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 (%)
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%)
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
.