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, 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%)
Dec 01, 2009 9.010 9.230 8.920 9.040 35,214,584 -0.11(-1.20%)
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%)
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.