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 (%)
Jul 30, 2010
8.260
8.300
8.050
8.260
13,563,380
+0.15(+1.85%)
Jul 29, 2010
8.100
8.200
7.930
8.110
6,400
+0.22(+2.79%)
Jul 28, 2010
8.065
8.180
7.870
7.890
6,080
+0.07(+0.90%)
Jul 27, 2010
7.800
7.830
7.700
7.820
11,800
+0.10(+1.30%)
Jul 26, 2010
7.570
7.750
7.550
7.720
10,019,412
+0.06(+0.78%)
Jul 23, 2010
7.680
7.780
7.630
7.660
10,374,841
-0.10(-1.29%)
Jul 22, 2010
7.760
7.870
7.670
7.760
3,200
+0.18(+2.37%)
Jul 21, 2010
7.800
7.800
7.530
7.580
12,486,264
-0.16(-2.07%)
Jul 20, 2010
7.640
7.740
7.500
7.740
3,857
+0.14(+1.84%)
Jul 19, 2010
7.610
7.640
7.500
7.600
13,712,219
-0.01(-0.13%)
Jul 16, 2010
7.610
7.720
7.520
7.610
13,318,257
-0.14(-1.81%)
Jul 15, 2010
7.280
7.780
7.230
7.750
29,999,426
+0.47(+6.46%)
Jul 14, 2010
7.340
7.380
7.250
7.280
7,250
-0.08(-1.09%)
Jul 13, 2010
7.500
7.560
7.300
7.360
21,600
-0.10(-1.41%)
Jul 12, 2010
7.400
7.490
7.370
7.465
11,146,191
+0.02(+0.34%)
Jul 09, 2010
7.440
7.510
7.370
7.440
12,727,220
+0.01(+0.13%)
Jul 08, 2010
7.720
7.750
7.350
7.430
22,100
-0.35(-4.50%)
Jul 07, 2010
7.860
7.890
7.680
7.780
21,637,472
-0.09(-1.14%)
Jul 06, 2010
8.160
8.260
7.840
7.870
12,505
+0.00(+0.00%)
Jul 02, 2010
7.870
8.160
7.770
7.870
22,172,472
-0.25(-3.08%)
Jul 01, 2010
7.780
8.300
7.730
8.120
10,975
+0.37(+4.77%)
Jun 30, 2010
7.660
7.810
7.640
7.750
16,275
+0.08(+1.04%)
Jun 29, 2010
7.830
7.860
7.620
7.670
17,264
-0.64(-7.70%)
Jun 25, 2010
8.310
8.320
8.150
8.310
16,333,850
+0.24(+2.97%)
Jun 24, 2010
8.210
8.260
8.000
8.070
3,325
-0.08(-0.98%)
Jun 23, 2010
8.170
8.300
8.120
8.150
16,796,432
+0.03(+0.37%)
Jun 22, 2010
8.180
8.210
7.970
8.120
12,895
-0.13(-1.58%)
Jun 21, 2010
8.720
8.800
8.200
8.250
41,210,616
-0.28(-3.28%)
Jun 18, 2010
8.530
8.720
8.500
8.530
13,786,835
-0.20(-2.29%)
Jun 17, 2010
8.690
8.810
8.490
8.730
5,306
+0.24(+2.83%)
Jun 16, 2010
8.680
8.690
8.460
8.490
23,654,550
-0.34(-3.85%)
Jun 15, 2010
8.680
8.840
8.610
8.830
17,750
+0.28(+3.27%)
Jun 14, 2010
8.400
8.580
8.280
8.550
31,543,816
+0.38(+4.65%)
Jun 11, 2010
8.100
8.210
8.020
8.170
18,807,308
+0.18(+2.25%)
Jun 10, 2010
8.070
8.190
7.890
7.990
14,750
+0.01(+0.13%)
Jun 09, 2010
8.150
8.200
7.950
7.980
21,369,046
-0.20(-2.44%)
Jun 08, 2010
8.300
8.350
8.090
8.180
2,500
-0.22(-2.62%)
Jun 07, 2010
8.140
8.420
8.130
8.400
33,628,528
+0.22(+2.69%)
Jun 04, 2010
8.180
8.470
7.990
8.180
68,815,144
+0.41(+5.28%)
Jun 03, 2010
7.520
8.037
7.490
7.770
55,007,768
+0.22(+2.91%)
Jun 02, 2010
7.320
7.580
7.260
7.550
30,216,284
+0.35(+4.86%)
Jun 01, 2010
7.530
7.540
7.200
7.200
750
-0.23(-3.10%)
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%)
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
.