Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Gas Fund (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.280 9.390 9.140 9.150 39,162,264 -0.68(-6.92%)
Nov 27, 2009 9.200 9.830 9.150 9.830 21,718,688 +0.27(+2.82%)
Nov 25, 2009 9.250 9.640 9.220 9.560 33,267,194 +0.55(+6.10%)
Nov 24, 2009 8.910 9.190 8.880 9.010 16,007,568 -0.03(-0.33%)
Nov 23, 2009 9.160 9.290 8.950 9.040 25,326,108 +0.05(+0.56%)
Nov 20, 2009 8.810 9.040 8.800 8.990 20,551,064 +0.05(+0.56%)
Nov 19, 2009 8.940 9.000 8.790 8.940 32,953,942 -0.04(-0.45%)
Nov 18, 2009 9.110 9.150 8.920 8.980 37,733,540 -0.31(-3.34%)
Nov 17, 2009 9.460 9.480 9.260 9.290 20,047,584 -0.11(-1.17%)
Nov 16, 2009 9.190 9.470 9.130 9.400 22,605,630 +0.34(+3.75%)
Nov 13, 2009 9.139 9.180 9.000 9.060 22,326,880 +0.01(+0.11%)
Nov 12, 2009 9.190 9.220 9.020 9.050 28,623,192 -0.20(-2.16%)
Nov 11, 2009 9.360 9.400 9.210 9.250 20,106,624 +0.02(+0.22%)
Nov 10, 2009 9.290 9.340 9.180 9.230 27,514,940 -0.37(-3.85%)
Nov 09, 2009 9.460 9.630 9.390 9.600 22,661,942 +0.07(+0.73%)
Nov 06, 2009 9.630 9.680 9.420 9.530 22,124,352 -0.18(-1.85%)
Nov 05, 2009 9.770 9.990 9.660 9.710 30,098,664 -0.07(-0.72%)
Nov 04, 2009 9.960 10.06 9.710 9.780 23,512,688 -0.28(-2.78%)
Nov 03, 2009 9.900 10.12 9.870 10.06 16,815,168 +0.10(+1.00%)
Nov 02, 2009 10.15 10.19 9.870 9.960 21,442,294 -0.31(-3.02%)
Oct 30, 2009 10.58 10.72 10.12 10.27 17,990,918 -0.18(-1.72%)
Oct 29, 2009 10.31 10.47 10.22 10.45 18,105,116 +0.10(+0.97%)
Oct 28, 2009 10.81 10.82 10.30 10.35 29,515,000 -0.47(-4.34%)
Oct 27, 2009 10.80 10.87 10.70 10.82 12,390,373 +0.07(+0.65%)
Oct 26, 2009 10.89 10.95 10.75 10.75 31,205,686 -0.54(-4.77%)
Oct 23, 2009 11.31 11.32 11.17 11.29 19,383,232 -0.21(-1.83%)
Oct 22, 2009 11.70 11.84 11.39 11.50 19,923,706 -0.20(-1.71%)
Oct 21, 2009 11.97 12.09 11.67 11.70 25,452,252 -0.25(-2.09%)
Oct 20, 2009 12.03 12.05 11.95 11.95 31,622,224 +0.32(+2.75%)
Oct 19, 2009 11.54 11.84 11.45 11.63 22,407,522 +0.06(+0.52%)
Oct 16, 2009 11.35 11.81 11.30 11.57 33,931,148 +0.35(+3.12%)
Oct 15, 2009 11.13 11.28 10.94 11.22 29,483,316 +0.22(+2.00%)
Oct 14, 2009 11.36 11.37 10.96 11.00 35,847,672 -0.31(-2.74%)
Oct 13, 2009 11.41 11.50 11.25 11.31 48,129,952 -0.51(-4.31%)
Oct 12, 2009 11.88 12.00 11.80 11.82 14,900,821 +0.23(+1.98%)
Oct 09, 2009 11.99 12.00 11.58 11.59 27,490,006 -0.42(-3.50%)
Oct 08, 2009 12.02 12.19 11.71 12.01 24,365,960 +0.06(+0.50%)
Oct 07, 2009 12.19 12.20 11.75 11.95 22,790,452 +0.14(+1.19%)
Oct 06, 2009 12.12 12.22 11.70 11.81 28,890,200 -0.29(-2.40%)
Oct 05, 2009 11.78 12.10 11.72 12.10 35,297,412 +0.71(+6.23%)
Oct 02, 2009 11.11 11.49 11.04 11.39 50,328,496 +0.37(+3.34%)
Oct 01, 2009 11.32 11.46 11.01 11.02 39,214,812 -0.72(-6.12%)
Sep 30, 2009 11.72 11.93 11.65 11.74 21,387,872 -0.03(-0.25%)
Sep 29, 2009 11.46 12.10 11.40 11.77 40,065,044 +0.02(+0.17%)
Sep 28, 2009 11.80 11.95 11.68 11.75 18,409,492 -0.22(-1.84%)
Sep 25, 2009 11.89 12.03 11.71 11.97 28,915,748 +0.00(+0.00%)
Sep 24, 2009 11.69 11.97 11.45 11.97 34,180,512 +0.29(+2.48%)
Sep 23, 2009 11.61 11.80 11.41 11.68 28,252,832 +0.28(+2.46%)
Sep 22, 2009 11.49 11.53 11.20 11.40 23,630,716 +0.15(+1.33%)
Sep 21, 2009 11.48 11.55 11.25 11.25 23,324,370 -0.39(-3.35%)
Sep 18, 2009 11.58 11.73 11.26 11.64 25,021,792 -0.03(-0.26%)
Sep 17, 2009 11.81 12.00 11.27 11.67 39,530,160 +0.36(+3.18%)
Sep 16, 2009 11.37 11.88 11.23 11.31 51,436,896 +0.21(+1.90%)
Sep 15, 2009 11.15 11.39 10.95 11.10 44,054,264 +0.25(+2.30%)
Sep 14, 2009 10.32 10.97 10.23 10.85 51,277,936 +0.26(+2.46%)
Sep 11, 2009 11.27 11.37 10.50 10.59 64,953,192 -0.59(-5.28%)
Sep 10, 2009 10.22 11.24 10.00 11.18 62,210,816 +1.08(+10.69%)
Sep 09, 2009 10.69 10.89 10.10 10.10 46,764,284 -0.21(-2.04%)
Sep 08, 2009 9.890 10.40 9.670 10.31 45,824,144 +0.77(+8.07%)
Sep 04, 2009 9.080 9.660 9.050 9.540 48,619,540 +0.53(+5.88%)
Sep 03, 2009 9.320 9.430 8.940 9.010 71,860,984 -0.44(-4.66%)
Sep 02, 2009 10.14 10.23 9.380 9.450 61,036,448 -0.81(-7.89%)
Sep 01, 2009 10.60 10.74 10.25 10.26 27,842,940 -0.46(-4.29%)
Aug 31, 2009 10.99 11.01 10.55 10.72 38,954,260 -0.41(-3.68%)
Aug 28, 2009 11.49 11.53 11.13 11.13 36,802,204 -0.38(-3.30%)
Aug 27, 2009 11.48 11.64 11.35 11.51 29,702,924 -0.10(-0.86%)
Aug 26, 2009 11.67 11.67 11.47 11.61 21,735,396 +0.01(+0.09%)
Aug 25, 2009 11.73 11.78 11.53 11.60 28,429,708 -0.09(-0.77%)
Aug 24, 2009 11.57 11.79 11.38 11.69 35,548,192 +0.34(+3.00%)
Aug 21, 2009 11.45 11.74 11.29 11.35 49,633,080 -0.16(-1.39%)
Aug 20, 2009 12.09 12.25 11.42 11.51 69,230,160 -0.50(-4.16%)
Aug 19, 2009 12.05 12.20 12.00 12.01 35,991,420 -0.06(-0.50%)
Aug 18, 2009 12.14 12.21 12.01 12.07 30,092,536 -0.21(-1.71%)
Aug 17, 2009 12.46 12.48 12.11 12.28 33,391,116 -0.21(-1.68%)
Aug 14, 2009 12.63 12.72 12.40 12.49 32,621,646 +0.02(+0.16%)
Aug 13, 2009 12.52 13.05 12.45 12.47 42,454,780 -0.13(-1.03%)
Aug 12, 2009 12.78 12.92 12.49 12.60 38,169,592 -0.23(-1.79%)
Aug 11, 2009 12.88 12.99 12.80 12.83 23,344,476 -0.25(-1.91%)
Aug 10, 2009 13.21 13.37 12.98 13.08 24,201,934 -0.05(-0.40%)
Aug 07, 2009 13.44 13.59 13.03 13.13 33,263,858 -0.07(-0.52%)
Aug 06, 2009 14.04 14.07 13.18 13.20 46,220,952 -0.84(-5.98%)
Aug 05, 2009 13.89 14.19 13.80 14.04 32,765,836 +0.24(+1.78%)
Aug 04, 2009 13.82 14.13 13.53 13.79 28,259,860 -0.26(-1.81%)
Aug 03, 2009 13.47 14.10 13.46 14.05 62,845,736 +1.18(+9.17%)
Jul 31, 2009 12.80 13.13 12.69 12.87 25,259,044 -0.21(-1.61%)
Jul 30, 2009 12.48 13.18 12.45 13.08 33,136,276 +0.60(+4.81%)
Jul 29, 2009 12.79 12.80 12.32 12.48 36,147,776 -0.42(-3.26%)
Jul 28, 2009 12.98 13.15 12.71 12.90 30,318,204 -0.29(-2.20%)
Jul 27, 2009 13.14 13.30 13.01 13.19 25,122,156 +0.18(+1.38%)
Jul 25, 2009 13.02 13.02 13.01 13.01 87,129 -0.32(-2.40%)
Jul 24, 2009 13.02 13.42 13.01 13.33 23,383,572 +0.45(+3.49%)
Jul 23, 2009 13.75 14.00 12.88 12.88 57,169,792 -0.92(-6.67%)
Jul 22, 2009 13.23 13.97 13.23 13.80 33,727,720 +0.46(+3.45%)
Jul 21, 2009 13.30 13.50 13.14 13.34 23,831,468 +0.09(+0.68%)
Jul 20, 2009 13.17 13.47 12.73 13.25 31,805,032 +0.09(+0.68%)
Jul 17, 2009 13.22 13.61 13.06 13.16 37,030,356 +0.02(+0.15%)
Jul 16, 2009 12.41 13.30 12.35 13.14 50,816,296 +0.88(+7.18%)
Jul 15, 2009 12.63 12.64 12.20 12.26 37,890,472 -0.29(-2.31%)
Jul 14, 2009 12.44 12.57 12.34 12.55 29,177,554 +0.52(+4.32%)
Jul 13, 2009 12.01 12.17 11.91 12.03 34,509,220 -0.27(-2.20%)
Jul 10, 2009 12.36 12.47 12.30 12.30 22,058,980 -0.19(-1.52%)
Jul 09, 2009 12.43 12.64 12.16 12.49 37,088,468 +0.29(+2.38%)
Jul 08, 2009 12.21 12.33 12.11 12.20 38,280,344 +0.02(+0.16%)
Jul 07, 2009 12.50 12.65 12.18 12.18 59,182,280 -0.38(-3.03%)
Jul 06, 2009 12.33 12.80 12.31 12.56 57,455,464 -0.55(-4.20%)
Jul 02, 2009 13.39 13.67 12.98 13.11 63,370,644 -0.54(-3.96%)
Jul 01, 2009 13.63 14.00 13.57 13.65 42,800,368 -0.22(-1.59%)
Jun 30, 2009 13.91 14.01 13.68 13.87 51,058,320 -0.33(-2.32%)
Jun 29, 2009 14.40 14.49 14.15 14.20 36,540,360 -0.59(-3.99%)
Jun 26, 2009 14.29 14.84 14.12 14.79 32,089,960 +0.23(+1.58%)
Jun 25, 2009 14.18 14.56 14.12 14.56 35,917,672 +0.49(+3.48%)
Jun 24, 2009 14.07 14.31 13.95 14.07 52,160,504 -0.41(-2.83%)
Jun 23, 2009 14.60 14.67 14.25 14.48 33,464,892 -0.17(-1.16%)
Jun 22, 2009 15.06 15.14 14.38 14.65 39,215,196 -0.51(-3.36%)
Jun 19, 2009 15.48 15.56 15.02 15.16 32,452,984 -0.13(-0.85%)
Jun 18, 2009 15.91 15.96 15.29 15.29 46,163,300 -0.59(-3.72%)
Jun 17, 2009 15.74 16.00 15.33 15.88 45,701,944 +0.39(+2.52%)
Jun 16, 2009 16.26 16.26 15.28 15.49 56,699,500 -0.22(-1.40%)
Jun 15, 2009 15.03 15.77 14.71 15.71 64,471,364 +1.04(+7.09%)
Jun 12, 2009 14.49 14.98 14.44 14.67 55,202,456 -0.13(-0.88%)
Jun 11, 2009 13.99 15.33 13.96 14.80 96,414,640 +0.76(+5.41%)
Jun 10, 2009 14.20 14.30 13.84 14.04 64,268,940 -0.13(-0.92%)
Jun 09, 2009 14.14 14.22 13.80 14.17 70,880,224 +0.04(+0.28%)
Jun 08, 2009 14.30 14.30 13.90 14.13 58,907,856 -0.45(-3.08%)
Jun 05, 2009 14.31 14.96 14.04 14.58 44,086,168 +0.01(+0.06%)
Jun 04, 2009 14.36 14.60 13.40 14.57 72,241,328 +0.27(+1.88%)
Jun 03, 2009 15.04 15.05 14.00 14.30 52,096,920 -1.33(-8.50%)
Jun 02, 2009 15.62 15.88 15.35 15.63 27,551,064 -0.33(-2.08%)
Jun 01, 2009 15.38 16.07 15.18 15.96 39,782,356 +1.36(+9.33%)
May 29, 2009 15.40 15.44 14.35 14.60 49,099,360 -0.31(-2.08%)
May 28, 2009 13.73 15.01 13.55 14.91 48,602,804 +1.19(+8.67%)
May 27, 2009 13.67 13.86 13.40 13.72 30,324,200 -0.08(-0.58%)
May 26, 2009 13.31 13.81 13.29 13.80 26,098,826 +0.10(+0.73%)
May 22, 2009 13.70 13.94 13.60 13.70 28,511,252 -0.42(-2.97%)
May 21, 2009 15.10 15.12 14.00 14.12 36,274,616 -1.42(-9.13%)
May 20, 2009 15.20 15.61 15.12 15.54 21,925,704 +0.34(+2.22%)
May 19, 2009 15.82 15.86 15.03 15.20 27,389,076 -0.97(-6.00%)
May 18, 2009 16.26 16.45 15.92 16.17 14,537,942 +0.00(+0.00%)
May 17, 2009 16.26 16.50 16.17 16.17 1,424,538 +0.16(+1.00%)
May 15, 2009 16.26 16.50 15.88 16.01 16,488,954 -0.67(-4.02%)
May 14, 2009 16.25 16.88 16.00 16.68 16,140,050 +0.25(+1.52%)
May 13, 2009 17.23 17.55 16.39 16.43 24,706,004 -1.03(-5.90%)
May 12, 2009 17.19 17.48 16.62 17.46 21,606,800 +0.80(+4.80%)
May 11, 2009 16.92 16.92 16.30 16.66 13,622,213 -0.27(-1.59%)
May 08, 2009 16.32 16.96 15.93 16.93 29,758,580 +0.79(+4.89%)
May 07, 2009 15.47 16.22 14.85 16.14 31,106,284 +0.97(+6.41%)
May 06, 2009 14.71 15.18 14.55 15.17 17,942,400 +1.12(+7.96%)
May 05, 2009 14.19 14.38 13.90 14.05 12,210,597 -0.46(-3.17%)
May 04, 2009 13.72 14.54 13.71 14.51 22,002,254 +0.74(+5.37%)
May 01, 2009 13.28 13.95 13.26 13.77 14,725,874 +0.64(+4.87%)
Apr 30, 2009 12.83 13.27 12.69 13.13 13,896,879 +0.12(+0.92%)
Apr 29, 2009 13.50 13.64 13.01 13.01 12,725,790 -0.39(-2.91%)
Apr 28, 2009 13.24 13.43 12.98 13.40 10,650,407 +0.30(+2.29%)
Apr 27, 2009 12.79 13.17 12.73 13.10 11,921,248 -0.02(-0.15%)
Apr 24, 2009 13.65 13.76 13.12 13.12 12,692,908 -0.48(-3.53%)
Apr 23, 2009 13.97 14.00 13.58 13.60 11,829,273 -0.50(-3.55%)
Apr 22, 2009 14.18 14.23 14.05 14.10 5,566,525 -0.04(-0.28%)
Apr 21, 2009 13.96 14.27 13.93 14.14 8,818,163 -0.15(-1.05%)
Apr 20, 2009 14.49 14.56 14.22 14.29 8,410,228 -0.76(-5.05%)
Apr 17, 2009 14.48 15.22 14.39 15.05 9,629,277 +0.61(+4.22%)
Apr 16, 2009 14.59 14.81 14.29 14.44 8,415,558 -0.39(-2.63%)
Apr 15, 2009 14.75 15.09 14.62 14.83 5,896,537 -0.10(-0.67%)
Apr 14, 2009 14.59 15.00 14.49 14.93 6,390,984 +0.33(+2.26%)
Apr 13, 2009 14.23 14.77 14.16 14.60 7,139,216 +0.09(+0.62%)
Apr 09, 2009 14.89 15.37 14.35 14.51 8,776,669 -0.22(-1.49%)
Apr 08, 2009 14.47 14.76 14.39 14.73 4,867,985 +0.31(+2.15%)
Apr 07, 2009 14.70 14.72 14.35 14.42 7,024,002 -0.65(-4.31%)
Apr 06, 2009 15.06 15.18 14.79 15.07 4,963,495 -0.25(-1.63%)
Apr 03, 2009 15.12 15.45 14.99 15.32 5,550,051 +0.11(+0.72%)
Apr 02, 2009 15.26 15.69 14.70 15.21 12,529,503 +0.40(+2.70%)
Apr 01, 2009 14.85 15.13 14.65 14.81 7,087,875 -0.39(-2.57%)
Mar 31, 2009 15.19 15.30 14.69 15.20 6,463,833 +0.00(+0.01%)
Mar 30, 2009 15.08 15.32 14.96 15.20 4,965,200 -1.03(-6.36%)
Mar 26, 2009 17.64 17.72 16.05 16.23 14,400,492 -1.52(-8.56%)
Mar 25, 2009 17.62 17.95 17.48 17.75 5,368,565 -0.20(-1.11%)
Mar 24, 2009 17.41 18.05 17.30 17.95 4,581,390 +0.14(+0.79%)
Mar 23, 2009 17.66 17.84 17.50 17.81 5,752,865 +0.46(+2.65%)
Mar 20, 2009 17.05 17.78 16.94 17.35 8,482,349 -1.13(-6.11%)
Mar 19, 2009 15.36 18.48 15.18 18.48 18,839,264 +3.25(+21.34%)
Mar 18, 2009 15.70 15.72 15.15 15.23 7,389,335 -0.49(-3.12%)
Mar 17, 2009 15.77 15.89 15.50 15.72 4,426,318 -0.19(-1.19%)
Mar 16, 2009 15.81 16.25 15.53 15.91 5,017,287 -0.24(-1.49%)
Mar 13, 2009 16.12 16.59 16.07 16.15 0 -0.41(-2.48%)
Mar 12, 2009 15.57 16.56 15.52 16.56 5,636,751 +0.91(+5.81%)
Mar 11, 2009 15.99 16.08 15.60 15.65 2,996,494 -0.20(-1.26%)
Mar 10, 2009 15.84 16.27 15.67 15.85 3,611,735 +0.03(+0.19%)
Mar 09, 2009 15.97 16.29 15.69 15.82 3,644,300 -0.37(-2.29%)
Mar 06, 2009 16.56 16.68 16.12 16.19 0 -0.54(-3.23%)
Mar 05, 2009 17.83 17.95 16.72 16.73 3,540,812 -1.08(-6.06%)
Mar 04, 2009 17.30 17.89 17.04 17.81 3,942,575 +0.73(+4.27%)
Mar 02, 2009 17.67 17.83 16.69 17.08 3,908,102 -0.24(-1.38%)
Feb 27, 2009 16.29 17.65 16.12 17.32 0 +0.44(+2.61%)
Feb 26, 2009 16.68 16.98 16.51 16.88 5,254,456 +0.27(+1.63%)
Feb 25, 2009 17.18 17.19 16.45 16.61 4,157,240 -0.69(-3.99%)
Feb 24, 2009 16.94 17.32 16.65 17.30 2,470,879 +0.47(+2.79%)
Feb 23, 2009 17.12 17.15 16.58 16.83 2,506,146 +0.27(+1.63%)
Feb 21, 2009 16.64 16.68 16.41 16.56 0 +0.00(+0.00%)
Feb 20, 2009 16.64 16.68 16.41 16.56 2,219,934 -0.27(-1.60%)
Feb 19, 2009 17.27 17.37 16.52 16.83 4,392,798 -0.59(-3.39%)
Feb 18, 2009 17.18 17.59 16.96 17.42 4,230,683 +0.24(+1.40%)
Feb 17, 2009 17.64 17.64 17.18 17.18 2,657,212 -1.14(-6.22%)
Feb 14, 2009 18.39 18.44 18.14 18.32 0 +0.00(+0.00%)
Feb 13, 2009 18.39 18.44 18.14 18.32 1,462,086 -0.25(-1.35%)
Feb 12, 2009 18.86 18.86 18.13 18.57 2,800,658 -0.32(-1.69%)
Feb 11, 2009 18.96 19.60 18.38 18.89 3,427,760 +0.17(+0.91%)
Feb 10, 2009 20.02 20.04 18.72 18.72 3,684,132 -1.19(-5.98%)
Feb 09, 2009 19.65 20.18 19.59 19.91 4,176,175 +0.04(+0.20%)
Feb 06, 2009 18.79 19.89 18.75 19.87 3,987,882 +0.64(+3.33%)
Feb 05, 2009 19.11 19.61 18.64 19.23 4,909,476 +0.13(+0.68%)
Feb 04, 2009 18.79 19.50 18.76 19.10 5,435,728 +0.49(+2.64%)
Feb 03, 2009 19.05 19.17 18.07 18.61 6,801,558 -0.35(-1.86%)
Feb 02, 2009 17.95 19.29 17.87 18.96 5,363,854 +0.83(+4.58%)
Jan 30, 2009 19.00 19.03 18.08 18.13 0 -0.76(-4.02%)
Jan 29, 2009 18.52 19.23 18.26 18.89 8,582,417 +0.50(+2.72%)
Jan 28, 2009 18.68 18.73 18.04 18.39 5,223,744 +0.04(+0.22%)
Jan 27, 2009 18.71 18.73 18.29 18.35 2,681,248 -0.06(-0.33%)
Jan 26, 2009 18.44 19.00 18.12 18.41 4,950,389 -0.08(-0.43%)
Jan 24, 2009 19.00 19.28 18.29 18.49 0 +0.00(+0.00%)
Jan 23, 2009 19.00 19.28 18.29 18.49 6,112,519 -0.76(-3.94%)
Jan 22, 2009 18.76 19.44 18.51 19.25 4,037,942 -0.50(-2.54%)
Jan 21, 2009 19.79 19.97 18.92 19.75 2,477,293 +0.47(+2.44%)
Jan 20, 2009 19.60 19.70 19.08 19.28 2,751,079 -0.55(-2.77%)
Jan 16, 2009 20.18 20.38 19.60 19.83 3,162,816 -0.40(-1.98%)
Jan 15, 2009 20.41 20.41 19.63 20.23 5,495,119 -0.32(-1.56%)
Jan 14, 2009 21.19 21.22 20.49 20.55 4,338,904 -1.01(-4.68%)
Jan 13, 2009 22.17 22.37 21.37 21.56 6,180,018 -1.35(-5.89%)
Jan 12, 2009 22.38 23.32 22.38 22.91 3,530,992 +0.06(+0.26%)
Jan 10, 2009 22.86 23.00 22.49 22.85 0 +0.00(+0.00%)
Jan 09, 2009 22.86 23.00 22.49 22.85 3,631,241 -0.31(-1.34%)
Jan 08, 2009 24.54 24.60 23.01 23.16 4,785,864 -1.14(-4.69%)
Jan 07, 2009 24.46 24.57 23.96 24.30 2,459,646 -0.53(-2.13%)
Jan 06, 2009 25.55 25.83 24.30 24.83 5,504,761 -0.40(-1.59%)
Jan 05, 2009 24.31 25.42 24.11 25.23 4,082,147 +0.42(+1.69%)
Jan 02, 2009 23.27 25.15 23.23 24.81 3,710,683 +1.64(+7.08%)
Jan 01, 2009 23.70 23.70 22.71 23.17 0 +0.00(+0.00%)
Dec 31, 2008 23.70 23.70 22.71 23.17 4,856,399 -1.06(-4.37%)
Dec 30, 2008 24.57 24.58 23.96 24.23 1,462,402 -0.96(-3.81%)
Dec 29, 2008 24.87 25.24 24.57 25.19 2,547,321 +1.14(+4.74%)
Dec 26, 2008 24.21 24.27 23.86 24.05 1,415,328 -0.11(-0.46%)
Dec 24, 2008 23.41 24.25 22.97 24.16 2,165,127 +0.17(+0.71%)
Dec 23, 2008 22.37 24.50 22.37 23.99 5,438,031 +1.62(+7.25%)
Dec 22, 2008 22.20 22.37 21.72 22.37 3,357,900 +0.10(+0.44%)
Dec 20, 2008 23.50 23.81 22.09 22.27 0 +0.00(+0.00%)
Dec 19, 2008 23.50 23.81 22.09 22.27 4,665,862 -0.94(-4.05%)
Dec 18, 2008 23.34 23.98 23.00 23.21 3,734,274 -0.36(-1.53%)
Dec 17, 2008 24.06 24.20 22.95 23.57 3,012,149 -0.58(-2.40%)
Dec 16, 2008 23.70 24.25 23.70 24.15 2,464,323 +0.47(+1.98%)
Dec 15, 2008 23.98 24.11 23.32 23.68 2,241,923 +0.63(+2.73%)
Dec 13, 2008 23.00 23.25 22.88 23.05 0 +0.00(+0.00%)
Dec 12, 2008 23.00 23.25 22.88 23.05 2,528,330 -0.14(-0.60%)
Dec 11, 2008 23.88 24.11 23.02 23.19 8,209,815 -0.49(-2.08%)
Dec 10, 2008 23.44 24.18 23.22 23.68 5,051,796 +0.23(+0.98%)
Dec 09, 2008 23.20 23.71 22.80 23.45 4,207,626 +0.18(+0.77%)
Dec 08, 2008 23.42 23.98 22.90 23.27 5,955,547 -0.72(-3.00%)
Dec 06, 2008 24.31 24.48 23.81 23.99 0 +0.00(+0.00%)
Dec 05, 2008 24.31 24.48 23.81 23.99 3,366,397 -1.04(-4.16%)
Dec 04, 2008 26.41 26.78 24.88 25.03 6,648,911 -1.52(-5.73%)
Dec 03, 2008 26.55 27.04 26.21 26.55 2,598,737 -0.34(-1.26%)
Dec 02, 2008 27.63 27.73 26.56 26.89 3,470,235 -0.44(-1.61%)
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.