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
U.S. Bancorp
(NY:
USB
)
40.97
-0.08 (-0.19%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 2, 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, 2009
12.67
12.96
12.03
12.13
44,900,548
-0.38(-3.03%)
Apr 29, 2009
11.90
12.62
11.85
12.51
43,915,880
+0.74(+6.28%)
Apr 28, 2009
11.85
12.21
11.77
11.77
26,643,584
-0.31(-2.54%)
Apr 27, 2009
12.32
12.46
11.96
12.08
39,622,844
-0.55(-4.38%)
Apr 24, 2009
12.20
12.81
12.01
12.63
67,461,792
+0.40(+3.27%)
Apr 23, 2009
12.00
12.47
11.76
12.23
50,709,324
+0.48(+4.08%)
Apr 22, 2009
12.24
13.05
11.68
11.75
79,783,512
-1.13(-8.79%)
Apr 21, 2009
10.59
12.91
10.15
12.88
88,996,080
+2.27(+21.39%)
Apr 20, 2009
11.90
12.01
10.61
10.61
58,554,160
-1.77(-14.30%)
Apr 17, 2009
11.88
12.61
11.52
12.38
63,938,224
+0.36(+2.99%)
Apr 16, 2009
11.92
12.32
11.35
12.02
44,936,804
+0.11(+0.95%)
Apr 15, 2009
11.02
11.99
10.70
11.91
43,574,508
+0.89(+8.10%)
Apr 14, 2009
11.56
11.82
10.89
11.02
54,944,632
-0.97(-8.11%)
Apr 13, 2009
11.34
12.12
11.16
11.99
48,354,796
+0.25(+2.10%)
Apr 09, 2009
11.25
11.78
10.39
11.74
86,206,264
+2.18(+22.84%)
Apr 08, 2009
9.726
9.793
9.267
9.560
27,470,046
-0.04(-0.42%)
Apr 07, 2009
9.740
9.993
9.540
9.600
34,867,240
-0.55(-5.38%)
Apr 06, 2009
10.07
10.41
9.746
10.15
32,846,502
-0.49(-4.57%)
Apr 03, 2009
10.15
10.65
9.959
10.63
36,290,504
+0.26(+2.50%)
Apr 02, 2009
10.47
34.72
10.01
10.37
56,606,896
+0.45(+4.49%)
Apr 01, 2009
9.314
10.11
9.307
9.926
44,778,916
+0.20(+2.05%)
Mar 31, 2009
9.500
9.853
9.287
9.726
47,956,640
+0.55(+6.02%)
Mar 30, 2009
9.853
9.953
9.061
9.174
57,714,300
-1.92(-17.29%)
Mar 26, 2009
10.88
11.13
10.12
11.09
67,121,536
+0.42(+3.93%)
Mar 25, 2009
10.15
10.70
9.939
10.67
63,189,920
+0.69(+6.94%)
Mar 24, 2009
10.13
10.62
9.753
9.979
60,070,668
-0.67(-6.25%)
Mar 23, 2009
9.753
10.78
9.753
10.64
71,048,296
+1.71(+19.15%)
Mar 20, 2009
9.553
9.740
8.934
8.934
56,837,168
-0.71(-7.38%)
Mar 19, 2009
10.80
10.80
9.393
9.646
65,081,500
-0.89(-8.46%)
Mar 18, 2009
9.513
10.55
9.180
10.54
78,406,120
+0.87(+9.02%)
Mar 17, 2009
9.160
9.693
8.941
9.666
50,147,072
+0.49(+5.37%)
Mar 16, 2009
9.347
9.886
9.074
9.174
71,029,264
+0.14(+1.55%)
Mar 13, 2009
9.380
9.706
8.761
9.034
0
-0.13(-1.38%)
Mar 12, 2009
8.115
9.314
7.929
9.160
83,194,608
+0.89(+10.79%)
Mar 11, 2009
8.082
8.854
7.596
8.268
83,707,008
+0.68(+8.95%)
Mar 10, 2009
7.390
7.589
7.122
7.589
88,883,912
+0.81(+11.87%)
Mar 09, 2009
5.645
6.884
5.605
6.784
87,588,200
+0.91(+15.53%)
Mar 06, 2009
6.158
6.458
5.366
5.872
0
-0.13(-2.11%)
Mar 05, 2009
6.904
7.110
5.679
5.998
164,748,912
-1.33(-18.17%)
Mar 04, 2009
8.754
8.834
6.870
7.330
103,339,168
-1.38(-15.89%)
Mar 02, 2009
9.047
9.220
8.668
8.714
46,483,648
-0.81(-8.53%)
Feb 27, 2009
8.947
9.873
8.921
9.527
0
-0.40(-4.02%)
Feb 26, 2009
8.854
10.05
8.734
9.926
110,191,192
+1.37(+16.03%)
Feb 25, 2009
8.282
8.887
7.370
8.555
94,384,192
+0.21(+2.47%)
Feb 24, 2009
7.410
8.467
7.003
8.348
91,400,888
+0.81(+10.68%)
Feb 23, 2009
7.450
7.989
7.177
7.543
71,701,792
+0.50(+7.09%)
Feb 20, 2009
6.790
7.310
6.464
7.043
93,466,664
-0.20(-2.76%)
Feb 19, 2009
7.463
7.663
7.143
7.243
54,576,868
-0.09(-1.27%)
Feb 18, 2009
7.489
7.683
6.717
7.336
66,619,324
+0.19(+2.70%)
Feb 17, 2009
7.636
7.856
7.137
7.143
77,748,760
-1.11(-13.47%)
Feb 13, 2009
8.788
9.047
8.235
8.255
66,141,980
-0.84(-9.22%)
Feb 12, 2009
9.600
9.766
8.488
9.094
73,693,976
-0.89(-8.87%)
Feb 11, 2009
9.979
10.15
9.640
9.979
35,452,144
+0.39(+4.10%)
Feb 10, 2009
10.94
11.12
9.507
9.586
57,850,932
-1.54(-13.82%)
Feb 09, 2009
10.91
11.47
10.59
11.12
37,854,396
+0.35(+3.21%)
Feb 06, 2009
10.05
10.90
10.03
10.78
53,297,032
+0.80(+8.01%)
Feb 05, 2009
9.354
10.25
9.067
9.979
58,600,012
+0.55(+5.79%)
Feb 04, 2009
9.573
9.853
9.320
9.433
44,261,480
+0.04(+0.43%)
Feb 03, 2009
10.29
10.47
9.200
9.393
47,624,288
-0.78(-7.66%)
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
.