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, 2010 5.730 5.790 5.670 5.780 14,734,256 -0.02(-0.34%)
Nov 29, 2010 6.130 6.130 5.730 5.800 26,455,388 -0.26(-4.29%)
Nov 26, 2010 6.080 6.140 6.020 6.060 7,736,173 +0.01(+0.17%)
Nov 24, 2010 5.950 6.050 6.050 6.050 27,877,824 +0.02(+0.33%)
Nov 23, 2010 5.980 6.100 5.960 6.030 21,744,896 -0.05(-0.82%)
Nov 22, 2010 5.950 6.110 5.890 6.080 24,320,018 +0.15(+2.50%)
Nov 19, 2010 5.815 5.950 5.780 5.931 22,316,620 +0.16(+2.80%)
Nov 18, 2010 5.690 5.810 5.550 5.770 24,903,992 +0.04(+0.70%)
Nov 17, 2010 5.650 5.770 5.600 5.730 25,718,192 +0.22(+3.99%)
Nov 16, 2010 5.610 5.620 5.450 5.510 18,028,060 +0.05(+0.92%)
Nov 15, 2010 5.460 5.560 5.350 5.460 28,551,560 -0.05(-0.91%)
Nov 12, 2010 5.570 5.660 5.470 5.510 20,675,742 -0.16(-2.78%)
Nov 11, 2010 5.810 5.830 5.650 5.668 19,281,496 -0.18(-3.12%)
Nov 10, 2010 6.040 6.100 5.780 5.850 33,437,154 -0.19(-3.15%)
Nov 09, 2010 5.960 6.090 5.840 6.040 31,358,034 +0.15(+2.50%)
Nov 08, 2010 5.800 5.910 5.800 5.893 33,945,204 +0.23(+4.11%)
Nov 05, 2010 5.660 5.680 5.540 5.660 21,576,952 +0.07(+1.25%)
Nov 04, 2010 5.590 5.590 5.390 5.590 37,246,540 +0.07(+1.27%)
Nov 03, 2010 5.560 5.610 5.460 5.520 16,886,304 -0.07(-1.25%)
Nov 02, 2010 5.460 5.660 5.430 5.590 23,209,068 +0.07(+1.27%)
Nov 01, 2010 5.790 5.810 5.510 5.520 31,611,452 -0.30(-5.18%)
Oct 29, 2010 5.600 5.840 5.590 5.822 30,203,236 +0.19(+3.40%)
Oct 28, 2010 5.430 5.650 5.270 5.630 37,859,724 +0.18(+3.30%)
Oct 27, 2010 5.440 5.540 5.360 5.450 16,863,584 +0.11(+2.06%)
Oct 25, 2010 5.270 5.370 5.200 5.340 19,936,588 +0.01(+0.21%)
Oct 22, 2010 5.360 5.380 5.270 5.329 23,363,274 -0.09(-1.68%)
Oct 21, 2010 5.520 5.550 5.360 5.420 39,438,272 -0.19(-3.39%)
Oct 20, 2010 5.620 5.700 5.585 5.610 13,251,913 +0.00(+0.09%)
Oct 19, 2010 5.580 5.640 5.560 5.605 18,995,414 +0.04(+0.63%)
Oct 18, 2010 5.650 5.670 5.560 5.570 16,891,044 -0.11(-1.92%)
Oct 15, 2010 5.760 5.770 5.650 5.679 29,951,500 -0.16(-2.76%)
Oct 14, 2010 5.790 6.010 5.740 5.840 31,611,902 -0.02(-0.34%)
Oct 13, 2010 5.950 6.030 5.800 5.860 37,480,544 +0.05(+0.86%)
Oct 12, 2010 5.710 5.850 5.660 5.810 30,012,634 +0.06(+1.04%)
Oct 11, 2010 5.790 5.860 5.720 5.750 16,071,155 -0.08(-1.37%)
Oct 08, 2010 5.830 5.850 5.740 5.830 20,175,764 +0.06(+1.04%)
Oct 07, 2010 6.080 6.090 5.760 5.770 61,060 -0.41(-6.63%)
Oct 06, 2010 6.090 6.200 6.090 6.179 24,002,504 +0.17(+2.79%)
Oct 05, 2010 5.950 6.030 5.890 6.012 95,647 +0.06(+1.04%)
Oct 04, 2010 6.010 6.030 5.880 5.950 25,768,788 -0.12(-1.97%)
Oct 01, 2010 6.069 6.170 6.050 6.069 23,550,652 -0.10(-1.60%)
Sep 30, 2010 6.210 6.230 6.040 6.168 16,000 -0.16(-2.56%)
Sep 29, 2010 6.290 6.350 6.230 6.330 11,000,471 -0.01(-0.15%)
Sep 28, 2010 6.320 6.397 6.250 6.340 37,400 +0.10(+1.59%)
Sep 27, 2010 6.260 6.280 6.180 6.240 29,143,128 -0.19(-2.92%)
Sep 24, 2010 6.490 6.490 6.390 6.428 19,525,484 -0.20(-3.05%)
Sep 23, 2010 6.650 6.760 6.559 6.630 12,463 +0.07(+1.07%)
Sep 22, 2010 6.620 6.620 6.480 6.560 12,051,336 +0.04(+0.61%)
Sep 21, 2010 6.510 6.640 6.470 6.520 17,424,492 +0.11(+1.72%)
Sep 20, 2010 6.500 6.510 6.370 6.410 26,172,252 -0.27(-4.04%)
Sep 17, 2010 6.680 6.810 6.640 6.680 14,299,323 +0.00(+0.00%)
Sep 15, 2010 6.700 6.770 6.630 6.680 14,130,237 +0.08(+1.21%)
Sep 14, 2010 6.680 6.700 6.430 6.600 19,400 +0.02(+0.30%)
Sep 13, 2010 6.610 6.630 6.480 6.580 16,619,543 +0.09(+1.39%)
Sep 10, 2010 6.440 6.590 6.410 6.490 21,748,582 +0.15(+2.37%)
Sep 09, 2010 6.380 6.417 6.200 6.340 13,600 -0.04(-0.63%)
Sep 08, 2010 6.400 6.480 6.360 6.380 13,850 -0.08(-1.24%)
Sep 07, 2010 6.430 6.530 6.380 6.460 7,400 -0.08(-1.25%)
Sep 03, 2010 6.350 6.600 6.330 6.542 22,491,332 +0.18(+2.86%)
Sep 02, 2010 6.270 6.420 6.180 6.360 13,231 +0.09(+1.45%)
Sep 01, 2010 6.260 6.490 6.230 6.269 20,896,872 -0.11(-1.74%)
Aug 31, 2010 6.380 6.480 6.240 6.380 39,131 -0.01(-0.23%)
Aug 30, 2010 6.320 6.490 6.310 6.395 20,121,380 +0.15(+2.48%)
Aug 27, 2010 6.240 6.420 6.190 6.240 35,333,888 -0.21(-3.26%)
Aug 26, 2010 6.560 6.570 6.400 6.450 24,910,246 -0.11(-1.65%)
Aug 25, 2010 6.650 6.670 6.460 6.558 26,250 -0.26(-3.84%)
Aug 24, 2010 6.830 6.840 6.770 6.820 5,700 -0.04(-0.58%)
Aug 23, 2010 6.830 6.930 6.790 6.860 19,495,194 -0.09(-1.29%)
Aug 20, 2010 7.000 7.030 6.920 6.950 16,717,781 -0.09(-1.28%)
Aug 19, 2010 7.160 7.310 6.980 7.040 3,555 -0.09(-1.26%)
Aug 18, 2010 7.110 7.200 7.060 7.130 1,800 -0.05(-0.70%)
Aug 17, 2010 7.060 7.260 7.040 7.180 16,200 +0.06(+0.84%)
Aug 16, 2010 7.090 7.140 7.040 7.120 14,478,376 -0.17(-2.33%)
Aug 13, 2010 7.290 7.300 7.190 7.290 9,673,181 +0.06(+0.83%)
Aug 12, 2010 7.320 7.330 7.170 7.230 15,073,006 -0.05(-0.69%)
Aug 11, 2010 7.260 7.360 7.190 7.280 58,279 -0.03(-0.41%)
Aug 10, 2010 7.320 7.350 7.200 7.310 7,500 +0.01(+0.14%)
Aug 09, 2010 7.555 7.588 7.180 7.300 32,175,980 -0.27(-3.57%)
Aug 06, 2010 7.570 7.760 7.500 7.570 14,040,925 -0.19(-2.45%)
Aug 05, 2010 8.030 8.090 7.670 7.760 25,794,606 -0.19(-2.39%)
Aug 04, 2010 7.810 8.000 7.790 7.950 1,250 +0.08(+1.02%)
Aug 03, 2010 8.030 8.110 7.780 7.870 7,660 -0.06(-0.76%)
Aug 02, 2010 8.220 8.230 7.870 7.930 27,561,054 -0.33(-4.00%)
Jul 30, 2010 8.260 8.300 8.050 8.260 13,563,380 +0.15(+1.85%)
Jul 29, 2010 8.100 8.200 7.930 8.110 6,400 +0.22(+2.79%)
Jul 28, 2010 8.065 8.180 7.870 7.890 6,080 +0.07(+0.90%)
Jul 27, 2010 7.800 7.830 7.700 7.820 11,800 +0.10(+1.30%)
Jul 26, 2010 7.570 7.750 7.550 7.720 10,019,412 +0.06(+0.78%)
Jul 23, 2010 7.680 7.780 7.630 7.660 10,374,841 -0.10(-1.29%)
Jul 22, 2010 7.760 7.870 7.670 7.760 3,200 +0.18(+2.37%)
Jul 21, 2010 7.800 7.800 7.530 7.580 12,486,264 -0.16(-2.07%)
Jul 20, 2010 7.640 7.740 7.500 7.740 3,857 +0.14(+1.84%)
Jul 19, 2010 7.610 7.640 7.500 7.600 13,712,219 -0.01(-0.13%)
Jul 16, 2010 7.610 7.720 7.520 7.610 13,318,257 -0.14(-1.81%)
Jul 15, 2010 7.280 7.780 7.230 7.750 29,999,426 +0.47(+6.46%)
Jul 14, 2010 7.340 7.380 7.250 7.280 7,250 -0.08(-1.09%)
Jul 13, 2010 7.500 7.560 7.300 7.360 21,600 -0.10(-1.41%)
Jul 12, 2010 7.400 7.490 7.370 7.465 11,146,191 +0.02(+0.34%)
Jul 09, 2010 7.440 7.510 7.370 7.440 12,727,220 +0.01(+0.13%)
Jul 08, 2010 7.720 7.750 7.350 7.430 22,100 -0.35(-4.50%)
Jul 07, 2010 7.860 7.890 7.680 7.780 21,637,472 -0.09(-1.14%)
Jul 06, 2010 8.160 8.260 7.840 7.870 12,505 +0.00(+0.00%)
Jul 02, 2010 7.870 8.160 7.770 7.870 22,172,472 -0.25(-3.08%)
Jul 01, 2010 7.780 8.300 7.730 8.120 10,975 +0.37(+4.77%)
Jun 30, 2010 7.660 7.810 7.640 7.750 16,275 +0.08(+1.04%)
Jun 29, 2010 7.830 7.860 7.620 7.670 17,264 -0.64(-7.70%)
Jun 25, 2010 8.310 8.320 8.150 8.310 16,333,850 +0.24(+2.97%)
Jun 24, 2010 8.210 8.260 8.000 8.070 3,325 -0.08(-0.98%)
Jun 23, 2010 8.170 8.300 8.120 8.150 16,796,432 +0.03(+0.37%)
Jun 22, 2010 8.180 8.210 7.970 8.120 12,895 -0.13(-1.58%)
Jun 21, 2010 8.720 8.800 8.200 8.250 41,210,616 -0.28(-3.28%)
Jun 18, 2010 8.530 8.720 8.500 8.530 13,786,835 -0.20(-2.29%)
Jun 17, 2010 8.690 8.810 8.490 8.730 5,306 +0.24(+2.83%)
Jun 16, 2010 8.680 8.690 8.460 8.490 23,654,550 -0.34(-3.85%)
Jun 15, 2010 8.680 8.840 8.610 8.830 17,750 +0.28(+3.27%)
Jun 14, 2010 8.400 8.580 8.280 8.550 31,543,816 +0.38(+4.65%)
Jun 11, 2010 8.100 8.210 8.020 8.170 18,807,308 +0.18(+2.25%)
Jun 10, 2010 8.070 8.190 7.890 7.990 14,750 +0.01(+0.13%)
Jun 09, 2010 8.150 8.200 7.950 7.980 21,369,046 -0.20(-2.44%)
Jun 08, 2010 8.300 8.350 8.090 8.180 2,500 -0.22(-2.62%)
Jun 07, 2010 8.140 8.420 8.130 8.400 33,628,528 +0.22(+2.69%)
Jun 04, 2010 8.180 8.470 7.990 8.180 68,815,144 +0.41(+5.28%)
Jun 03, 2010 7.520 8.037 7.490 7.770 55,007,768 +0.22(+2.91%)
Jun 02, 2010 7.320 7.580 7.260 7.550 30,216,284 +0.35(+4.86%)
Jun 01, 2010 7.530 7.540 7.200 7.200 750 -0.23(-3.10%)
May 28, 2010 7.430 7.500 7.290 7.430 23,341,244 +0.10(+1.36%)
May 27, 2010 7.240 7.350 7.080 7.330 38,856,476 +0.21(+2.95%)
May 26, 2010 7.150 7.350 7.100 7.120 1,400 +0.08(+1.14%)
May 25, 2010 6.920 7.080 6.880 7.040 7,860 +0.06(+0.86%)
May 24, 2010 6.980 7.040 6.900 6.980 22,477,028 -0.05(-0.71%)
May 21, 2010 7.130 7.230 6.980 7.030 23,267,064 -0.12(-1.68%)
May 20, 2010 7.100 7.200 7.080 7.150 54,900 -0.08(-1.11%)
May 19, 2010 7.430 7.470 7.200 7.230 26,222,604 -0.31(-4.11%)
May 18, 2010 7.750 7.790 7.480 7.540 1,505 -0.09(-1.18%)
May 17, 2010 7.600 7.670 7.450 7.630 24,139,068 +0.12(+1.60%)
May 14, 2010 7.510 7.560 7.410 7.510 16,172,217 +0.00(+0.00%)
May 13, 2010 7.420 7.690 7.250 7.510 5,000 +0.07(+0.91%)
May 12, 2010 7.350 7.480 7.315 7.442 32,201,386 +0.19(+2.65%)
May 11, 2010 7.340 7.360 7.180 7.250 52,850 -0.03(-0.41%)
May 10, 2010 7.371 7.374 7.240 7.280 36,278,388 +0.32(+4.60%)
May 07, 2010 6.920 7.040 6.810 6.960 34,829,596 +0.15(+2.20%)
May 06, 2010 6.815 7.040 6.720 6.810 33,119 -0.18(-2.58%)
May 05, 2010 6.980 7.020 6.850 6.990 16,716,396 -0.02(-0.28%)
May 04, 2010 6.970 7.030 6.910 7.009 18,700 +0.03(+0.42%)
May 03, 2010 6.830 7.000 6.830 6.980 20,129,538 +0.12(+1.75%)
Apr 30, 2010 6.990 7.010 6.790 6.860 35,477,704 -0.13(-1.86%)
Apr 29, 2010 7.510 7.510 6.930 6.990 80,636,272 -0.61(-8.03%)
Apr 28, 2010 7.590 7.720 7.500 7.600 22,377,646 +0.06(+0.80%)
Apr 27, 2010 7.560 7.640 7.480 7.540 2,570 -0.05(-0.66%)
Apr 26, 2010 7.540 7.650 7.430 7.590 23,193,252 +0.01(+0.13%)
Apr 23, 2010 7.300 7.680 7.300 7.580 36,930,720 +0.25(+3.41%)
Apr 22, 2010 7.040 7.380 7.000 7.330 35,796,588 +0.25(+3.53%)
Apr 21, 2010 7.060 7.200 7.010 7.080 5,200 -0.01(-0.14%)
Apr 20, 2010 6.980 7.120 6.920 7.090 800 +0.03(+0.42%)
Apr 19, 2010 7.170 7.250 6.950 7.060 28,619,152 -0.12(-1.67%)
Apr 16, 2010 7.170 7.300 7.100 7.180 27,476,988 +0.03(+0.42%)
Apr 15, 2010 7.460 7.515 7.080 7.150 39,018,744 -0.32(-4.28%)
Apr 14, 2010 7.440 7.600 7.410 7.470 24,164,700 +0.09(+1.22%)
Apr 13, 2010 7.180 7.430 7.040 7.380 28,820,008 +0.23(+3.22%)
Apr 12, 2010 7.250 7.450 7.020 7.150 43,098,496 -0.13(-1.79%)
Apr 09, 2010 7.070 7.320 7.060 7.280 25,516,972 +0.28(+4.00%)
Apr 08, 2010 7.090 7.310 6.890 7.000 41,238,004 -0.16(-2.23%)
Apr 07, 2010 7.310 7.390 7.160 7.160 26,033,744 -0.19(-2.59%)
Apr 06, 2010 7.560 7.650 7.260 7.350 38,744,880 -0.31(-4.05%)
Apr 05, 2010 7.270 7.660 7.230 7.660 34,148,648 +0.37(+5.08%)
Apr 01, 2010 7.290 7.290 7.290 0 +0.38(+5.50%)
Mar 31, 2010 7.130 7.160 6.900 6.910 27,412,300 -0.19(-2.68%)
Mar 30, 2010 6.900 7.130 6.890 7.100 22,061,438 +0.07(+1.00%)
Mar 29, 2010 7.090 7.190 6.980 7.030 29,894,278 +0.03(+0.43%)
Mar 26, 2010 7.160 7.245 7.000 7.000 21,367,880 -0.16(-2.23%)
Mar 25, 2010 7.300 7.310 7.110 7.160 34,493,544 -0.22(-2.98%)
Mar 24, 2010 7.380 7.480 7.370 7.380 13,363,038 -0.10(-1.34%)
Mar 23, 2010 7.400 7.708 7.370 7.480 18,285,740 +0.09(+1.22%)
Mar 22, 2010 7.350 7.540 7.340 7.390 19,169,620 -0.13(-1.73%)
Mar 19, 2010 7.400 7.550 7.380 7.520 22,668,262 +0.13(+1.76%)
Mar 18, 2010 7.750 7.757 7.350 7.390 49,087,344 -0.38(-4.89%)
Mar 17, 2010 7.820 7.830 7.770 7.770 24,014,404 -0.13(-1.65%)
Mar 16, 2010 7.930 7.930 7.850 7.900 21,888,144 -0.08(-1.00%)
Mar 15, 2010 7.962 8.030 7.940 7.980 25,109,142 +0.01(+0.13%)
Mar 12, 2010 8.090 8.100 7.950 7.970 22,875,588 -0.09(-1.12%)
Mar 11, 2010 8.190 8.280 8.030 8.060 28,443,936 -0.27(-3.24%)
Mar 10, 2010 8.110 8.330 8.090 8.330 20,460,744 +0.14(+1.71%)
Mar 09, 2010 8.300 8.330 8.130 8.190 14,302,915 -0.02(-0.24%)
Mar 08, 2010 8.170 8.270 8.110 8.210 22,377,988 -0.14(-1.68%)
Mar 05, 2010 8.350 8.370 8.290 8.350 18,652,576 +0.02(+0.24%)
Mar 04, 2010 8.660 8.680 8.280 8.330 30,534,360 -0.32(-3.70%)
Mar 03, 2010 8.590 8.695 8.580 8.650 11,377,439 +0.07(+0.82%)
Mar 02, 2010 8.600 8.630 8.460 8.580 19,531,968 +0.05(+0.59%)
Mar 01, 2010 8.730 8.840 8.490 8.530 25,561,880 -0.17(-1.95%)
Feb 26, 2010 8.760 8.810 8.639 8.700 21,707,288 +0.00(+0.00%)
Feb 25, 2010 8.740 8.820 8.630 8.700 27,545,614 -0.16(-1.81%)
Feb 24, 2010 8.940 8.970 8.770 8.860 21,619,200 +0.06(+0.68%)
Feb 23, 2010 8.860 9.183 8.760 8.800 27,452,956 -0.21(-2.33%)
Feb 22, 2010 8.980 9.010 8.850 9.010 32,083,148 -0.18(-1.96%)
Feb 19, 2010 9.190 9.260 9.130 9.190 26,194,164 -0.23(-2.44%)
Feb 18, 2010 9.650 9.690 9.330 9.420 40,662,636 -0.29(-2.99%)
Feb 17, 2010 9.590 9.790 9.590 9.710 13,991,289 -0.02(-0.21%)
Feb 16, 2010 9.950 9.998 9.630 9.730 20,622,054 -0.13(-1.32%)
Feb 12, 2010 9.860 9.860 9.860 0 +0.13(+1.34%)
Feb 11, 2010 9.730 9.780 9.570 9.730 15,214,207 +0.12(+1.25%)
Feb 10, 2010 9.680 9.700 9.500 9.610 18,211,344 -0.01(-0.10%)
Feb 09, 2010 9.740 9.760 9.540 9.620 24,998,802 -0.19(-1.94%)
Feb 08, 2010 10.15 10.20 9.770 9.810 22,051,438 -0.19(-1.90%)
Feb 05, 2010 10.09 10.13 9.750 10.00 28,799,500 +0.17(+1.73%)
Feb 04, 2010 9.820 9.890 9.480 9.830 23,431,236 -0.19(-1.90%)
Feb 03, 2010 10.00 10.06 9.780 10.02 25,319,556 +0.15(+1.52%)
Feb 02, 2010 9.830 10.02 9.740 9.870 38,317,264 +0.05(+0.51%)
Feb 01, 2010 9.680 9.850 9.650 9.820 33,381,168 +0.51(+5.48%)
Jan 29, 2010 9.550 9.560 9.240 9.310 20,093,624 -0.08(-0.85%)
Jan 28, 2010 9.390 9.480 9.220 9.390 26,583,292 -0.10(-1.05%)
Jan 27, 2010 9.650 9.670 9.400 9.490 30,911,624 -0.35(-3.56%)
Jan 26, 2010 9.960 10.04 9.780 9.840 37,844,448 -0.41(-4.00%)
Jan 25, 2010 10.23 10.48 10.20 10.25 22,205,072 -0.10(-0.97%)
Jan 22, 2010 10.34 10.51 10.26 10.35 46,350,196 +0.27(+2.68%)
Jan 21, 2010 10.13 10.27 9.900 10.08 28,274,858 +0.16(+1.61%)
Jan 20, 2010 9.970 10.01 9.900 9.920 20,547,022 -0.17(-1.68%)
Jan 19, 2010 10.00 10.26 9.870 10.09 31,999,976 -0.15(-1.46%)
Jan 15, 2010 10.24 10.24 10.24 0 +0.15(+1.49%)
Jan 14, 2010 10.42 10.48 9.950 10.09 57,944,852 -0.27(-2.61%)
Jan 13, 2010 9.950 10.46 9.860 10.36 40,079,696 +0.26(+2.59%)
Jan 12, 2010 10.02 10.15 9.950 10.10 36,774,996 +0.17(+1.69%)
Jan 11, 2010 10.05 10.13 9.780 9.930 51,181,016 -0.48(-4.61%)
Jan 08, 2010 10.30 10.43 10.28 10.41 27,953,218 -0.20(-1.89%)
Jan 07, 2010 10.73 10.96 10.44 10.61 41,895,120 -0.22(-2.03%)
Jan 06, 2010 10.59 10.95 10.55 10.83 40,506,904 +0.51(+4.94%)
Jan 05, 2010 10.54 10.57 10.19 10.32 22,971,228 -0.32(-3.02%)
Jan 04, 2010 10.56 10.66 10.40 10.64 23,729,160 +0.56(+5.57%)
Dec 31, 2009 10.08 10.08 10.08 0 -0.27(-2.61%)
Dec 30, 2009 10.59 10.72 10.31 10.35 23,335,388 -0.23(-2.17%)
Dec 29, 2009 10.83 10.83 10.54 10.58 15,016,312 -0.27(-2.49%)
Dec 28, 2009 10.83 10.86 10.70 10.85 27,585,676 +0.53(+5.14%)
Dec 24, 2009 10.79 10.85 10.31 10.32 23,959,216 -0.38(-3.55%)
Dec 23, 2009 10.36 10.70 10.34 10.70 16,439,295 +0.21(+2.00%)
Dec 22, 2009 10.26 10.55 10.20 10.49 18,830,874 +0.04(+0.38%)
Dec 21, 2009 10.50 10.54 10.35 10.45 20,078,412 -0.17(-1.60%)
Dec 18, 2009 10.71 10.74 10.51 10.62 22,487,396 +0.16(+1.53%)
Dec 17, 2009 10.20 10.80 10.20 10.46 54,442,024 +0.32(+3.16%)
Dec 16, 2009 10.16 10.23 9.990 10.14 19,915,188 -0.01(-0.10%)
Dec 15, 2009 9.990 10.21 9.940 10.15 30,277,480 +0.32(+3.26%)
Dec 14, 2009 9.700 9.880 9.640 9.830 27,433,420 +0.26(+2.72%)
Dec 11, 2009 9.780 9.930 9.510 9.570 26,248,862 -0.18(-1.85%)
Dec 10, 2009 9.160 9.860 9.130 9.750 59,203,472 +0.64(+7.03%)
Dec 09, 2009 9.460 9.530 9.090 9.110 29,247,816 -0.27(-2.88%)
Dec 08, 2009 9.370 9.520 9.240 9.380 29,302,520 +0.16(+1.74%)
Dec 07, 2009 8.990 9.330 8.970 9.220 62,827,616 +0.58(+6.71%)
Dec 04, 2009 8.730 8.800 8.580 8.640 23,133,204 +0.13(+1.53%)
Dec 03, 2009 8.620 8.680 8.500 8.510 28,957,456 -0.19(-2.18%)
Dec 02, 2009 8.990 8.990 8.610 8.700 49,434,064 -0.34(-3.76%)
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.