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 (%)
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%)
Dec 01, 2008 26.90 27.88 26.59 27.33 3,677,939 +0.38(+1.41%)
Nov 28, 2008 27.50 27.59 26.22 26.95 2,854,016 -1.40(-4.94%)
Nov 26, 2008 26.95 29.12 26.48 28.35 7,163,023 +1.65(+6.18%)
Nov 25, 2008 27.49 27.55 26.52 26.70 4,582,967 -1.80(-6.32%)
Nov 24, 2008 27.97 28.66 27.67 28.50 2,349,493 +1.16(+4.24%)
Nov 21, 2008 27.14 27.59 26.80 27.34 2,303,608 +0.82(+3.09%)
Nov 20, 2008 27.30 27.64 26.00 26.52 2,811,972 -1.79(-6.32%)
Nov 19, 2008 28.09 28.70 27.98 28.31 2,424,684 +0.77(+2.80%)
Nov 18, 2008 27.88 28.36 27.17 27.54 1,860,646 -0.31(-1.11%)
Nov 17, 2008 27.30 27.90 27.20 27.85 2,051,824 +0.62(+2.28%)
Nov 14, 2008 26.86 27.23 26.01 27.23 3,584,777 -0.27(-0.98%)
Nov 13, 2008 27.23 27.78 26.06 27.50 3,076,918 +0.25(+0.92%)
Nov 12, 2008 28.15 28.31 27.21 27.25 2,239,537 -1.50(-5.22%)
Nov 11, 2008 30.35 30.45 28.54 28.75 2,978,814 -2.07(-6.72%)
Nov 10, 2008 30.92 31.10 30.11 30.82 2,838,176 +1.77(+6.09%)
Nov 07, 2008 29.20 29.29 28.79 29.05 2,163,495 -0.53(-1.79%)
Nov 06, 2008 30.68 30.88 29.28 29.58 4,020,035 -1.30(-4.21%)
Nov 05, 2008 30.50 31.39 30.35 30.88 3,066,613 -0.12(-0.39%)
Nov 04, 2008 30.20 31.42 30.09 31.00 5,951,724 +1.73(+5.91%)
Nov 03, 2008 28.26 29.34 27.90 29.27 2,500,665 +0.37(+1.28%)
Oct 31, 2008 27.63 29.18 27.54 28.90 3,658,134 +1.21(+4.37%)
Oct 30, 2008 29.20 29.38 27.18 27.69 4,853,451 -1.71(-5.82%)
Oct 29, 2008 28.58 29.48 28.26 29.40 3,779,790 +1.65(+5.95%)
Oct 28, 2008 27.33 27.97 26.95 27.75 2,603,964 +0.73(+2.70%)
Oct 27, 2008 27.24 27.45 26.83 27.02 2,907,791 -0.48(-1.75%)
Oct 25, 2008 27.36 27.97 27.35 27.50 0 +0.00(+0.00%)
Oct 24, 2008 27.36 27.97 27.35 27.50 2,421,981 -0.70(-2.48%)
Oct 23, 2008 29.53 29.61 28.15 28.20 4,803,695 -1.49(-5.02%)
Oct 22, 2008 30.47 30.62 29.65 29.69 3,360,942 -0.73(-2.40%)
Oct 21, 2008 29.94 30.54 29.65 30.42 3,378,028 +0.37(+1.23%)
Oct 20, 2008 31.16 31.41 29.67 30.05 4,468,103 -0.63(-2.05%)
Oct 17, 2008 30.10 31.02 30.02 30.68 4,974,796 +0.58(+1.93%)
Oct 16, 2008 29.44 30.38 29.36 30.10 5,064,409 +0.85(+2.91%)
Oct 15, 2008 29.67 29.81 29.18 29.25 3,081,405 -0.83(-2.76%)
Oct 14, 2008 30.23 30.36 29.55 30.08 4,146,223 +0.30(+1.01%)
Oct 13, 2008 29.76 30.13 29.38 29.78 3,220,258 +0.30(+1.02%)
Oct 10, 2008 29.17 30.04 28.95 29.48 5,463,389 -0.59(-1.96%)
Oct 09, 2008 29.93 30.45 29.50 30.07 4,282,859 +0.16(+0.53%)
Oct 08, 2008 29.23 30.34 29.13 29.91 6,041,424 -0.19(-0.63%)
Oct 07, 2008 30.97 31.18 29.91 30.10 3,835,231 -0.65(-2.11%)
Oct 06, 2008 31.39 31.67 30.28 30.75 5,902,241 -2.04(-6.22%)
Oct 04, 2008 32.56 33.24 32.55 32.79 0 +0.00(+0.00%)
Oct 03, 2008 32.56 33.24 32.55 32.79 2,775,137 -0.30(-0.91%)
Oct 02, 2008 34.77 34.77 33.04 33.09 4,672,625 -1.49(-4.31%)
Oct 01, 2008 33.30 35.25 33.21 34.58 6,008,165 +1.23(+3.69%)
Sep 30, 2008 32.49 33.35 32.38 33.35 3,046,508 +1.47(+4.61%)
Sep 29, 2008 32.25 32.75 31.20 31.88 7,068,078 -2.14(-6.29%)
Sep 27, 2008 34.01 34.45 33.50 34.02 0 +0.00(+0.00%)
Sep 26, 2008 34.01 34.45 33.50 34.02 0 -1.35(-3.82%)
Sep 25, 2008 34.63 36.26 34.17 35.37 5,697,465 +0.22(+0.63%)
Sep 24, 2008 36.40 36.60 34.85 35.15 5,018,129 -1.30(-3.57%)
Sep 23, 2008 36.10 36.75 35.82 36.45 6,755,106 +1.01(+2.85%)
Sep 22, 2008 34.41 35.76 34.30 35.44 7,649,552 +0.49(+1.40%)
Sep 19, 2008 35.70 35.83 34.37 34.95 0 -0.22(-0.63%)
Sep 18, 2008 37.07 37.41 34.31 35.17 13,836,837 -1.08(-2.98%)
Sep 17, 2008 34.59 36.66 34.45 36.25 12,090,360 +2.73(+8.14%)
Sep 16, 2008 33.43 33.82 32.85 33.52 5,957,840 -0.48(-1.41%)
Sep 15, 2008 33.21 36.06 32.80 34.00 7,973,956 -0.14(-0.41%)
Sep 12, 2008 33.97 35.33 33.73 34.14 9,210,353 +0.93(+2.80%)
Sep 11, 2008 34.80 34.86 33.02 33.21 6,597,102 -0.81(-2.38%)
Sep 10, 2008 34.39 34.93 33.40 34.02 7,723,972 -0.28(-0.82%)
Sep 09, 2008 33.18 35.18 33.02 34.30 12,158,676 -0.58(-1.66%)
Sep 08, 2008 34.86 35.36 34.20 34.88 8,774,484 +0.61(+1.78%)
Sep 06, 2008 34.39 34.52 33.27 34.27 0 +0.00(+0.00%)
Sep 05, 2008 34.39 34.52 33.27 34.27 0 +0.27(+0.79%)
Sep 04, 2008 33.04 34.00 32.30 34.00 14,114,489 +0.50(+1.49%)
Sep 03, 2008 32.65 33.70 32.45 33.50 15,323,109 +0.03(+0.09%)
Sep 02, 2008 34.29 34.64 33.30 33.47 22,065,540 -3.29(-8.95%)
Aug 30, 2008 38.10 38.36 36.57 36.76 0 +0.00(+0.00%)
Aug 29, 2008 38.10 38.36 36.57 36.76 10,868,302 -0.48(-1.29%)
Aug 28, 2008 39.88 39.92 35.68 37.24 31,110,576 -2.20(-5.58%)
Aug 27, 2008 40.62 40.69 38.91 39.44 13,839,244 +0.78(+2.02%)
Aug 26, 2008 38.72 39.11 38.33 38.66 12,106,639 +2.08(+5.69%)
Aug 25, 2008 36.16 36.75 35.67 36.58 10,451,767 -0.02(-0.05%)
Aug 23, 2008 38.24 38.40 36.36 36.60 0 +0.00(+0.00%)
Aug 22, 2008 38.24 38.40 36.36 36.60 7,661,936 -2.17(-5.60%)
Aug 21, 2008 38.17 39.14 37.54 38.77 12,342,811 +0.84(+2.21%)
Aug 20, 2008 37.81 38.02 36.98 37.93 7,330,151 +0.58(+1.55%)
Aug 19, 2008 36.94 38.02 36.68 37.35 9,216,592 +0.69(+1.88%)
Aug 18, 2008 37.25 37.63 36.34 36.66 9,966,516 -1.12(-2.96%)
Aug 16, 2008 37.72 38.39 37.11 37.78 0 +0.00(+0.00%)
Aug 15, 2008 37.72 38.39 37.11 37.78 0 -0.17(-0.45%)
Aug 14, 2008 39.45 39.91 37.00 37.95 11,581,018 -1.61(-4.07%)
Aug 13, 2008 38.38 40.73 37.57 39.56 10,496,167 +0.52(+1.33%)
Aug 12, 2008 39.24 39.45 38.45 39.04 5,596,310 -0.23(-0.59%)
Aug 11, 2008 38.95 39.57 38.07 39.27 4,914,690 +0.48(+1.24%)
Aug 08, 2008 39.47 39.62 38.18 38.79 8,330,446 -1.23(-3.07%)
Aug 07, 2008 41.26 42.38 39.62 40.02 7,194,292 -1.05(-2.56%)
Aug 06, 2008 40.56 41.84 40.21 41.07 5,420,667 +0.56(+1.38%)
Aug 05, 2008 40.10 41.80 39.95 40.51 8,156,875 -0.02(-0.05%)
Aug 04, 2008 42.38 42.54 40.21 40.53 8,168,574 -3.33(-7.60%)
Aug 01, 2008 42.27 44.11 42.25 43.86 6,109,375 +1.42(+3.35%)
Jul 31, 2008 42.83 43.63 42.20 42.44 8,242,164 -0.99(-2.28%)
Jul 30, 2008 41.84 43.59 41.05 43.43 10,469,806 +1.18(+2.79%)
Jul 29, 2008 42.25 43.21 41.75 42.25 6,932,245 -0.48(-1.12%)
Jul 28, 2008 43.09 43.25 42.45 42.73 6,124,982 +0.19(+0.45%)
Jul 25, 2008 43.86 44.23 42.10 42.54 6,256,405 -0.95(-2.18%)
Jul 24, 2008 45.76 45.85 41.70 43.49 17,826,218 -2.11(-4.63%)
Jul 23, 2008 47.10 48.42 45.34 45.60 6,429,314 -1.68(-3.55%)
Jul 22, 2008 47.57 47.99 46.46 47.28 6,270,447 -2.51(-5.04%)
Jul 21, 2008 49.46 49.79 48.51 49.79 3,879,288 -0.31(-0.62%)
Jul 18, 2008 49.58 50.64 49.33 50.10 2,974,990 +0.30(+0.60%)
Jul 17, 2008 53.12 53.48 49.11 49.80 6,243,810 -3.84(-7.16%)
Jul 16, 2008 53.26 53.75 52.18 53.64 2,495,644 -0.12(-0.22%)
Jul 15, 2008 56.55 56.70 53.41 53.76 3,770,583 -2.42(-4.31%)
Jul 14, 2008 55.98 56.98 55.63 56.18 2,867,067 +0.53(+0.95%)
Jul 11, 2008 58.57 58.80 55.49 55.65 4,101,004 -2.62(-4.50%)
Jul 10, 2008 57.02 58.41 55.87 58.27 3,649,011 +2.26(+4.03%)
Jul 09, 2008 57.71 58.61 55.86 56.01 4,834,235 -1.82(-3.15%)
Jul 08, 2008 58.94 59.21 57.67 57.83 4,576,039 -2.97(-4.88%)
Jul 07, 2008 61.69 61.83 59.90 60.80 2,734,195 -2.53(-3.99%)
Jul 04, 2008 62.72 63.33 62.49 63.33 1,030,545 +0.00(+0.00%)
Jul 03, 2008 62.72 63.33 62.49 63.33 1,030,545 +0.30(+0.48%)
Jul 02, 2008 63.36 63.68 61.97 63.03 2,253,179 -0.45(-0.71%)
Jul 01, 2008 63.69 63.89 63.10 63.48 1,089,079 +0.65(+1.03%)
Jun 30, 2008 62.97 62.97 62.00 62.83 1,035,079 +0.67(+1.08%)
Jun 27, 2008 62.67 63.00 61.89 62.16 1,444,669 +0.03(+0.05%)
Jun 26, 2008 60.14 62.40 59.25 62.13 2,618,306 +1.98(+3.29%)
Jun 25, 2008 60.71 60.83 59.84 60.15 1,582,612 -1.54(-2.50%)
Jun 24, 2008 61.71 62.23 61.10 61.69 1,337,487 -0.91(-1.45%)
Jun 23, 2008 61.97 62.80 61.90 62.60 1,356,158 +1.02(+1.66%)
Jun 20, 2008 62.01 62.48 61.46 61.58 1,806,665 +0.79(+1.30%)
Jun 19, 2008 63.00 63.15 59.81 60.79 5,192,087 -1.95(-3.11%)
Jun 18, 2008 61.86 62.78 61.72 62.74 1,976,522 +1.86(+3.06%)
Jun 17, 2008 61.50 61.64 60.70 60.88 2,481,228 -0.17(-0.28%)
Jun 16, 2008 61.04 61.69 60.67 61.05 1,435,972 +1.30(+2.18%)
Jun 13, 2008 59.62 60.10 59.46 59.75 1,210,369 -0.80(-1.32%)
Jun 12, 2008 59.36 60.93 59.31 60.55 1,842,618 +0.54(+0.90%)
Jun 11, 2008 59.70 60.40 59.63 60.01 1,850,913 +1.21(+2.06%)
Jun 10, 2008 59.45 60.08 58.48 58.80 2,569,901 -0.90(-1.51%)
Jun 09, 2008 59.54 60.59 59.30 59.70 1,434,074 +0.00(+0.00%)
Jun 06, 2008 60.42 60.56 59.70 59.70 3,341,431 +0.52(+0.88%)
Jun 05, 2008 59.03 59.23 58.15 59.18 1,801,442 +0.45(+0.77%)
Jun 04, 2008 57.44 58.93 57.30 58.73 2,126,213 +0.90(+1.56%)
Jun 03, 2008 58.10 58.43 57.50 57.83 1,747,803 +0.90(+1.58%)
Jun 02, 2008 56.32 57.64 56.00 56.93 1,845,752 +1.30(+2.34%)
May 30, 2008 54.94 55.64 54.69 55.63 1,038,536 +1.47(+2.71%)
May 29, 2008 55.92 56.77 54.02 54.16 2,602,001 -2.71(-4.77%)
May 28, 2008 56.03 57.19 55.89 56.87 932,956 +0.56(+0.99%)
May 27, 2008 56.89 57.40 56.12 56.31 1,779,778 -0.09(-0.15%)
May 26, 2008 56.53 56.89 55.65 56.40 0 -0.44(-0.77%)
May 23, 2008 56.53 56.89 55.65 56.84 1,685,011 +1.09(+1.96%)
May 22, 2008 55.65 56.67 54.67 55.75 2,389,396 -0.30(-0.54%)
May 21, 2008 54.80 56.10 54.42 56.05 2,545,296 +1.45(+2.66%)
May 20, 2008 53.50 54.90 53.25 54.60 1,984,688 +2.19(+4.18%)
May 19, 2008 53.37 54.01 52.05 52.41 1,491,184 -0.64(-1.21%)
May 16, 2008 55.21 55.35 53.00 53.05 2,164,847 -1.55(-2.84%)
May 15, 2008 55.87 56.11 53.42 54.60 2,147,948 -0.67(-1.21%)
May 14, 2008 56.01 56.12 55.27 55.27 1,271,111 +0.59(+1.08%)
May 13, 2008 53.87 55.80 53.78 54.68 1,440,916 +0.70(+1.30%)
May 12, 2008 54.97 55.55 53.89 53.98 988,410 -1.52(-2.74%)
May 09, 2008 54.81 55.50 54.27 55.50 1,523,309 +1.41(+2.61%)
May 08, 2008 54.47 55.00 53.55 54.09 1,660,502 -0.16(-0.29%)
May 07, 2008 53.41 54.52 53.00 54.25 1,321,400 +1.19(+2.24%)
May 06, 2008 53.92 54.40 53.06 53.06 814,265 -0.60(-1.12%)
May 05, 2008 52.52 53.73 52.40 53.66 865,198 +2.21(+4.30%)
May 02, 2008 50.36 51.70 50.35 51.45 817,823 +0.86(+1.70%)
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.