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 (%)
May 28, 2010
7.430
7.500
7.290
7.430
23,341,244
+0.10(+1.36%)
May 27, 2010
7.240
7.350
7.080
7.330
38,856,476
+0.21(+2.95%)
May 26, 2010
7.150
7.350
7.100
7.120
1,400
+0.08(+1.14%)
May 25, 2010
6.920
7.080
6.880
7.040
7,860
+0.06(+0.86%)
May 24, 2010
6.980
7.040
6.900
6.980
22,477,028
-0.05(-0.71%)
May 21, 2010
7.130
7.230
6.980
7.030
23,267,064
-0.12(-1.68%)
May 20, 2010
7.100
7.200
7.080
7.150
54,900
-0.08(-1.11%)
May 19, 2010
7.430
7.470
7.200
7.230
26,222,604
-0.31(-4.11%)
May 18, 2010
7.750
7.790
7.480
7.540
1,505
-0.09(-1.18%)
May 17, 2010
7.600
7.670
7.450
7.630
24,139,068
+0.12(+1.60%)
May 14, 2010
7.510
7.560
7.410
7.510
16,172,217
+0.00(+0.00%)
May 13, 2010
7.420
7.690
7.250
7.510
5,000
+0.07(+0.91%)
May 12, 2010
7.350
7.480
7.315
7.442
32,201,386
+0.19(+2.65%)
May 11, 2010
7.340
7.360
7.180
7.250
52,850
-0.03(-0.41%)
May 10, 2010
7.371
7.374
7.240
7.280
36,278,388
+0.32(+4.60%)
May 07, 2010
6.920
7.040
6.810
6.960
34,829,596
+0.15(+2.20%)
May 06, 2010
6.815
7.040
6.720
6.810
33,119
-0.18(-2.58%)
May 05, 2010
6.980
7.020
6.850
6.990
16,716,396
-0.02(-0.28%)
May 04, 2010
6.970
7.030
6.910
7.009
18,700
+0.03(+0.42%)
May 03, 2010
6.830
7.000
6.830
6.980
20,129,538
+0.12(+1.75%)
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%)
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
.