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
OPEC Oil Basket Price
(IX:
OPEC
)
81.98
+0.93 (+1.15%)
Last Price
Updated: 8:00 PM EST, Jan 25, 2024
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 (%)
Feb 24, 2010
75.46
75.46
75.46
0
-0.29(-0.38%)
Feb 23, 2010
75.75
75.75
75.75
0
-0.39(-0.51%)
Feb 22, 2010
76.14
76.14
76.14
0
+1.65(+2.22%)
Feb 18, 2010
74.49
74.49
74.49
0
+0.16(+0.22%)
Feb 17, 2010
74.33
74.33
74.33
0
+1.27(+1.74%)
Feb 16, 2010
73.06
73.06
73.06
0
+1.34(+1.87%)
Feb 15, 2010
71.72
71.72
71.72
0
-0.09(-0.13%)
Feb 11, 2010
71.81
71.81
71.81
0
+1.03(+1.46%)
Feb 10, 2010
70.78
70.78
70.78
0
+1.02(+1.46%)
Feb 09, 2010
69.76
69.76
69.76
0
+0.90(+1.31%)
Feb 08, 2010
68.86
68.86
68.86
0
-3.87(-5.32%)
Feb 04, 2010
72.73
72.73
72.73
0
-2.41(-3.21%)
Feb 03, 2010
75.14
75.14
75.14
0
+2.09(+2.86%)
Feb 02, 2010
73.05
73.05
73.05
0
+2.03(+2.86%)
Feb 01, 2010
71.02
71.02
71.02
0
-0.38(-0.53%)
Jan 28, 2010
71.40
71.40
71.40
0
-0.47(-0.65%)
Jan 27, 2010
71.87
71.87
71.87
0
-0.07(-0.10%)
Jan 26, 2010
71.94
71.94
71.94
0
-0.03(-0.04%)
Jan 25, 2010
71.97
71.97
71.97
0
-2.57(-3.45%)
Jan 21, 2010
74.54
74.54
74.54
0
-0.76(-1.01%)
Jan 20, 2010
75.30
75.30
75.30
0
-0.23(-0.30%)
Jan 19, 2010
75.53
75.53
75.53
0
-0.26(-0.34%)
Jan 18, 2010
75.79
75.79
75.79
0
-1.80(-2.32%)
Jan 14, 2010
77.59
77.59
77.59
0
+0.44(+0.57%)
Jan 13, 2010
77.15
77.15
77.15
0
-1.93(-2.44%)
Jan 12, 2010
79.08
79.08
79.08
0
-1.21(-1.51%)
Jan 11, 2010
80.29
80.29
80.29
0
+0.17(+0.21%)
Jan 07, 2010
80.12
80.12
80.12
0
+0.48(+0.60%)
Jan 06, 2010
79.64
79.64
79.64
0
+1.46(+1.87%)
Jan 04, 2010
78.18
78.18
78.18
0
+1.99(+2.61%)
Dec 29, 2009
76.19
76.19
76.19
0
+1.36(+1.82%)
Dec 28, 2009
74.83
74.83
74.83
0
+3.51(+4.92%)
Dec 22, 2009
71.32
71.32
71.32
0
-0.56(-0.78%)
Dec 21, 2009
71.88
71.88
71.88
0
+0.11(+0.15%)
Dec 17, 2009
71.77
71.77
71.77
0
-0.40(-0.55%)
Dec 16, 2009
72.17
72.17
72.17
0
+1.38(+1.95%)
Dec 15, 2009
70.79
70.79
70.79
0
+0.15(+0.21%)
Dec 14, 2009
70.64
70.64
70.64
0
-0.79(-1.11%)
Dec 10, 2009
71.43
71.43
71.43
0
-2.27(-3.08%)
Dec 09, 2009
73.70
73.70
73.70
0
-1.10(-1.47%)
Dec 08, 2009
74.80
74.80
74.80
0
-2.52(-3.26%)
Dec 03, 2009
77.32
77.32
77.32
0
+0.01(+0.01%)
Dec 02, 2009
77.31
77.31
77.31
0
-0.57(-0.73%)
Dec 01, 2009
77.88
77.88
77.88
0
+1.67(+2.19%)
Nov 30, 2009
76.21
76.21
76.21
0
+0.99(+1.32%)
Nov 24, 2009
75.22
75.22
75.22
0
-1.51(-1.97%)
Nov 23, 2009
76.73
76.73
76.73
0
-0.04(-0.05%)
Nov 19, 2009
76.77
76.77
76.77
0
-1.10(-1.41%)
Nov 18, 2009
77.87
77.87
77.87
0
+0.90(+1.17%)
Nov 17, 2009
76.97
76.97
76.97
0
+0.48(+0.63%)
Nov 16, 2009
76.49
76.49
76.49
0
+0.43(+0.57%)
Nov 12, 2009
76.06
76.06
76.06
0
-0.83(-1.08%)
Nov 11, 2009
76.89
76.89
76.89
0
+0.39(+0.51%)
Nov 10, 2009
76.50
76.50
76.50
0
-0.07(-0.09%)
Nov 09, 2009
76.57
76.57
76.57
0
-0.88(-1.14%)
Nov 05, 2009
77.45
77.45
77.45
0
-0.15(-0.19%)
Nov 04, 2009
77.60
77.60
77.60
0
+2.07(+2.74%)
Nov 03, 2009
75.53
75.53
75.53
0
+0.56(+0.75%)
Nov 02, 2009
74.97
74.97
74.97
0
-0.97(-1.28%)
Oct 29, 2009
75.94
75.94
75.94
0
+0.41(+0.54%)
Oct 28, 2009
75.53
75.53
75.53
0
-0.90(-1.18%)
Oct 27, 2009
76.43
76.43
76.43
0
-0.27(-0.35%)
Oct 26, 2009
76.70
76.70
76.70
0
-0.91(-1.17%)
Oct 22, 2009
77.61
77.61
77.61
0
+1.24(+1.62%)
Oct 21, 2009
76.37
76.37
76.37
0
+0.55(+0.73%)
Oct 20, 2009
75.82
75.82
75.82
0
+0.00(+0.00%)
Oct 19, 2009
75.82
75.82
75.82
0
+2.62(+3.58%)
Oct 15, 2009
73.20
73.20
73.20
0
+1.24(+1.72%)
Oct 14, 2009
71.96
71.96
71.96
0
+1.02(+1.44%)
Oct 13, 2009
70.94
70.94
70.94
0
+0.88(+1.26%)
Oct 12, 2009
70.06
70.06
70.06
0
+2.23(+3.29%)
Oct 08, 2009
67.83
67.83
67.83
67.83
0
+0.08(+0.12%)
Oct 07, 2009
67.75
67.75
67.75
0
-0.39(-0.57%)
Oct 06, 2009
68.14
68.14
68.14
0
+1.33(+1.99%)
Oct 05, 2009
66.81
66.81
66.81
0
-0.89(-1.31%)
Oct 01, 2009
67.70
67.70
67.70
0
+2.15(+3.28%)
Sep 30, 2009
65.55
65.55
65.55
65.55
0
+1.30(+2.02%)
Sep 29, 2009
64.25
64.25
64.25
0
+0.18(+0.28%)
Sep 28, 2009
64.07
64.07
64.07
0
-1.05(-1.61%)
Sep 24, 2009
65.12
65.12
65.12
0
-2.75(-4.05%)
Sep 23, 2009
67.87
67.87
67.87
0
-0.72(-1.05%)
Sep 22, 2009
68.59
68.59
68.59
0
+0.17(+0.25%)
Sep 21, 2009
68.42
68.42
68.42
0
-1.85(-2.63%)
Sep 17, 2009
70.27
70.27
70.27
0
+1.58(+2.30%)
Sep 16, 2009
68.69
68.69
68.69
0
+1.74(+2.60%)
Sep 15, 2009
66.95
66.95
66.95
0
+0.48(+0.72%)
Sep 14, 2009
66.47
66.47
66.47
0
-2.76(-3.99%)
Sep 10, 2009
69.23
69.23
69.23
0
+0.26(+0.38%)
Sep 09, 2009
68.97
68.97
68.97
0
+1.14(+1.68%)
Sep 08, 2009
67.83
67.83
67.83
0
+1.68(+2.54%)
Sep 07, 2009
66.15
66.15
66.15
0
-0.50(-0.75%)
Sep 03, 2009
66.65
66.65
66.65
0
+0.01(+0.02%)
Sep 02, 2009
66.64
66.64
66.64
0
-1.47(-2.16%)
Sep 01, 2009
68.11
68.11
68.11
0
-2.26(-3.21%)
Aug 31, 2009
70.37
70.37
70.37
0
+0.01(+0.01%)
Aug 27, 2009
70.36
70.36
70.36
0
-0.08(-0.11%)
Aug 26, 2009
70.44
70.44
70.44
0
-1.27(-1.77%)
Aug 25, 2009
71.71
71.71
71.71
0
-1.18(-1.62%)
Aug 24, 2009
72.89
72.89
72.89
0
+0.67(+0.93%)
Aug 21, 2009
72.22
72.22
72.22
72.22
0
-0.35(-0.48%)
Aug 20, 2009
72.57
72.57
72.57
72.57
0
+1.44(+2.02%)
Aug 19, 2009
71.13
71.13
71.13
0
+1.66(+2.39%)
Aug 18, 2009
69.47
69.47
69.47
0
+1.43(+2.10%)
Aug 17, 2009
68.04
68.04
68.04
0
-4.18(-5.79%)
Aug 13, 2009
72.22
72.22
72.22
0
+1.18(+1.66%)
Aug 12, 2009
71.04
71.04
71.04
71.04
0
-0.02(-0.03%)
Aug 11, 2009
71.06
71.06
71.06
71.06
0
-0.62(-0.86%)
Aug 10, 2009
71.68
71.68
71.68
71.68
0
-0.28(-0.39%)
Aug 07, 2009
71.96
71.96
71.96
71.96
0
-0.96(-1.32%)
Aug 06, 2009
72.92
72.92
72.92
72.92
0
+0.47(+0.65%)
Aug 05, 2009
72.45
72.45
72.45
72.45
0
+0.92(+1.29%)
Aug 04, 2009
71.53
71.53
71.53
71.53
0
+0.19(+0.27%)
Aug 03, 2009
71.34
71.34
71.34
71.34
0
+4.92(+7.41%)
Jul 30, 2009
66.42
66.42
66.42
0
+0.61(+0.93%)
Jul 29, 2009
65.81
65.81
65.81
0
-2.64(-3.86%)
Jul 28, 2009
68.45
68.45
68.45
0
-0.56(-0.81%)
Jul 27, 2009
69.01
69.01
69.01
0
+2.55(+3.84%)
Jul 23, 2009
66.46
66.46
66.46
0
+1.78(+2.75%)
Jul 22, 2009
64.68
64.68
64.68
64.68
0
-0.36(-0.55%)
Jul 21, 2009
65.04
65.04
65.04
65.04
0
+0.40(+0.62%)
Jul 20, 2009
64.64
64.64
64.64
0
-1.97(-2.96%)
Jun 23, 2009
66.61
66.61
66.61
0
-0.80(-1.19%)
Jun 22, 2009
67.41
67.41
67.41
0
-2.87(-4.08%)
Jun 18, 2009
70.28
70.28
70.28
0
+0.91(+1.31%)
Jun 17, 2009
69.37
69.37
69.37
69.37
0
-0.31(-0.44%)
Jun 16, 2009
69.68
69.68
69.68
0
+0.44(+0.64%)
Jun 15, 2009
69.24
69.24
69.24
0
-1.21(-1.72%)
Jun 12, 2009
70.45
70.45
70.45
70.45
0
-0.42(-0.59%)
Jun 11, 2009
70.87
70.87
70.87
70.87
0
+2.18(+3.17%)
Jun 09, 2009
68.69
68.69
68.69
68.69
0
+1.67(+2.49%)
Jun 08, 2009
67.02
67.02
67.02
0
+0.01(+0.01%)
Jun 04, 2009
67.01
67.01
67.01
67.01
0
+0.60(+0.90%)
Jun 03, 2009
66.41
66.41
66.41
0
-0.46(-0.69%)
Jun 02, 2009
66.87
66.87
66.87
66.87
0
+0.52(+0.78%)
Jun 01, 2009
66.35
66.35
66.35
0
+4.58(+7.41%)
May 28, 2009
61.77
61.77
61.77
0
+1.02(+1.68%)
May 27, 2009
60.75
60.75
60.75
60.75
0
+2.04(+3.47%)
May 26, 2009
58.71
58.71
58.71
58.71
0
+0.14(+0.24%)
May 25, 2009
58.57
58.57
58.57
0
+0.25(+0.43%)
May 21, 2009
58.32
58.32
58.32
0
+0.80(+1.39%)
May 19, 2009
57.52
57.52
57.52
0
+1.66(+2.97%)
May 18, 2009
55.86
55.86
55.86
55.86
0
-0.13(-0.23%)
May 14, 2009
55.99
55.99
55.99
0
-1.17(-2.05%)
May 13, 2009
57.16
57.16
57.16
57.16
0
+0.40(+0.70%)
May 12, 2009
56.76
56.76
56.76
0
+0.65(+1.16%)
May 11, 2009
56.11
56.11
56.11
0
+0.06(+0.11%)
May 07, 2009
56.05
56.05
56.05
0
+1.96(+3.62%)
May 06, 2009
54.09
54.09
54.09
0
+1.38(+2.62%)
May 05, 2009
52.71
52.71
52.71
52.71
0
+0.60(+1.15%)
May 04, 2009
52.11
52.11
52.11
52.11
0
+1.70(+3.37%)
May 01, 2009
50.41
50.41
50.41
50.41
0
+0.43(+0.86%)
Apr 29, 2009
49.98
49.98
49.98
0
+1.28(+2.63%)
Apr 28, 2009
48.70
48.70
48.70
48.70
0
-0.51(-1.04%)
Apr 27, 2009
49.21
49.21
49.21
0
-0.76(-1.52%)
Apr 24, 2009
49.97
49.97
49.97
49.97
0
+1.37(+2.82%)
Apr 23, 2009
48.60
48.60
48.60
48.60
0
+0.09(+0.19%)
Apr 22, 2009
48.51
48.51
48.51
48.51
0
+0.02(+0.04%)
Apr 21, 2009
48.49
48.49
48.49
48.49
0
-1.10(-2.22%)
Apr 20, 2009
49.59
49.59
49.59
0
-1.96(-3.80%)
Apr 16, 2009
51.55
51.55
51.55
0
+0.38(+0.74%)
Apr 15, 2009
51.17
51.17
51.17
0
+0.10(+0.20%)
Apr 14, 2009
51.07
51.07
51.07
0
-0.85(-1.64%)
Apr 13, 2009
51.92
51.92
51.92
0
+1.67(+3.32%)
Apr 08, 2009
50.25
50.25
50.25
0
-0.71(-1.39%)
Apr 07, 2009
50.96
50.96
50.96
50.96
0
-0.94(-1.81%)
Apr 06, 2009
51.90
51.90
51.90
51.90
0
+1.90(+3.80%)
Apr 02, 2009
50.00
50.00
50.00
0
+2.82(+5.98%)
Apr 01, 2009
47.18
47.18
47.18
47.18
0
+0.53(+1.14%)
Mar 31, 2009
46.65
46.65
46.65
0
-1.07(-2.24%)
Mar 30, 2009
47.72
47.72
47.72
47.72
0
-2.42(-4.83%)
Mar 25, 2009
50.14
50.14
50.14
50.14
0
-0.30(-0.59%)
Mar 24, 2009
50.44
50.44
50.44
50.44
0
+0.26(+0.52%)
Mar 23, 2009
50.18
50.18
50.18
50.18
0
+1.41(+2.89%)
Mar 20, 2009
48.77
48.77
48.77
48.77
0
+1.38(+2.91%)
Mar 19, 2009
47.39
47.39
47.39
47.39
0
+1.75(+3.83%)
Mar 18, 2009
45.64
45.64
45.64
45.64
0
+0.93(+2.08%)
Mar 17, 2009
44.71
44.71
44.71
44.71
0
+1.66(+3.86%)
Mar 16, 2009
43.05
43.05
43.05
43.05
0
-1.10(-2.49%)
Mar 13, 2009
44.15
44.15
44.15
44.15
0
+1.91(+4.52%)
Mar 12, 2009
42.24
42.24
42.24
42.24
0
-0.14(-0.33%)
Mar 11, 2009
42.38
42.38
42.38
42.38
0
-1.09(-2.51%)
Mar 10, 2009
43.47
43.47
43.47
43.47
0
-0.57(-1.29%)
Mar 09, 2009
44.04
44.04
44.04
44.04
0
+0.89(+2.06%)
Mar 06, 2009
43.15
43.15
43.15
43.15
0
-0.49(-1.12%)
Mar 05, 2009
43.64
43.64
43.64
43.64
0
-0.19(-0.43%)
Mar 04, 2009
43.83
43.83
43.83
43.83
0
+2.04(+4.88%)
Mar 03, 2009
41.79
41.79
41.79
41.79
0
-0.82(-1.92%)
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
.