Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.