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
)
76.97
+0.72 (+0.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2010
312.40
313.12
304.16
306.80
1,212,757
-3.76(-1.21%)
Feb 26, 2010
306.80
311.84
306.32
310.56
1,138,349
+5.68(+1.86%)
Feb 25, 2010
302.80
305.12
300.24
304.88
1,743,465
-7.04(-2.26%)
Feb 24, 2010
307.60
312.16
305.60
311.92
1,246,658
+5.28(+1.72%)
Feb 23, 2010
309.12
309.68
304.80
306.64
1,408,054
-5.60(-1.79%)
Feb 22, 2010
313.04
313.84
310.40
312.24
1,423,553
-0.48(-0.15%)
Feb 19, 2010
309.28
312.72
307.44
312.72
2,112,707
+2.88(+0.93%)
Feb 18, 2010
307.20
309.84
304.08
309.84
2,018,176
+6.08(+2.00%)
Feb 17, 2010
301.44
303.84
299.76
303.76
1,291,217
+1.44(+0.48%)
Feb 16, 2010
297.60
302.64
296.64
302.32
1,892,507
+11.84(+4.08%)
Feb 12, 2010
289.20
290.48
290.48
290.48
1,570,537
-3.76(-1.28%)
Feb 11, 2010
292.64
296.64
287.60
294.24
1,497,445
+2.16(+0.74%)
Feb 10, 2010
288.72
293.60
284.40
292.08
1,290,272
+2.40(+0.83%)
Feb 09, 2010
284.32
301.74
282.64
289.68
1,591,868
+8.96(+3.19%)
Feb 08, 2010
280.64
282.96
277.52
280.72
1,532,312
-0.96(-0.34%)
Feb 05, 2010
287.76
288.40
272.56
281.68
3,668,123
-4.72(-1.65%)
Feb 04, 2010
296.96
297.12
284.00
286.40
2,605,937
-14.80(-4.91%)
Feb 03, 2010
302.80
305.36
300.00
301.20
2,250,701
+0.97(+0.32%)
Feb 02, 2010
294.72
303.44
294.16
300.23
1,831,364
+7.63(+2.61%)
Feb 01, 2010
288.16
293.84
286.16
292.60
1,304,424
+7.48(+2.62%)
Jan 29, 2010
291.04
292.00
284.00
285.12
1,794,943
-4.16(-1.44%)
Jan 28, 2010
290.48
290.80
285.92
289.28
1,448,602
+0.64(+0.22%)
Jan 27, 2010
292.32
293.92
284.88
288.64
1,850,537
-3.36(-1.15%)
Jan 26, 2010
290.96
294.64
290.00
292.00
1,138,109
-2.48(-0.84%)
Jan 25, 2010
292.00
295.92
291.28
294.48
1,131,547
+3.76(+1.29%)
Jan 22, 2010
296.56
296.72
290.56
290.72
2,238,318
-7.20(-2.42%)
Jan 21, 2010
305.76
307.28
296.72
297.92
1,714,782
-5.20(-1.72%)
Jan 20, 2010
305.84
306.80
303.04
303.12
1,429,903
-8.32(-2.67%)
Jan 19, 2010
304.56
311.60
304.24
311.44
1,022,675
+4.24(+1.38%)
Jan 15, 2010
311.76
307.20
307.20
307.20
1,576,912
-5.28(-1.69%)
Jan 14, 2010
314.40
315.52
311.04
312.48
1,071,977
-1.20(-0.38%)
Jan 13, 2010
315.20
317.68
309.04
313.68
1,937,837
-3.36(-1.06%)
Jan 12, 2010
320.56
322.88
316.24
317.04
1,495,004
-7.28(-2.24%)
Jan 11, 2010
328.72
329.52
323.68
324.32
1,112,763
-3.12(-0.95%)
Jan 08, 2010
325.04
329.36
323.60
327.44
1,174,210
+1.68(+0.52%)
Jan 07, 2010
326.96
328.64
325.44
325.76
1,251,619
-2.00(-0.61%)
Jan 06, 2010
322.56
329.52
319.12
327.76
2,473,716
+4.48(+1.39%)
Jan 05, 2010
322.00
323.60
319.44
323.28
1,306,505
+1.12(+0.35%)
Jan 04, 2010
320.32
322.32
318.96
322.16
1,426,122
+7.92(+2.52%)
Dec 31, 2009
315.12
314.24
314.24
314.24
719,762
+1.12(+0.36%)
Dec 30, 2009
311.60
314.96
309.68
313.12
1,176,706
+2.40(+0.77%)
Dec 29, 2009
312.48
312.56
308.00
310.72
822,093
-0.16(-0.05%)
Dec 28, 2009
311.52
312.40
310.08
310.88
985,990
+5.28(+1.73%)
Dec 24, 2009
302.88
305.92
302.88
305.60
408,859
+3.68(+1.22%)
Dec 23, 2009
297.44
303.92
297.12
301.92
1,452,088
+9.44(+3.23%)
Dec 22, 2009
290.00
295.72
287.12
292.48
1,180,267
-1.20(-0.41%)
Dec 21, 2009
295.60
296.80
288.96
293.68
1,202,771
+0.40(+0.14%)
Dec 18, 2009
297.12
298.08
290.40
293.28
1,774,504
+2.40(+0.83%)
Dec 17, 2009
292.72
293.92
288.00
290.88
1,391,277
+0.40(+0.14%)
Dec 16, 2009
288.64
296.24
288.64
290.48
2,197,785
+3.04(+1.06%)
Dec 15, 2009
286.40
289.12
285.84
287.44
1,703,990
+2.80(+0.98%)
Dec 14, 2009
285.35
285.76
283.68
284.64
1,507,137
+0.80(+0.28%)
Dec 11, 2009
285.12
285.44
281.76
283.84
2,211,509
-2.00(-0.70%)
Dec 10, 2009
287.84
289.04
282.96
285.84
1,943,451
-1.12(-0.39%)
Dec 09, 2009
295.52
297.69
284.48
286.96
2,747,299
-7.84(-2.66%)
Dec 08, 2009
296.72
297.76
294.08
294.80
1,531,915
-5.12(-1.71%)
Dec 07, 2009
301.12
304.64
298.96
299.92
1,708,662
-6.72(-2.19%)
Dec 04, 2009
314.32
315.46
303.60
306.64
1,988,073
-1.52(-0.49%)
Dec 03, 2009
309.12
312.96
306.40
308.16
1,337,526
-2.56(-0.82%)
Dec 02, 2009
316.32
316.48
309.12
310.72
1,596,722
-6.24(-1.97%)
Dec 01, 2009
318.88
320.48
316.56
316.96
1,359,173
+3.76(+1.20%)
Nov 30, 2009
305.28
316.24
304.80
313.20
1,947,861
+5.20(+1.69%)
Nov 27, 2009
298.96
309.52
298.32
308.00
1,150,446
-8.00(-2.53%)
Nov 25, 2009
308.48
316.64
306.24
316.00
1,490,007
+7.36(+2.38%)
Nov 24, 2009
313.60
314.59
306.64
308.64
1,911,979
-6.40(-2.03%)
Nov 23, 2009
321.28
324.08
312.96
315.04
1,678,449
-0.32(-0.10%)
Nov 20, 2009
312.64
316.08
311.60
315.36
1,356,265
-1.92(-0.61%)
Nov 19, 2009
323.84
324.00
314.88
317.28
1,647,333
-8.08(-2.48%)
Nov 18, 2009
326.32
328.00
321.36
325.36
1,678,032
+1.52(+0.47%)
Nov 17, 2009
320.88
325.84
319.76
323.84
1,268,696
+1.52(+0.47%)
Nov 16, 2009
314.48
324.72
314.24
322.32
1,978,486
+9.36(+2.99%)
Nov 13, 2009
311.84
315.68
309.44
312.96
1,501,312
-1.20(-0.38%)
Nov 12, 2009
320.72
322.24
313.36
314.16
1,800,988
-10.24(-3.16%)
Nov 11, 2009
326.40
327.52
321.28
324.40
1,108,735
+1.12(+0.35%)
Nov 10, 2009
325.84
329.20
318.64
323.28
1,278,631
-0.72(-0.22%)
Nov 09, 2009
322.96
327.92
322.40
324.00
1,151,335
+6.40(+2.02%)
Nov 06, 2009
319.20
322.96
313.84
317.60
2,063,276
-7.84(-2.41%)
Nov 05, 2009
327.28
329.05
324.40
325.44
945,364
-2.48(-0.76%)
Nov 04, 2009
328.08
331.52
325.12
327.92
1,881,622
+2.96(+0.91%)
Nov 03, 2009
315.20
326.16
314.32
324.96
1,604,761
+5.20(+1.63%)
Nov 02, 2009
314.64
321.76
313.60
319.76
1,427,130
+5.20(+1.65%)
Oct 30, 2009
324.16
325.52
314.24
314.56
1,623,244
-12.64(-3.86%)
Oct 29, 2009
321.04
329.04
320.48
327.20
1,518,752
+11.52(+3.65%)
Oct 28, 2009
322.16
323.68
315.44
315.68
1,936,340
-9.04(-2.78%)
Oct 27, 2009
322.24
326.24
318.24
324.72
1,632,466
+3.68(+1.15%)
Oct 26, 2009
330.40
333.60
318.88
321.04
1,731,074
-6.24(-1.91%)
Oct 23, 2009
330.32
331.44
326.64
327.28
1,365,273
-4.48(-1.35%)
Oct 22, 2009
330.32
332.64
326.56
331.76
1,461,923
+1.12(+0.34%)
Oct 21, 2009
320.72
335.36
320.40
330.64
2,305,941
+7.52(+2.33%)
Oct 20, 2009
320.64
325.60
320.48
323.12
2,058,232
-2.96(-0.91%)
Oct 19, 2009
322.32
327.52
321.44
326.08
1,573,187
+2.48(+0.77%)
Oct 16, 2009
319.04
323.92
316.32
323.60
1,963,610
+4.32(+1.35%)
Oct 15, 2009
310.64
320.88
308.72
319.28
2,667,825
+10.40(+3.37%)
Oct 14, 2009
308.16
310.00
307.60
308.88
1,381,934
+3.68(+1.21%)
Oct 13, 2009
304.16
306.08
300.88
305.20
1,598,573
+3.68(+1.22%)
Oct 12, 2009
302.88
303.28
300.48
301.52
1,235,739
+4.24(+1.43%)
Oct 09, 2009
295.04
297.44
291.84
297.28
1,515,038
+3.84(+1.31%)
Oct 08, 2009
285.76
298.72
285.20
293.44
1,867,519
+5.76(+2.00%)
Oct 07, 2009
292.88
294.16
283.60
287.68
1,987,151
-4.64(-1.59%)
Oct 06, 2009
292.00
296.00
290.00
292.32
1,836,052
+2.88(+1.00%)
Oct 05, 2009
283.60
291.84
280.00
289.44
2,180,209
+2.48(+0.86%)
Oct 02, 2009
283.92
289.04
283.12
286.96
1,861,422
-2.88(-0.99%)
Oct 01, 2009
290.24
292.40
284.32
289.84
2,919,970
+0.32(+0.11%)
Sep 30, 2009
276.96
290.80
272.56
289.52
3,106,485
+15.04(+5.48%)
Sep 29, 2009
273.44
276.88
271.20
274.48
1,590,024
-2.48(-0.90%)
Sep 28, 2009
272.00
278.00
271.67
276.96
1,678,466
+4.96(+1.82%)
Sep 25, 2009
271.36
275.36
269.52
272.00
2,067,590
+0.24(+0.09%)
Sep 24, 2009
279.36
279.84
270.00
271.76
3,000,745
-9.28(-3.30%)
Sep 23, 2009
294.40
294.48
280.80
281.04
2,954,320
-14.80(-5.00%)
Sep 22, 2009
294.72
296.32
292.00
295.84
1,016,666
+9.04(+3.15%)
Sep 21, 2009
288.80
289.44
285.04
286.80
1,651,235
-10.16(-3.42%)
Sep 18, 2009
300.00
300.56
296.32
296.96
889,418
-2.96(-0.99%)
Sep 17, 2009
298.08
302.72
297.92
299.92
1,142,615
+7.62(+2.61%)
Sep 16, 2009
293.92
300.00
291.76
292.30
1,480,128
-1.30(-0.44%)
Sep 15, 2009
287.84
294.40
283.92
293.60
1,596,176
+7.92(+2.77%)
Sep 14, 2009
284.64
287.92
284.00
285.68
1,091,011
-0.88(-0.31%)
Sep 11, 2009
300.48
300.88
285.04
286.56
1,857,563
-12.40(-4.15%)
Sep 10, 2009
295.04
299.76
293.28
298.96
1,074,473
+3.44(+1.16%)
Sep 09, 2009
296.16
300.24
294.08
295.52
989,549
+0.00(+0.00%)
Sep 08, 2009
291.76
297.28
288.96
295.52
1,488,785
+14.48(+5.15%)
Sep 04, 2009
279.92
283.36
278.56
281.04
1,028,233
-1.52(-0.54%)
Sep 03, 2009
283.84
285.20
280.32
282.56
873,292
+1.12(+0.40%)
Sep 02, 2009
280.32
284.56
277.76
281.44
1,482,119
-0.72(-0.26%)
Sep 01, 2009
289.84
295.60
281.76
282.16
1,587,785
-6.24(-2.16%)
Aug 31, 2009
292.56
293.04
286.40
288.40
1,426,978
-12.88(-4.28%)
Aug 28, 2009
303.36
304.40
297.28
301.28
1,279,076
-0.48(-0.16%)
Aug 27, 2009
292.56
301.76
289.28
301.76
1,371,204
+6.16(+2.08%)
Aug 26, 2009
294.08
297.12
292.56
295.60
1,555,282
-1.76(-0.59%)
Aug 25, 2009
307.76
310.40
294.48
297.36
1,741,349
-9.04(-2.95%)
Aug 24, 2009
308.48
309.92
306.16
306.40
1,182,478
+0.56(+0.18%)
Aug 21, 2009
301.36
309.45
303.12
305.84
1,569,814
+4.48(+1.49%)
Aug 20, 2009
303.76
305.60
300.40
301.36
1,576,075
-3.60(-1.18%)
Aug 19, 2009
290.64
307.76
290.40
304.96
2,254,130
+10.08(+3.42%)
Aug 18, 2009
282.80
296.32
282.64
294.88
1,595,271
+14.16(+5.04%)
Aug 17, 2009
282.48
285.20
279.28
280.72
1,360,158
-7.52(-2.61%)
Aug 14, 2009
300.88
300.96
286.88
288.24
1,619,220
-14.16(-4.68%)
Aug 13, 2009
301.44
303.92
297.68
302.40
1,171,225
+3.60(+1.20%)
Aug 12, 2009
295.76
301.20
295.68
298.80
1,324,129
+3.92(+1.33%)
Aug 11, 2009
297.92
298.80
292.80
294.88
1,230,140
-6.80(-2.25%)
Aug 10, 2009
303.20
304.48
299.20
301.68
854,460
+0.48(+0.16%)
Aug 07, 2009
305.20
307.53
299.60
301.20
1,300,093
-4.96(-1.62%)
Aug 06, 2009
304.48
307.49
298.56
306.16
1,676,240
+0.56(+0.18%)
Aug 05, 2009
303.84
306.88
296.64
305.60
1,592,231
+2.23(+0.74%)
Aug 04, 2009
301.76
306.00
300.08
303.37
942,921
+0.25(+0.08%)
Aug 03, 2009
303.44
307.12
302.32
303.12
1,858,728
+8.64(+2.93%)
Jul 31, 2009
281.12
296.72
280.64
294.48
1,827,656
+10.48(+3.69%)
Jul 30, 2009
274.88
286.32
272.48
284.00
2,175,320
+16.24(+6.07%)
Jul 29, 2009
279.36
279.84
266.88
267.76
2,299,609
-18.32(-6.40%)
Jul 28, 2009
284.96
288.48
282.96
286.08
1,148,622
-4.40(-1.51%)
Jul 27, 2009
288.72
291.84
287.68
290.48
1,227,308
+0.71(+0.25%)
Jul 24, 2009
285.52
290.16
283.52
289.77
1,003,198
+3.45(+1.20%)
Jul 23, 2009
274.64
287.20
274.40
286.32
1,547,543
+7.84(+2.82%)
Jul 22, 2009
272.08
279.84
271.44
278.48
1,537,747
-1.04(-0.37%)
Jul 21, 2009
282.48
283.04
275.12
279.52
1,322,147
+0.88(+0.32%)
Jul 20, 2009
277.76
279.44
273.76
278.64
1,111,261
+4.72(+1.72%)
Jul 17, 2009
270.72
276.72
270.64
273.92
1,513,476
+5.44(+2.03%)
Jul 16, 2009
263.12
269.12
262.72
268.48
1,393,287
+0.72(+0.27%)
Jul 15, 2009
263.20
268.48
260.56
267.76
2,488,117
+10.88(+4.24%)
Jul 14, 2009
262.88
263.53
255.52
256.88
1,576,964
-2.08(-0.80%)
Jul 13, 2009
255.20
259.36
253.28
258.96
1,976,944
-0.06(-0.02%)
Jul 10, 2009
257.12
260.48
254.88
259.02
1,406,135
-3.14(-1.20%)
Jul 09, 2009
262.96
263.60
256.80
262.16
2,244,104
+1.60(+0.61%)
Jul 08, 2009
269.04
269.20
260.00
260.56
2,131,743
-9.92(-3.67%)
Jul 07, 2009
276.08
277.20
269.92
270.48
1,918,951
-7.20(-2.59%)
Jul 06, 2009
277.28
280.48
275.68
277.68
1,805,425
-10.72(-3.72%)
Jul 02, 2009
290.16
290.80
287.92
288.40
1,575,585
-11.28(-3.76%)
Jul 01, 2009
309.60
310.96
296.64
299.68
2,026,787
-3.76(-1.24%)
Jun 30, 2009
308.00
310.24
298.40
303.44
1,678,530
-5.92(-1.91%)
Jun 29, 2009
304.56
311.28
304.56
309.36
1,562,294
+9.28(+3.09%)
Jun 26, 2009
303.20
303.68
298.00
300.08
1,047,233
-4.32(-1.42%)
Jun 25, 2009
300.56
306.88
299.92
304.40
1,575,742
+7.68(+2.59%)
Jun 24, 2009
298.16
302.40
295.92
296.72
1,691,590
-2.56(-0.86%)
Jun 23, 2009
293.36
301.52
289.60
299.28
1,806,141
+9.28(+3.20%)
Jun 22, 2009
296.00
296.08
288.64
290.00
1,807,186
-13.76(-4.53%)
Jun 19, 2009
312.56
314.16
300.48
303.76
1,959,120
-7.04(-2.27%)
Jun 18, 2009
308.24
312.96
306.64
310.80
1,278,421
+1.20(+0.39%)
Jun 17, 2009
305.60
310.96
301.76
309.60
2,095,183
+1.52(+0.49%)
Jun 16, 2009
315.52
316.08
305.28
308.08
1,516,526
-0.08(-0.03%)
Jun 15, 2009
312.24
312.32
304.40
308.16
2,094,254
-7.28(-2.31%)
Jun 12, 2009
313.60
317.04
312.56
315.44
1,580,784
-2.00(-0.63%)
Jun 11, 2009
315.44
320.00
314.48
317.44
1,517,432
+5.68(+1.82%)
Jun 10, 2009
310.48
313.68
308.48
311.76
1,708,345
+6.24(+2.04%)
Jun 09, 2009
304.56
306.88
301.44
305.52
903,341
+5.20(+1.73%)
Jun 08, 2009
300.56
301.76
296.80
300.32
1,266,465
+1.12(+0.37%)
Jun 05, 2009
301.60
304.16
295.84
299.20
1,525,554
-2.32(-0.77%)
Jun 04, 2009
297.44
304.80
295.60
301.52
1,820,186
+11.52(+3.97%)
Jun 03, 2009
297.04
298.08
284.48
290.00
2,582,405
-10.88(-3.62%)
Jun 02, 2009
297.04
302.32
295.60
300.88
1,397,778
+1.44(+0.48%)
Jun 01, 2009
295.92
300.72
294.24
299.44
1,496,383
+8.24(+2.83%)
May 29, 2009
290.48
291.36
285.52
291.20
2,065,526
+8.48(+3.00%)
May 28, 2009
279.76
286.64
278.80
282.72
2,200,735
+6.06(+2.19%)
May 27, 2009
276.72
279.52
272.72
276.66
1,532,293
+3.78(+1.38%)
May 26, 2009
262.08
273.60
261.60
272.88
1,491,594
+3.28(+1.22%)
May 22, 2009
267.84
270.32
264.96
269.60
997,162
+2.56(+0.96%)
May 21, 2009
265.36
269.31
262.48
267.04
1,254,556
-3.92(-1.45%)
May 20, 2009
262.56
272.64
267.76
270.96
1,959,938
+8.64(+3.29%)
May 19, 2009
262.56
264.56
258.08
262.32
1,252,015
+0.64(+0.24%)
May 18, 2009
256.96
262.40
256.00
261.68
1,515,819
+11.28(+4.50%)
May 15, 2009
256.00
259.36
248.64
250.40
1,690,761
-8.80(-3.40%)
May 14, 2009
255.84
262.08
253.92
259.20
1,510,956
+1.68(+0.65%)
May 13, 2009
260.56
265.36
255.52
257.52
2,324,455
-3.52(-1.35%)
May 12, 2009
263.28
263.68
258.40
261.04
1,361,800
+2.72(+1.05%)
May 11, 2009
257.84
260.80
255.60
258.32
1,330,057
-1.60(-0.62%)
May 08, 2009
258.16
261.92
255.52
259.92
1,516,270
+8.08(+3.21%)
May 07, 2009
260.56
261.44
248.48
251.84
2,094,434
+0.40(+0.16%)
May 06, 2009
247.92
252.40
245.84
251.44
2,057,849
+10.24(+4.25%)
May 05, 2009
243.12
244.48
239.92
241.20
1,295,270
-3.28(-1.34%)
May 04, 2009
239.68
244.64
239.44
244.48
1,743,414
+7.52(+3.17%)
May 01, 2009
232.80
240.48
232.16
236.96
1,915,165
+7.92(+3.46%)
Apr 30, 2009
226.48
230.80
225.84
229.04
1,426,998
+0.56(+0.25%)
Apr 29, 2009
226.80
230.40
225.76
228.48
1,465,637
+5.68(+2.55%)
Apr 28, 2009
219.12
224.72
219.04
222.80
1,281,017
-1.84(-0.82%)
Apr 27, 2009
217.12
229.28
216.88
224.64
2,147,585
-6.56(-2.84%)
Apr 24, 2009
230.00
232.00
227.84
231.20
2,014,499
+8.16(+3.66%)
Apr 23, 2009
222.00
223.12
217.68
223.04
1,423,175
+4.32(+1.98%)
Apr 22, 2009
217.36
220.16
214.64
218.72
2,103,328
+0.16(+0.07%)
Apr 21, 2009
210.40
221.04
210.24
218.56
2,816,859
+0.80(+0.37%)
Apr 20, 2009
221.76
222.80
216.56
217.76
3,288,338
-17.84(-7.57%)
Apr 17, 2009
238.24
238.32
233.84
235.60
1,703,691
+1.28(+0.55%)
Apr 16, 2009
235.76
236.32
231.47
234.32
1,431,443
-0.16(-0.07%)
Apr 15, 2009
234.32
236.80
230.96
234.48
2,152,440
+0.80(+0.34%)
Apr 14, 2009
237.52
241.36
228.53
233.68
1,504,692
-3.76(-1.58%)
Apr 13, 2009
232.80
244.56
232.08
237.44
2,160,025
-8.08(-3.29%)
Apr 09, 2009
245.36
246.40
239.36
245.52
1,494,779
+9.60(+4.07%)
Apr 08, 2009
228.24
242.24
226.56
235.92
2,499,862
+4.40(+1.90%)
Apr 07, 2009
234.24
236.72
231.04
231.52
1,316,168
-10.32(-4.27%)
Apr 06, 2009
239.60
245.76
235.92
241.84
2,210,599
-5.60(-2.26%)
Apr 03, 2009
245.76
248.80
241.28
247.44
1,961,881
-0.40(-0.16%)
Apr 02, 2009
245.92
249.84
242.80
247.84
3,288,100
+19.20(+8.40%)
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
.