72(+0.71%)
Mar 05, 2008
643.92
666.40
642.64
666.40
946,074
+31.20(+4.91%)
Mar 04, 2008
653.84
656.00
628.00
635.20
774,170
-15.36(-2.36%)
Mar 03, 2008
651.84
659.84
644.88
650.56
630,551
+7.20(+1.12%)
Feb 29, 2008
649.04
651.84
643.36
643.36
389,627
-8.48(-1.30%)
Feb 28, 2008
637.92
653.68
636.88
651.84
407,745
+20.48(+3.24%)
Feb 27, 2008
639.28
642.88
631.36
631.36
467,198
-9.44(-1.47%)
Feb 26, 2008
628.40
642.24
626.72
640.80
532,406
+10.91(+1.73%)
Feb 25, 2008
626.88
632.64
620.64
629.89
324,796
+1.09(+0.17%)
Feb 22, 2008
627.04
630.08
617.12
628.80
576,300
+10.16(+1.64%)
Feb 21, 2008
627.60
634.16
614.88
618.64
765,394
-15.92(-2.51%)
Feb 20, 2008
625.12
639.12
621.76
634.56
475,805
+4.08(+0.65%)
Feb 19, 2008
623.68
633.28
619.36
630.48
535,750
+23.04(+3.79%)
Feb 18, 2008
611.52
612.80
600.24
607.44
0
+0.00(+0.00%)
Feb 15, 2008
611.52
612.80
600.24
607.44
419,900
+1.36(+0.22%)
Feb 14, 2008
598.96
606.96
597.92
606.08
328,267
+13.20(+2.23%)
Feb 13, 2008
586.40
596.24
584.00
592.88
277,495
+4.16(+0.71%)
Feb 12, 2008
589.52
597.12
585.76
588.72
319,725
-7.68(-1.29%)
Feb 11, 2008
581.36
600.72
576.80
596.40
627,387
+13.20(+2.26%)
Feb 08, 2008
566.24
583.20
565.28
583.20
834,768
+24.80(+4.44%)
Feb 07, 2008
548.96
560.56
548.56
558.40
408,613
+6.24(+1.13%)
Feb 06, 2008
563.84
564.00
550.00
552.16
509,736
-9.04(-1.61%)
Feb 05, 2008
563.44
564.16
555.44
561.20
670,979
-9.76(-1.71%)
Feb 04, 2008
565.20
576.40
562.80
570.96
417,868
+7.20(+1.28%)
Feb 01, 2008
577.36
578.00
561.36
563.76
419,723
-15.04(-2.60%)
Jan 31, 2008
574.56
585.60
568.56
578.80
318,009
-5.84(-1.00%)
Jan 30, 2008
585.12
587.44
578.96
584.64
333,287
+0.80(+0.14%)
Jan 29, 2008
573.04
583.84
573.04
583.84
223,887
+5.04(+0.87%)
Jan 28, 2008
569.04
579.76
563.22
578.80
394,487
+3.50(+0.61%)
Jan 25, 2008
576.00
579.68
568.88
575.30
630,425
+7.86(+1.39%)
Jan 24, 2008
558.00
569.36
552.08
567.44
627,675
+11.44(+2.06%)
Jan 23, 2008
555.60
560.64
549.04
556.00
663,203
-8.40(-1.49%)
Jan 22, 2008
555.60
568.32
552.80
564.40
578,037
-7.92(-1.38%)
Jan 21, 2008
572.24
575.12
565.68
572.32
0
+0.00(+0.00%)
Jan 18, 2008
572.24
575.12
565.68
572.32
276,611
+4.08(+0.72%)
Jan 17, 2008
578.08
580.48
564.48
568.24
516,425
-6.56(-1.14%)
Jan 16, 2008
576.64
578.40
563.92
574.80
518,862
-7.44(-1.28%)
Jan 15, 2008
584.32
585.36
576.08
582.24
613,575
-11.76(-1.98%)
Jan 14, 2008
592.56
595.76
587.20
594.00
279,812
+9.28(+1.59%)
Jan 11, 2008
586.96
589.92
582.00
584.72
396,737
-7.44(-1.26%)
Jan 10, 2008
592.96
597.28
588.08
592.16
550,362
-9.84(-1.63%)
Jan 09, 2008
605.20
618.16
602.00
602.00
617,450
-6.48(-1.06%)
Jan 08, 2008
613.68
616.56
606.16
608.48
325,600
+4.48(+0.74%)
Jan 07, 2008
616.56
616.56
597.36
604.00
549,187
-14.48(-2.34%)
Jan 04, 2008
621.60
622.48
613.64
618.48
518,175
-8.48(-1.35%)
Jan 03, 2008
629.04
632.72
622.32
626.96
626,025
-0.80(-0.13%)
Jan 02, 2008
619.04
630.50
617.68
627.76
555,037
+21.68(+3.58%)
Jan 01, 2008
609.68
611.28
598.48
606.08
316,712
+0.00(+0.00%)
Dec 31, 2007
609.68
611.28
598.48
606.08
316,712
-1.04(-0.17%)
Dec 28, 2007
615.04
618.52
605.68
607.12
301,012
-2.88(-0.47%)
Dec 27, 2007
610.16
617.76
606.72
610.00
330,775
+2.72(+0.45%)
Dec 26, 2007
604.80
609.76
602.24
607.28
255,950
+15.68(+2.65%)
Dec 24, 2007
587.44
591.79
584.32
591.60
60,437
+1.20(+0.20%)
Dec 21, 2007
580.16
592.32
578.56
590.40
306,900
+13.60(+2.36%)
Dec 20, 2007
575.84
582.80
573.12
576.80
192,487
-0.40(-0.07%)
Dec 19, 2007
572.80
582.80
570.40
577.20
288,075
+8.32(+1.46%)
Dec 18, 2007
586.64
586.64
563.12
568.88
347,487
-6.24(-1.08%)
Dec 17, 2007
572.88
575.84
567.28
575.12
249,987
-2.96(-0.51%)
Dec 14, 2007
578.80
583.52
573.44
578.08
270,551
-7.28(-1.24%)
Dec 13, 2007
589.28
592.08
580.72
585.36
546,302
-5.84(-0.99%)
Dec 12, 2007
574.32
597.52
572.64
591.20
672,912
+29.12(+5.18%)
Dec 11, 2007
562.16
570.32
558.40
562.08
400,817
+7.20(+1.30%)
Dec 10, 2007
560.88
565.36
549.20
554.88
443,013
-0.56(-0.10%)
Dec 07, 2007
560.24
560.24
548.16
555.44
425,523
-12.72(-2.24%)
Dec 06, 2007
548.24
570.32
547.84
568.16
515,508
+18.64(+3.39%)
Dec 05, 2007
564.32
568.00
546.40
549.52
654,365
-5.68(-1.02%)
Dec 04, 2007
554.48
557.60
549.52
555.20
349,375
-10.40(-1.84%)
Dec 03, 2007
553.28
566.48
548.48
565.60
622,092
+6.32(+1.13%)
Nov 30, 2007
561.28
573.12
556.64
559.28
726,604
-13.84(-2.41%)
Nov 29, 2007
577.36
587.04
568.80
573.12
514,647
-1.28(-0.22%)
Nov 28, 2007
596.56
597.44
568.56
574.40
645,075
-20.00(-3.36%)
Nov 27, 2007
597.84
600.32
592.50
594.40
523,508
-15.60(-2.56%)
Nov 26, 2007
611.28
617.92
607.11
610.00
300,807
-4.08(-0.66%)
Nov 23, 2007
611.20
617.76
609.68
614.08
77,319
+2.56(+0.42%)
Nov 21, 2007
620.00
620.72
605.76
611.52
483,202
-7.20(-1.16%)
Nov 20, 2007
602.08
620.00
600.32
618.72
392,368
+22.80(+3.83%)
Nov 19, 2007
594.00
596.48
585.76
595.92
341,748
+4.72(+0.80%)
Nov 16, 2007
588.48
593.04
585.76
591.20
426,712
+12.80(+2.21%)
Nov 15, 2007
577.76
580.88
568.64
578.40
426,629
-2.40(-0.41%)
Nov 14, 2007
575.12
584.80
574.16
580.80
315,093
+13.36(+2.35%)
Nov 13, 2007
579.68
581.92
560.24
567.44
625,197
-14.72(-2.53%)
Nov 12, 2007
584.48
590.48
581.92
582.16
470,331
-16.00(-2.67%)
Nov 09, 2007
594.32
600.80
590.56
598.16
470,718
+5.52(+0.93%)
Nov 08, 2007
606.24
608.48
592.64
592.64
360,912
-3.20(-0.54%)
Nov 07, 2007
607.52
610.56
589.60
595.84
671,101
-6.88(-1.14%)
Nov 06, 2007
598.00
603.36
594.96
602.72
363,758
+14.40(+2.45%)
Nov 05, 2007
586.32
596.80
583.60
588.32
299,732
-6.48(-1.09%)
Nov 02, 2007
585.76
595.36
582.72
594.80
339,362
+17.44(+3.02%)
Nov 01, 2007
585.28
585.36
571.36
577.36
632,600
-8.80(-1.50%)
Oct 31, 2007
568.64
587.44
564.40
586.16
795,775
+29.84(+5.36%)
Oct 30, 2007
572.32
573.52
556.32
556.32
515,437
-23.68(-4.08%)
Oct 29, 2007
572.56
581.20
568.64
580.00
416,487
+10.64(+1.87%)
Oct 26, 2007
569.20
570.16
562.00
569.36
363,675
+8.40(+1.50%)
Oct 25, 2007
548.32
561.44
546.48
560.96
403,775
+17.12(+3.15%)
Oct 24, 2007
527.76
543.91
527.20
543.84
311,675
+17.20(+3.27%)
Oct 23, 2007
536.24
537.20
525.76
526.64
285,812
-5.68(-1.07%)
Oct 22, 2007
533.28
538.85
527.76
532.32
625,950
-4.80(-0.89%)
Oct 19, 2007
540.72
542.48
534.56
537.12
681,375
-8.24(-1.51%)
Oct 18, 2007
538.24
547.20
536.08
545.36
316,237
+12.32(+2.31%)
Oct 17, 2007
537.28
542.72
531.04
533.04
751,512
-2.80(-0.52%)
Oct 16, 2007
529.68
538.48
528.00
535.84
499,787
+8.72(+1.65%)
Oct 15, 2007
520.00
527.84
518.16
527.12
261,850
+15.12(+2.95%)
Oct 12, 2007
508.64
513.92
507.28
512.00
175,875
+3.28(+0.64%)
Oct 11, 2007
503.68
512.64
502.40
508.72
259,550
+9.52(+1.91%)
Oct 10, 2007
492.56
499.36
489.60
499.20
190,237
+8.00(+1.63%)
Oct 09, 2007
485.92
496.72
485.60
491.20
388,687
+5.12(+1.05%)
Oct 08, 2007
491.36
492.48
481.52
486.08
181,000
-12.16(-2.44%)
Oct 05, 2007
496.80
501.12
494.68
498.24
168,837
-2.64(-0.53%)
Oct 04, 2007
487.04
502.00
484.72
500.88
248,262
+10.56(+2.15%)
Oct 03, 2007
494.32
496.56
488.80
490.32
165,375
-2.72(-0.55%)
Oct 02, 2007
488.40
493.20
484.56
493.04
239,087
+0.32(+0.06%)
Oct 01, 2007
498.16
499.52
488.08
492.72
308,850
-7.68(-1.53%)
Sep 28, 2007
511.68
514.00
499.36
500.40
334,712
-7.12(-1.40%)
Sep 27, 2007
501.04
509.76
498.72
507.52
354,650
+13.92(+2.82%)
Sep 26, 2007
493.28
495.84
481.44
493.60
407,700
+5.04(+1.03%)
Sep 25, 2007
488.48
490.48
484.72
488.56
286,450
-6.00(-1.21%)
Sep 24, 2007
495.84
500.80
493.12
494.56
193,200
-2.56(-0.51%)
Sep 21, 2007
502.24
504.88
494.40
497.12
352,400
-4.08(-0.81%)
Sep 20, 2007
495.28
502.24
492.32
501.20
206,500
+6.64(+1.34%)
Sep 19, 2007
495.44
497.92
489.44
494.56
485,125
-1.84(-0.37%)
Sep 18, 2007
485.12
497.28
483.68
496.40
375,437
+11.04(+2.27%)
Sep 17, 2007
478.16
486.72
477.52
485.36
269,662
+7.04(+1.47%)
Sep 14, 2007
480.96
484.56
476.24
478.32
445,875
-3.04(-0.63%)
Sep 13, 2007
478.64
482.96
477.04
481.36
221,037
+1.36(+0.28%)
Sep 12, 2007
473.68
482.40
472.96
480.00
498,450
+8.32(+1.76%)
Sep 11, 2007
467.44
472.24
463.60
471.68
592,450
+1.36(+0.29%)
Sep 10, 2007
457.76
472.24
457.36
470.32
387,300
+8.24(+1.78%)
Sep 07, 2007
460.40
464.00
456.80
462.08
534,737
+1.04(+0.23%)
Sep 06, 2007
463.60
467.52
454.96
461.04
523,125
+2.96(+0.65%)
Sep 05, 2007
452.08
458.48
451.68
458.08
141,537
+4.08(+0.90%)
Sep 04, 2007
447.68
454.40
447.44
454.00
127,787
+7.76(+1.74%)
Aug 31, 2007
448.24
449.28
444.32
446.24
128,575
+2.24(+0.50%)
Aug 30, 2007
442.00
445.12
439.36
444.00
161,425
-0.40(-0.09%)
Aug 29, 2007
436.00
444.40
436.00
444.40
270,000
+12.16(+2.81%)
Aug 28, 2007
434.16
436.08
429.76
432.24
237,512
-2.40(-0.55%)
Aug 27, 2007
426.40
435.44
423.68
434.64
188,387
+5.52(+1.29%)
Aug 24, 2007
423.76
430.16
423.28
429.12
274,250
+7.92(+1.88%)
Aug 23, 2007
421.04
422.16
416.48
421.20
185,012
+2.40(+0.57%)
Aug 22, 2007
421.60
424.16
414.08
418.80
395,262
-0.64(-0.15%)
Aug 21, 2007
426.88
431.36
415.68
419.44
507,225
-8.88(-2.07%)
Aug 20, 2007
427.12
429.44
421.84
428.32
307,000
-3.92(-0.91%)
Aug 17, 2007
434.40
437.92
430.00
432.24
608,650
+3.60(+0.84%)
Aug 16, 2007
438.64
438.64
421.84
428.64
556,112
-12.40(-2.81%)
Aug 15, 2007
437.68
445.92
435.84
441.04
269,350
+7.20(+1.66%)
Aug 14, 2007
433.44
434.72
428.32
433.84
296,687
+3.04(+0.71%)
Aug 13, 2007
435.60
438.80
426.96
430.80
300,475
+1.68(+0.39%)
Aug 10, 2007
422.72
430.48
421.52
429.12
256,750
-1.12(-0.26%)
Aug 09, 2007
425.84
433.12
424.72
430.24
273,287
-3.92(-0.90%)
Aug 08, 2007
433.28
439.60
432.08
434.16
416,325
-0.72(-0.17%)
Aug 07, 2007
432.32
436.96
428.24
434.88
542,325
+1.28(+0.30%)
Aug 06, 2007
444.00
444.72
431.04
433.60
502,675
-18.40(-4.07%)
Aug 03, 2007
453.60
461.60
451.76
452.00
263,962
-9.60(-2.08%)
Aug 02, 2007
460.56
465.68
458.72
461.60
390,500
-0.48(-0.10%)
Aug 01, 2007
468.00
473.60
457.52
462.08
572,325
-6.16(-1.32%)
Jul 31, 2007
464.00
470.64
462.80
468.24
283,850
+8.24(+1.79%)
Jul 30, 2007
463.60
464.88
457.12
460.00
233,537
-1.92(-0.42%)
Jul 27, 2007
452.80
463.52
449.56
461.92
402,525
+12.16(+2.70%)
Jul 26, 2007
463.44
463.52
448.32
449.76
554,212
-9.76(-2.12%)
Jul 25, 2007
444.40
459.52
440.48
459.52
394,175
+18.24(+4.13%)
Jul 24, 2007
442.72
444.32
438.16
441.28
353,987
-9.76(-2.16%)
Jul 23, 2007
449.60
451.12
447.12
451.04
290,175
-4.96(-1.09%)
Jul 20, 2007
457.04
458.32
453.06
456.00
140,362
-0.64(-0.14%)
Jul 19, 2007
454.80
457.36
449.76
456.64
228,862
+4.00(+0.88%)
Jul 18, 2007
447.20
453.20
445.36
452.64
306,337
+7.52(+1.69%)
Jul 17, 2007
449.20
452.48
442.24
445.12
299,312
-0.96(-0.22%)
Jul 16, 2007
445.36
447.68
442.91
446.08
224,950
+1.76(+0.40%)
Jul 13, 2007
441.12
445.04
440.80
444.32
238,137
+6.40(+1.46%)
Jul 12, 2007
441.36
444.80
433.68
437.92
330,600
+0.64(+0.15%)
Jul 11, 2007
436.40
440.00
434.99
437.28
213,212
-0.48(-0.11%)
Jul 10, 2007
434.40
440.00
433.44
437.76
215,437
+2.96(+0.68%)
Jul 09, 2007
437.12
440.08
433.76
434.80
288,362
-2.64(-0.60%)
Jul 06, 2007
437.28
439.20
434.82
437.44
167,787
+4.24(+0.98%)
Jul 05, 2007
429.52
435.44
426.48
433.20
279,075
+4.88(+1.14%)
Jul 03, 2007
426.32
428.32
425.60
428.32
86,125
+0.08(+0.02%)
Jul 02, 2007
421.60
428.64
418.88
428.24
191,050
+4.24(+1.00%)
Jun 29, 2007
420.00
427.60
421.36
424.00
423,887
+4.24(+1.01%)
Jun 28, 2007
421.20
423.92
418.00
419.76
482,725
+4.72(+1.14%)
Jun 27, 2007
405.28
417.20
403.84
415.04
603,375
+6.08(+1.49%)
Jun 26, 2007
412.96
413.04
406.96
408.96
502,862
-6.72(-1.62%)
Jun 25, 2007
408.00
417.84
406.08
415.68
566,737
+0.56(+0.13%)
Jun 22, 2007
415.68
417.84
412.88
415.12
250,787
+2.32(+0.56%)
Jun 21, 2007
419.28
419.36
410.48
412.80
308,187
+0.40(+0.10%)
Jun 20, 2007
416.08
418.40
406.80
412.40
532,500
-4.56(-1.09%)
Jun 19, 2007
415.76
420.64
414.16
416.96
249,425
-0.16(-0.04%)
Jun 18, 2007
411.36
418.48
409.52
417.12
276,075
+4.88(+1.18%)
Jun 15, 2007
410.08
413.28
408.40
412.24
458,025
+3.44(+0.84%)
Jun 14, 2007
405.20
410.56
404.72
408.80
593,012
+8.08(+2.02%)
Jun 13, 2007
396.08
403.28
394.08
400.72
388,787
+4.24(+1.07%)
Jun 12, 2007
398.00
398.72
393.84
396.48
145,025
-2.72(-0.68%)
Jun 11, 2007
395.20
400.40
392.88
399.20
332,387
+6.72(+1.71%)
Jun 08, 2007
399.04
401.92
392.32
392.48
433,800
-12.72(-3.14%)
Jun 07, 2007
402.08
409.92
402.08
405.20
388,887
+2.71(+0.67%)
Jun 06, 2007
399.92
404.16
397.60
402.49
309,212
+2.33(+0.58%)
Jun 05, 2007
399.28
403.44
397.84
400.16
298,362
-2.64(-0.66%)
Jun 04, 2007
395.60
405.20
395.60
402.80
793,100
+7.12(+1.80%)
Jun 01, 2007
391.20
397.52
390.90
395.68
230,062
+4.00(+1.02%)
May 31, 2007
385.20
391.68
380.66
391.68
480,650
+6.00(+1.56%)
May 30, 2007
385.76
389.20
385.28
385.68
303,337
-1.52(-0.39%)
May 29, 2007
390.08
391.20
381.04
387.20
531,137
-8.80(-2.22%)
May 25, 2007
393.92
397.28
391.20
396.00
164,387
+4.56(+1.16%)
May 24, 2007
399.92
400.64
388.72
391.44
313,612
-9.92(-2.47%)
May 23, 2007
398.48
402.72
396.08
401.36
287,487
+2.00(+0.50%)
May 22, 2007
403.44
405.28
398.32
399.36
313,400
-7.20(-1.77%)
May 21, 2007
401.44
408.24
397.36
406.56
469,100
+5.76(+1.44%)
May 18, 2007
401.04
404.48
399.76
400.80
238,012
-0.48(-0.12%)
May 17, 2007
390.24
401.76
389.92
401.28
397,312
+13.04(+3.36%)
May 16, 2007
389.68
390.64
384.48
388.24
340,012
-3.68(-0.94%)
May 15, 2007
387.28
393.44
387.12
391.92
262,575
+3.44(+0.89%)
May 14, 2007
390.88
391.44
386.40
388.48
191,375
-0.08(-0.02%)
May 11, 2007
388.88
390.64
385.76
388.56
292,587
+3.36(+0.87%)
May 10, 2007
387.04
388.88
382.56
385.20
300,387
+1.12(+0.29%)
May 09, 2007
388.48
389.04
379.12
384.08
439,712
-5.04(-1.30%)
May 08, 2007
385.28
390.72
382.48
389.12
428,387
+4.64(+1.21%)
May 07, 2007
382.80
386.00
380.32
384.48
510,800
-1.92(-0.50%)
May 04, 2007
393.28
395.84
384.88
386.40
519,325
-7.84(-1.99%)
May 03, 2007
395.04
396.88
391.84
394.24
415,562
-2.48(-0.63%)
May 02, 2007
400.96
401.76
393.84
396.72
652,312
-6.16(-1.53%)
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
.