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
)
75.66
+0.53 (+0.71%)
Official Closing Price
Updated: 6:30 PM EDT, May 6, 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 (%)
Nov 30, 2015
105.44
105.84
103.20
103.44
2,758,482
-0.80(-0.77%)
Nov 27, 2015
104.72
104.88
104.00
104.24
1,327,445
-2.88(-2.69%)
Nov 25, 2015
104.88
107.12
107.12
107.12
3,389,625
+0.56(+0.53%)
Nov 24, 2015
106.80
108.00
105.56
106.56
3,189,901
+2.40(+2.30%)
Nov 23, 2015
102.72
105.88
102.56
104.16
3,630,524
+0.72(+0.70%)
Nov 20, 2015
103.52
106.24
102.88
103.44
4,722,019
-0.24(-0.23%)
Nov 19, 2015
103.36
104.24
102.88
103.68
2,804,539
-0.72(-0.69%)
Nov 18, 2015
105.12
105.60
102.64
104.40
3,092,839
+0.32(+0.31%)
Nov 17, 2015
105.36
105.76
103.52
104.08
2,869,853
-3.04(-2.84%)
Nov 16, 2015
104.00
107.44
102.48
107.12
4,722,605
+2.64(+2.53%)
Nov 13, 2015
105.60
105.84
103.28
104.48
4,322,937
-2.32(-2.17%)
Nov 12, 2015
107.60
109.60
106.56
106.80
4,193,758
-3.28(-2.98%)
Nov 11, 2015
112.48
112.71
109.12
110.08
3,018,123
-2.64(-2.34%)
Nov 10, 2015
112.00
114.32
111.92
112.72
1,982,549
+0.08(+0.07%)
Nov 09, 2015
112.80
113.76
111.60
112.64
2,781,326
-1.20(-1.05%)
Nov 06, 2015
114.32
114.96
112.80
113.84
2,799,957
-2.00(-1.73%)
Nov 05, 2015
117.36
118.72
115.36
115.84
3,266,858
-2.96(-2.49%)
Nov 04, 2015
121.60
122.24
118.00
118.80
3,217,357
-3.44(-2.81%)
Nov 03, 2015
120.32
123.60
119.52
122.24
4,540,198
+4.24(+3.59%)
Nov 02, 2015
117.52
119.36
117.16
118.00
2,007,308
-0.48(-0.41%)
Oct 30, 2015
117.28
120.16
116.56
118.48
2,415,291
+1.44(+1.23%)
Oct 29, 2015
117.68
119.52
116.64
117.04
2,749,199
-0.48(-0.41%)
Oct 28, 2015
111.76
117.60
111.28
117.52
6,115,350
+6.96(+6.30%)
Oct 27, 2015
109.68
110.80
108.88
110.56
3,297,998
-1.52(-1.36%)
Oct 26, 2015
113.44
113.60
112.00
112.08
2,642,228
-2.08(-1.82%)
Oct 23, 2015
113.84
115.12
113.04
114.16
3,346,844
-1.92(-1.65%)
Oct 22, 2015
116.96
117.84
114.80
116.08
2,075,379
+0.64(+0.55%)
Oct 21, 2015
116.00
117.32
114.72
115.44
3,319,352
-2.40(-2.04%)
Oct 20, 2015
118.40
119.92
116.88
117.84
2,529,608
-0.80(-0.67%)
Oct 19, 2015
119.28
120.16
118.18
118.64
2,648,726
-3.12(-2.56%)
Oct 16, 2015
122.24
122.56
119.28
121.76
2,893,051
+0.72(+0.59%)
Oct 15, 2015
120.40
121.12
117.04
121.04
4,517,239
+0.64(+0.53%)
Oct 14, 2015
119.84
121.28
118.80
120.40
2,345,066
-0.08(-0.07%)
Oct 13, 2015
121.44
124.99
119.92
120.48
3,732,320
-2.00(-1.63%)
Oct 12, 2015
127.92
127.92
121.60
122.48
3,620,003
-5.44(-4.25%)
Oct 09, 2015
128.32
129.59
127.04
127.92
3,722,325
-0.40(-0.31%)
Oct 08, 2015
125.28
129.28
124.56
128.32
3,705,479
+3.76(+3.02%)
Oct 07, 2015
127.44
128.40
123.36
124.56
5,100,909
-1.36(-1.08%)
Oct 06, 2015
120.88
126.00
120.64
125.92
5,567,418
+5.92(+4.93%)
Oct 05, 2015
120.24
121.28
119.04
120.00
2,895,217
+1.84(+1.56%)
Oct 02, 2015
114.32
118.40
113.68
118.16
3,491,457
+1.52(+1.30%)
Oct 01, 2015
121.20
121.60
115.44
116.64
4,043,962
-0.80(-0.68%)
Sep 30, 2015
116.40
118.56
115.68
117.44
3,059,540
+0.56(+0.48%)
Sep 29, 2015
116.08
118.08
115.60
116.88
1,836,078
+1.84(+1.60%)
Sep 28, 2015
115.60
117.20
114.56
115.04
2,540,642
-2.72(-2.31%)
Sep 25, 2015
118.48
119.84
116.80
117.76
2,783,440
+1.04(+0.89%)
Sep 24, 2015
114.32
116.80
113.89
116.72
3,333,136
+1.20(+1.04%)
Sep 23, 2015
120.64
121.92
114.80
115.52
4,616,789
-3.84(-3.22%)
Sep 22, 2015
118.16
120.24
117.36
119.36
3,540,055
-1.04(-0.86%)
Sep 21, 2015
119.36
121.52
118.56
120.40
2,885,333
+3.44(+2.94%)
Sep 18, 2015
118.96
119.80
115.36
116.96
3,599,753
-4.88(-4.01%)
Sep 17, 2015
123.04
124.28
121.04
121.84
3,551,116
-1.04(-0.85%)
Sep 16, 2015
119.28
123.44
118.48
122.88
5,531,144
+6.32(+5.42%)
Sep 15, 2015
115.84
117.44
114.76
116.56
2,150,496
+1.44(+1.25%)
Sep 14, 2015
115.36
116.16
114.00
115.12
2,223,517
-2.08(-1.77%)
Sep 11, 2015
116.96
118.88
115.52
117.20
3,214,238
-2.24(-1.88%)
Sep 10, 2015
116.88
120.40
115.76
119.44
2,436,560
+3.36(+2.89%)
Sep 09, 2015
119.92
120.48
115.60
116.08
2,721,571
-4.08(-3.40%)
Sep 08, 2015
119.28
121.60
116.64
120.16
3,639,215
-0.48(-0.40%)
Sep 04, 2015
121.68
120.64
120.64
120.64
2,765,487
-2.08(-1.69%)
Sep 03, 2015
121.84
126.80
120.40
122.72
5,711,418
+2.00(+1.66%)
Sep 02, 2015
120.88
122.56
113.28
120.72
7,385,075
+2.24(+1.89%)
Sep 01, 2015
123.84
124.72
117.52
118.48
7,166,454
-8.64(-6.80%)
Aug 31, 2015
117.36
129.20
114.24
127.12
10,974,128
+8.08(+6.79%)
Aug 28, 2015
110.64
120.24
110.64
119.04
8,598,009
+7.44(+6.67%)
Aug 27, 2015
104.40
112.00
104.32
111.60
7,017,433
+9.44(+9.24%)
Aug 26, 2015
102.80
104.00
100.96
102.16
4,053,045
+0.32(+0.31%)
Aug 25, 2015
104.16
104.40
101.68
101.84
4,034,041
+1.92(+1.92%)
Aug 24, 2015
100.96
103.52
98.96
99.92
6,164,083
-5.92(-5.59%)
Aug 21, 2015
107.68
108.52
104.48
105.84
3,927,345
-1.12(-1.05%)
Aug 20, 2015
108.40
109.60
106.80
106.96
3,939,821
-0.48(-0.45%)
Aug 19, 2015
111.84
112.24
107.28
107.44
4,482,357
-4.96(-4.41%)
Aug 18, 2015
111.44
113.68
110.72
112.40
1,931,427
+1.28(+1.15%)
Aug 17, 2015
112.40
113.28
110.88
111.12
2,080,427
-0.80(-0.71%)
Aug 14, 2015
113.36
114.16
111.84
111.92
2,085,749
-0.80(-0.71%)
Aug 13, 2015
114.24
114.24
111.84
112.72
3,301,457
-2.80(-2.42%)
Aug 12, 2015
116.16
116.64
114.24
115.52
2,299,894
-0.40(-0.35%)
Aug 11, 2015
115.84
116.32
114.16
115.92
3,175,820
-3.20(-2.69%)
Aug 10, 2015
116.16
119.88
115.84
119.12
2,559,229
+2.64(+2.27%)
Aug 07, 2015
117.76
118.24
116.16
116.48
2,475,526
-2.48(-2.08%)
Aug 06, 2015
118.80
119.20
117.44
118.96
2,990,837
-1.28(-1.06%)
Aug 05, 2015
122.48
124.12
119.20
120.24
3,325,390
-1.52(-1.25%)
Aug 04, 2015
121.68
122.88
120.80
121.76
1,815,921
+0.96(+0.79%)
Aug 03, 2015
122.32
123.72
119.92
120.80
4,348,519
-3.92(-3.14%)
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%)
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
.