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, 2008 52.10 52.33 51.06 52.25 1,153,457 +0.69(+1.34%)
Apr 29, 2008 53.00 53.31 51.56 51.56 1,325,007 -2.43(-4.50%)
Apr 28, 2008 53.92 55.06 53.62 53.99 786,833 +0.69(+1.29%)
Apr 25, 2008 52.80 53.40 52.74 53.30 562,857 +1.00(+1.91%)
Apr 24, 2008 51.94 53.15 51.43 52.30 2,214,320 -0.33(-0.62%)
Apr 23, 2008 50.83 52.64 50.61 52.63 928,449 +1.33(+2.59%)
Apr 22, 2008 51.81 52.22 51.23 51.30 1,493,266 -0.60(-1.16%)
Apr 21, 2008 51.26 52.11 50.91 51.90 1,134,108 +0.31(+0.60%)
Apr 18, 2008 49.95 51.59 49.52 51.59 1,053,597 +1.48(+2.95%)
Apr 17, 2008 50.23 50.92 49.93 50.11 706,079 -0.22(-0.44%)
Apr 16, 2008 49.40 50.64 48.65 50.33 1,416,680 +0.88(+1.78%)
Apr 15, 2008 49.45 49.57 49.10 49.45 1,155,053 +0.81(+1.67%)
Apr 14, 2008 47.97 48.73 47.44 48.64 724,347 +0.74(+1.54%)
Apr 11, 2008 47.82 48.38 47.45 47.90 687,688 -0.42(-0.87%)
Apr 10, 2008 49.37 49.81 48.25 48.32 1,407,075 -0.46(-0.94%)
Apr 09, 2008 48.27 49.04 48.10 48.78 1,352,488 +1.85(+3.94%)
Apr 08, 2008 47.47 48.00 46.48 46.93 875,605 -0.14(-0.30%)
Apr 07, 2008 46.25 47.44 46.20 47.07 1,036,175 +2.03(+4.51%)
Apr 04, 2008 45.85 45.91 44.93 45.04 839,201 -0.31(-0.68%)
Apr 03, 2008 46.81 47.30 45.23 45.35 1,474,255 -2.13(-4.49%)
Apr 02, 2008 46.10 48.05 45.36 47.48 1,039,217 +1.17(+2.53%)
Apr 01, 2008 47.75 48.20 46.25 46.31 1,454,118 -2.19(-4.52%)
Mar 31, 2008 48.42 49.27 48.20 48.50 1,433,607 +1.01(+2.13%)
Mar 28, 2008 47.14 47.53 46.71 47.49 549,447 +0.76(+1.63%)
Mar 27, 2008 46.04 47.17 45.60 46.73 563,465 -0.01(-0.02%)
Mar 26, 2008 46.11 47.08 46.00 46.74 726,941 +0.75(+1.63%)
Mar 25, 2008 45.82 46.27 45.29 45.99 925,034 +0.43(+0.94%)
Mar 24, 2008 44.56 46.06 44.45 45.56 602,028 +1.22(+2.75%)
Mar 21, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.00(+0.00%)
Mar 20, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.49(+1.12%)
Mar 19, 2008 45.12 45.35 43.81 43.85 2,097,194 -2.35(-5.09%)
Mar 18, 2008 44.78 46.20 44.41 46.20 1,110,890 +1.44(+3.22%)
Mar 17, 2008 46.69 47.59 44.16 44.76 2,318,453 -3.64(-7.52%)
Mar 14, 2008 50.00 50.12 47.40 48.40 1,333,276 -1.72(-3.43%)
Mar 13, 2008 48.92 50.12 48.86 50.12 1,354,093 +1.23(+2.52%)
Mar 12, 2008 48.54 49.00 47.97 48.89 1,128,336 +0.09(+0.18%)
Mar 11, 2008 48.43 49.31 48.02 48.80 1,254,511 -0.10(-0.20%)
Mar 10, 2008 47.50 49.03 46.93 48.90 1,082,376 +1.18(+2.47%)
Mar 07, 2008 48.52 48.74 47.23 47.72 1,222,664 +0.12(+0.25%)
Mar 06, 2008 47.40 48.00 47.02 47.60 1,143,651 +0.00(+0.00%)
Mar 05, 2008 46.48 48.12 46.18 47.60 1,615,958 +1.99(+4.36%)
Mar 04, 2008 45.78 46.27 45.35 45.61 1,249,390 +0.18(+0.40%)
Mar 03, 2008 45.76 46.80 45.19 45.43 1,104,668 -0.15(-0.33%)
Feb 29, 2008 45.90 46.00 45.39 45.58 514,969 -0.43(-0.93%)
Feb 28, 2008 44.85 46.29 44.75 46.01 1,044,222 +1.94(+4.40%)
Feb 27, 2008 44.55 44.85 43.78 44.07 733,451 -0.79(-1.76%)
Feb 26, 2008 45.24 45.71 44.67 44.86 1,372,344 -0.04(-0.09%)
Feb 25, 2008 45.31 45.70 44.19 44.90 1,322,443 -0.28(-0.62%)
Feb 22, 2008 43.03 45.18 42.91 45.18 1,881,002 +1.90(+4.39%)
Feb 21, 2008 43.60 44.03 43.18 43.28 1,688,350 -0.29(-0.67%)
Feb 20, 2008 44.05 44.12 43.41 43.57 1,045,550 -0.19(-0.43%)
Feb 19, 2008 43.45 43.85 43.39 43.76 914,600 +1.39(+3.28%)
Feb 18, 2008 42.92 42.92 42.11 42.37 0 +0.00(+0.00%)
Feb 15, 2008 42.92 42.92 42.11 42.37 980,275 -0.30(-0.71%)
Feb 14, 2008 41.50 42.88 41.49 42.67 1,358,700 +1.65(+4.02%)
Feb 13, 2008 40.92 41.72 40.71 41.02 417,934 +0.15(+0.37%)
Feb 12, 2008 41.62 42.02 40.75 40.87 1,594,000 -0.76(-1.83%)
Feb 11, 2008 41.36 42.06 41.14 41.63 2,143,150 +1.13(+2.79%)
Feb 08, 2008 39.54 40.87 39.50 40.50 1,056,378 +0.60(+1.50%)
Feb 07, 2008 39.22 39.90 38.89 39.90 839,667 +0.94(+2.41%)
Feb 06, 2008 39.20 39.33 38.65 38.96 698,900 +0.09(+0.23%)
Feb 05, 2008 38.62 39.06 38.48 38.87 1,067,700 +0.49(+1.28%)
Feb 04, 2008 37.25 39.06 37.09 38.38 1,077,440 +0.70(+1.86%)
Feb 01, 2008 38.66 38.70 37.68 37.68 1,018,928 -1.60(-4.07%)
Jan 31, 2008 39.19 39.51 38.74 39.28 740,050 +0.02(+0.05%)
Jan 30, 2008 39.52 39.60 38.88 39.26 607,300 +0.46(+1.19%)
Jan 29, 2008 38.88 39.04 38.30 38.80 500,771 -0.58(-1.47%)
Jan 28, 2008 38.77 39.38 38.45 39.38 487,190 +0.70(+1.81%)
Jan 25, 2008 38.17 38.85 38.02 38.68 898,650 +0.54(+1.42%)
Jan 24, 2008 37.34 38.14 37.27 38.14 871,971 +0.96(+2.58%)
Jan 23, 2008 37.34 37.46 36.74 37.18 941,404 +0.04(+0.11%)
Jan 22, 2008 37.64 38.11 37.04 37.14 1,171,291 -1.26(-3.28%)
Jan 21, 2008 39.76 39.76 38.40 38.40 0 +0.00(+0.00%)
Jan 18, 2008 39.76 39.76 38.40 38.40 600,800 -0.55(-1.41%)
Jan 17, 2008 38.92 39.44 38.50 38.95 721,626 -0.33(-0.84%)
Jan 16, 2008 39.74 39.87 39.15 39.28 911,162 -0.13(-0.33%)
Jan 15, 2008 40.07 40.15 39.05 39.41 973,575 -0.97(-2.40%)
Jan 14, 2008 40.85 40.98 39.81 40.38 1,358,080 +0.99(+2.51%)
Jan 11, 2008 40.13 40.62 39.13 39.39 1,373,339 -0.62(-1.55%)
Jan 10, 2008 39.25 40.08 38.66 40.01 1,444,870 +0.76(+1.94%)
Jan 09, 2008 39.25 39.37 38.81 39.25 1,605,548 +0.85(+2.21%)
Jan 08, 2008 38.37 38.66 38.18 38.40 1,039,545 +0.35(+0.92%)
Jan 07, 2008 37.57 38.38 37.25 38.05 1,438,820 +0.30(+0.79%)
Jan 04, 2008 37.04 37.98 36.29 37.75 1,606,436 +0.43(+1.15%)
Jan 03, 2008 37.52 38.55 36.78 37.32 1,571,987 -0.93(-2.43%)
Jan 02, 2008 37.16 38.25 37.06 38.25 1,982,296 +2.00(+5.52%)
Jan 01, 2008 35.59 36.41 35.59 36.25 684,724 +0.00(+0.00%)
Dec 31, 2007 35.59 36.41 35.59 36.25 684,724 +0.72(+2.03%)
Dec 28, 2007 34.92 35.75 34.82 35.53 1,231,886 +0.83(+2.39%)
Dec 27, 2007 33.81 35.24 33.58 34.70 1,529,567 +0.03(+0.09%)
Dec 26, 2007 34.47 34.69 34.35 34.67 503,081 +0.14(+0.41%)
Dec 24, 2007 34.59 34.78 34.23 34.53 608,900 -0.65(-1.85%)
Dec 21, 2007 34.70 35.45 34.70 35.18 942,030 +0.28(+0.80%)
Dec 20, 2007 35.22 35.50 34.55 34.90 777,798 -0.28(-0.80%)
Dec 19, 2007 35.09 35.32 34.40 35.18 785,300 -0.10(-0.28%)
Dec 18, 2007 35.08 35.28 34.73 35.28 599,310 +0.65(+1.88%)
Dec 17, 2007 34.54 34.97 34.24 34.63 750,880 +0.06(+0.17%)
Dec 14, 2007 35.02 35.11 34.50 34.57 1,199,616 -0.91(-2.56%)
Dec 13, 2007 36.45 36.99 35.30 35.48 1,310,784 -0.97(-2.66%)
Dec 12, 2007 35.57 36.49 35.43 36.45 1,431,922 +1.41(+4.01%)
Dec 11, 2007 35.32 35.49 34.40 35.04 916,895 +0.19(+0.56%)
Dec 10, 2007 34.66 35.32 34.47 34.85 1,244,904 -0.31(-0.89%)
Dec 07, 2007 35.55 35.78 34.92 35.16 1,041,828 -0.85(-2.35%)
Dec 06, 2007 36.12 36.63 35.94 36.01 994,791 +0.58(+1.64%)
Dec 05, 2007 35.09 35.78 35.03 35.43 1,027,575 +0.35(+1.00%)
Dec 04, 2007 35.44 35.44 34.79 35.08 950,255 -0.67(-1.87%)
Dec 03, 2007 35.20 35.78 34.95 35.75 1,530,349 -0.35(-0.97%)
Nov 30, 2007 36.80 36.96 35.81 36.10 1,256,437 -0.71(-1.93%)
Nov 29, 2007 36.76 37.30 36.31 36.81 1,576,145 -0.07(-0.19%)
Nov 28, 2007 37.98 38.06 36.75 36.88 1,929,808 -1.61(-4.18%)
Nov 27, 2007 39.08 39.18 38.26 38.49 870,870 -0.96(-2.43%)
Nov 26, 2007 40.33 40.61 39.07 39.45 978,702 +0.00(+0.00%)
Nov 23, 2007 39.38 39.51 39.07 39.45 349,422 +0.79(+2.05%)
Nov 21, 2007 38.30 39.32 38.21 38.66 1,051,464 +0.13(+0.33%)
Nov 20, 2007 39.24 39.26 38.41 38.53 1,901,282 -1.51(-3.77%)
Nov 19, 2007 41.24 41.24 39.91 40.04 651,670 -0.95(-2.32%)
Nov 16, 2007 40.27 41.17 39.75 40.99 939,741 +1.42(+3.59%)
Nov 15, 2007 40.18 40.47 39.45 39.57 860,504 -0.67(-1.67%)
Nov 14, 2007 41.01 41.50 40.00 40.24 1,158,384 -0.57(-1.39%)
Nov 13, 2007 41.46 41.57 40.56 40.81 1,003,675 +0.15(+0.37%)
Nov 12, 2007 39.92 41.49 39.85 40.66 1,170,059 -0.03(-0.07%)
Nov 09, 2007 40.35 40.96 40.16 40.69 1,345,720 +0.85(+2.13%)
Nov 08, 2007 39.58 39.91 38.67 39.84 1,415,517 +0.44(+1.12%)
Nov 07, 2007 40.22 40.51 38.88 39.40 2,595,547 -1.24(-3.05%)
Nov 06, 2007 41.47 41.85 39.98 40.64 1,517,370 -0.40(-0.97%)
Nov 05, 2007 41.72 42.11 40.89 41.04 1,874,430 -1.98(-4.60%)
Nov 02, 2007 44.13 44.23 42.90 43.02 1,151,000 -1.11(-2.52%)
Nov 01, 2007 43.21 44.55 42.30 44.13 2,663,344 +1.16(+2.70%)
Oct 31, 2007 41.37 42.97 41.13 42.97 2,250,700 +1.94(+4.73%)
Oct 30, 2007 41.74 41.98 41.02 41.03 1,804,264 +0.03(+0.07%)
Oct 29, 2007 40.70 41.16 40.55 41.00 1,828,988 +0.95(+2.37%)
Oct 26, 2007 39.93 40.14 39.45 40.05 814,890 -0.13(-0.32%)
Oct 25, 2007 39.73 40.23 38.88 40.18 1,676,662 +0.68(+1.72%)
Oct 24, 2007 38.91 39.61 38.88 39.50 1,437,700 +1.07(+2.78%)
Oct 23, 2007 38.49 38.51 37.88 38.43 1,354,560 -0.29(-0.75%)
Oct 22, 2007 39.02 39.18 38.42 38.72 1,383,800 -0.89(-2.25%)
Oct 19, 2007 40.70 40.84 39.59 39.61 2,265,344 -1.74(-4.21%)
Oct 18, 2007 41.97 42.54 40.86 41.35 1,671,060 -0.34(-0.82%)
Oct 17, 2007 41.49 42.00 41.10 41.69 2,277,660 +0.67(+1.63%)
Oct 16, 2007 41.27 41.74 40.66 41.02 1,001,950 -0.49(-1.18%)
Oct 15, 2007 40.51 41.53 40.20 41.51 2,477,455 +2.60(+6.68%)
Oct 12, 2007 38.02 38.95 37.85 38.91 750,310 +0.63(+1.65%)
Oct 11, 2007 39.05 39.28 38.12 38.28 1,331,077 -0.80(-2.05%)
Oct 10, 2007 39.04 39.37 38.65 39.08 1,188,510 +0.97(+2.55%)
Oct 09, 2007 37.96 38.70 37.88 38.11 1,295,743 -0.22(-0.57%)
Oct 08, 2007 38.84 39.98 38.03 38.33 1,828,875 -0.79(-2.02%)
Oct 05, 2007 40.41 40.69 39.12 39.12 1,563,151 -1.92(-4.68%)
Oct 04, 2007 39.94 41.33 39.92 41.04 1,407,431 +0.83(+2.06%)
Oct 03, 2007 40.68 40.99 40.08 40.21 1,068,178 -1.03(-2.50%)
Oct 02, 2007 40.00 41.33 39.93 41.24 2,265,004 +1.93(+4.91%)
Oct 01, 2007 38.30 39.47 38.20 39.31 1,490,077 +1.06(+2.77%)
Sep 28, 2007 38.50 38.71 38.00 38.25 1,191,320 -0.20(-0.52%)
Sep 27, 2007 38.80 38.97 37.60 38.45 2,409,843 -0.83(-2.11%)
Sep 26, 2007 39.48 39.72 38.61 39.28 1,123,867 -0.17(-0.43%)
Sep 25, 2007 40.07 40.07 39.10 39.45 1,118,013 -0.50(-1.25%)
Sep 24, 2007 38.93 39.95 38.82 39.95 1,434,297 +1.40(+3.63%)
Sep 21, 2007 38.85 40.02 38.44 38.55 1,351,728 -0.55(-1.41%)
Sep 20, 2007 37.99 39.13 37.83 39.10 1,725,608 +0.55(+1.43%)
Sep 19, 2007 39.05 39.63 38.25 38.55 2,069,273 -1.39(-3.48%)
Sep 18, 2007 38.99 40.56 38.33 39.94 2,576,034 -0.52(-1.29%)
Sep 17, 2007 39.54 40.77 39.34 40.46 1,167,052 +1.21(+3.08%)
Sep 14, 2007 39.99 40.10 38.80 39.25 2,371,200 +1.35(+3.56%)
Sep 13, 2007 39.00 39.29 37.57 37.90 2,665,972 -2.05(-5.13%)
Sep 12, 2007 38.10 40.28 38.01 39.95 4,416,716 +2.97(+8.03%)
Sep 11, 2007 36.91 37.29 36.12 36.98 1,814,600 -0.02(-0.05%)
Sep 10, 2007 34.65 37.14 34.31 37.00 2,884,467 +2.66(+7.75%)
Sep 07, 2007 34.29 34.75 33.82 34.34 1,914,993 -0.54(-1.55%)
Sep 06, 2007 36.85 37.40 34.78 34.88 2,613,040 -1.40(-3.86%)
Sep 05, 2007 35.71 36.43 34.70 36.28 1,487,585 +1.01(+2.86%)
Sep 04, 2007 33.54 35.32 33.23 35.27 3,012,178 +1.32(+3.89%)
Aug 31, 2007 35.66 35.85 33.75 33.95 2,561,500 -1.40(-3.96%)
Aug 30, 2007 34.76 35.93 34.60 35.35 2,104,700 +0.56(+1.61%)
Aug 29, 2007 35.79 36.09 34.50 34.79 2,385,200 -1.57(-4.32%)
Aug 28, 2007 35.25 36.56 34.70 36.36 2,711,400 +1.38(+3.95%)
Aug 27, 2007 34.30 35.05 33.85 34.98 2,721,035 -0.51(-1.44%)
Aug 24, 2007 36.50 36.78 35.30 35.49 2,028,824 -1.43(-3.87%)
Aug 23, 2007 36.59 37.02 35.75 36.92 2,390,187 +0.62(+1.71%)
Aug 22, 2007 37.23 37.73 35.85 36.30 2,785,848 -1.54(-4.07%)
Aug 21, 2007 37.75 37.97 37.11 37.84 2,495,540 -0.86(-2.22%)
Aug 20, 2007 40.88 41.44 38.50 38.70 2,927,700 -5.46(-12.36%)
Aug 17, 2007 44.43 45.15 43.64 44.16 505,700 +0.45(+1.03%)
Aug 16, 2007 43.52 44.32 41.58 43.71 772,950 +0.11(+0.25%)
Aug 15, 2007 45.09 45.59 42.90 43.60 1,124,500 -0.71(-1.60%)
Aug 14, 2007 43.48 44.82 42.70 44.31 495,090 +0.98(+2.26%)
Aug 13, 2007 44.99 45.24 42.80 43.33 742,600 -0.17(-0.39%)
Aug 10, 2007 41.72 44.15 41.56 43.50 1,337,514 +1.76(+4.22%)
Aug 09, 2007 40.04 42.15 40.04 41.74 788,485 +2.05(+5.17%)
Aug 08, 2007 39.68 39.87 39.25 39.69 286,300 +0.16(+0.40%)
Aug 07, 2007 40.15 40.38 39.22 39.53 321,800 -0.16(-0.40%)
Aug 06, 2007 38.28 39.69 38.09 39.69 367,905 +0.79(+2.03%)
Aug 03, 2007 38.75 39.08 38.56 38.90 381,800 -0.18(-0.46%)
Aug 02, 2007 40.73 40.73 38.59 39.08 560,864 -1.48(-3.65%)
Aug 01, 2007 40.33 41.20 40.09 40.56 853,099 +1.20(+3.05%)
Jul 31, 2007 41.37 41.54 39.17 39.36 885,704 -2.07(-5.00%)
Jul 30, 2007 40.82 41.52 40.50 41.43 625,495 +1.77(+4.46%)
Jul 27, 2007 38.98 39.84 38.46 39.66 452,521 +0.91(+2.35%)
Jul 26, 2007 38.86 39.06 38.09 38.75 917,320 -0.04(-0.10%)
Jul 25, 2007 37.99 38.89 37.62 38.79 433,090 +1.10(+2.92%)
Jul 24, 2007 37.88 38.15 37.34 37.69 691,347 -1.16(-2.99%)
Jul 23, 2007 39.10 39.59 38.62 38.85 1,392,092 -2.25(-5.47%)
Jul 20, 2007 42.24 42.59 41.05 41.10 545,391 -2.06(-4.77%)
Jul 19, 2007 42.04 43.18 42.04 43.16 454,706 +1.32(+3.15%)
Jul 18, 2007 40.71 42.05 40.64 41.84 368,555 +0.98(+2.40%)
Jul 17, 2007 41.72 42.20 40.14 40.86 470,400 -0.41(-0.99%)
Jul 16, 2007 41.60 41.60 40.65 41.27 769,700 -1.62(-3.78%)
Jul 13, 2007 42.16 43.28 42.06 42.89 439,971 +0.90(+2.14%)
Jul 12, 2007 41.79 42.05 40.53 41.99 799,014 -0.36(-0.85%)
Jul 11, 2007 43.50 43.95 42.33 42.35 705,861 -0.57(-1.33%)
Jul 10, 2007 41.80 43.35 41.57 42.92 422,549 +1.68(+4.07%)
Jul 09, 2007 42.34 42.52 41.10 41.24 316,767 -0.33(-0.79%)
Jul 06, 2007 42.39 42.47 40.88 41.57 494,496 -0.89(-2.10%)
Jul 05, 2007 42.91 43.22 42.14 42.46 190,325 -0.65(-1.51%)
Jul 03, 2007 43.65 43.78 42.98 43.11 216,576 -0.34(-0.78%)
Jul 02, 2007 42.60 43.64 42.12 43.45 301,279 -0.80(-1.81%)
Jun 29, 2007 43.30 44.25 42.71 44.25 272,452 +1.33(+3.10%)
Jun 28, 2007 45.46 45.46 42.05 42.92 926,915 -2.53(-5.57%)
Jun 27, 2007 44.60 45.57 44.58 45.45 133,000 +0.54(+1.20%)
Jun 26, 2007 45.79 45.79 44.76 44.91 114,000 -0.52(-1.14%)
Jun 25, 2007 46.03 46.01 45.33 45.43 134,650 -0.92(-1.98%)
Jun 22, 2007 47.46 47.46 46.04 46.35 272,200 -1.67(-3.48%)
Jun 21, 2007 48.21 48.84 47.80 48.02 258,100 -0.21(-0.44%)
Jun 20, 2007 49.11 49.28 47.81 48.23 198,600 -1.02(-2.07%)
Jun 19, 2007 49.92 49.97 49.00 49.25 183,000 -0.76(-1.52%)
Jun 18, 2007 51.50 51.62 50.01 50.01 139,100 -1.61(-3.12%)
Jun 15, 2007 50.81 52.20 50.81 51.62 99,700 +0.81(+1.59%)
Jun 14, 2007 49.99 51.00 49.63 50.81 117,900 +1.11(+2.23%)
Jun 13, 2007 50.49 50.54 49.41 49.70 115,000 -0.56(-1.11%)
Jun 12, 2007 49.88 50.27 49.69 50.26 112,100 +0.51(+1.03%)
Jun 11, 2007 50.00 50.25 49.59 49.75 205,500 -0.33(-0.66%)
Jun 08, 2007 50.52 50.69 49.93 50.08 124,500 -0.82(-1.61%)
Jun 07, 2007 52.58 52.94 50.81 50.90 357,236 -2.00(-3.78%)
Jun 06, 2007 53.12 53.18 52.21 52.90 145,200 +0.45(+0.85%)
Jun 05, 2007 53.09 53.19 52.30 52.45 246,200 -0.83(-1.55%)
Jun 04, 2007 51.90 53.99 51.90 53.28 136,450 +1.92(+3.74%)
Jun 01, 2007 51.48 51.68 50.82 51.36 138,900 -0.38(-0.73%)
May 31, 2007 51.63 51.93 50.93 51.74 124,000 -0.10(-0.19%)
May 30, 2007 51.21 52.00 51.02 51.84 102,150 +1.33(+2.63%)
May 29, 2007 50.57 50.67 49.75 50.51 114,566 -0.17(-0.33%)
May 25, 2007 51.29 51.29 50.06 50.68 100,400 -0.58(-1.14%)
May 24, 2007 51.90 51.90 50.99 51.26 51,250 -0.41(-0.79%)
May 23, 2007 52.00 52.39 51.65 51.67 98,450 -0.47(-0.90%)
May 22, 2007 52.48 52.53 52.00 52.14 106,454 -0.63(-1.19%)
May 21, 2007 52.55 52.92 52.05 52.77 128,117 +0.09(+0.17%)
May 18, 2007 54.20 54.68 52.58 52.68 142,000 -0.97(-1.81%)
May 17, 2007 52.49 53.83 52.25 53.65 148,000 +1.05(+2.00%)
May 16, 2007 51.55 52.70 51.55 52.60 44,400 +0.43(+0.82%)
May 15, 2007 52.75 52.75 52.09 52.17 52,000 -0.62(-1.17%)
May 14, 2007 52.70 53.83 52.62 52.79 112,200 +0.29(+0.55%)
May 11, 2007 50.99 52.68 50.85 52.50 114,800 +1.20(+2.34%)
May 10, 2007 51.45 51.66 50.75 51.30 99,100 -0.17(-0.33%)
May 09, 2007 50.85 51.47 50.65 51.47 215,500 +0.66(+1.30%)
May 08, 2007 51.17 51.17 50.50 50.81 99,800 -0.84(-1.63%)
May 07, 2007 51.75 52.09 51.49 51.65 101,400 -0.67(-1.28%)
May 04, 2007 52.66 53.70 52.00 52.32 190,951 -0.31(-0.59%)
May 03, 2007 50.85 52.96 50.09 52.63 363,761 +1.38(+2.69%)
May 02, 2007 51.49 51.64 51.06 51.25 67,700 +0.05(+0.10%)
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.