Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Gold Strategy Plus Income Fund (NY: USG )

29.69 -0.11 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 48.60 48.96 47.60 47.67 1,481,526 -0.65(-1.34%)
May 30, 2007 47.80 48.73 47.66 48.32 1,094,101 +0.15(+0.31%)
May 29, 2007 47.52 48.57 47.48 48.17 1,305,378 +0.79(+1.66%)
May 25, 2007 47.43 47.61 47.16 47.38 827,008 +0.05(+0.10%)
May 24, 2007 47.52 48.73 47.06 47.34 2,458,723 -0.23(-0.49%)
May 23, 2007 47.18 48.13 47.20 47.57 2,266,947 +0.63(+1.34%)
May 22, 2007 46.67 46.96 45.96 46.94 1,714,869 +0.51(+1.10%)
May 21, 2007 45.73 47.10 45.59 46.43 4,726,747 +1.41(+3.13%)
May 18, 2007 44.60 45.15 44.27 45.02 904,042 +0.37(+0.83%)
May 17, 2007 44.61 44.92 44.25 44.64 989,156 +0.04(+0.08%)
May 16, 2007 44.55 44.91 43.95 44.61 1,181,256 +0.10(+0.23%)
May 15, 2007 44.88 45.21 44.25 44.51 1,057,976 -0.50(-1.11%)
May 14, 2007 45.16 45.25 44.71 45.01 1,639,943 -0.46(-1.02%)
May 11, 2007 45.42 45.90 45.14 45.47 1,201,405 +0.43(+0.95%)
May 10, 2007 46.33 46.41 44.76 45.04 1,435,844 -1.29(-2.78%)
May 09, 2007 45.94 46.87 45.35 46.33 3,155,259 +1.01(+2.23%)
May 08, 2007 44.55 46.10 44.41 45.32 2,584,369 +0.28(+0.62%)
May 07, 2007 45.01 45.34 44.41 45.04 1,279,670 +0.09(+0.21%)
May 04, 2007 45.34 45.43 44.88 44.95 1,222,628 -0.27(-0.60%)
May 03, 2007 45.29 45.47 44.62 45.22 2,547,299 +0.06(+0.12%)
May 02, 2007 42.96 45.59 42.94 45.16 6,178,336 +2.49(+5.83%)
May 01, 2007 42.81 42.96 42.17 42.68 2,303,492 -0.16(-0.37%)
Apr 30, 2007 43.14 43.43 42.70 42.83 2,017,960 -0.44(-1.01%)
Apr 27, 2007 43.37 43.44 43.07 43.27 1,102,767 -0.20(-0.47%)
Apr 26, 2007 43.48 43.55 43.00 43.48 1,794,065 +0.23(+0.54%)
Apr 25, 2007 43.79 43.86 43.13 43.24 1,574,828 -0.51(-1.17%)
Apr 24, 2007 43.98 44.41 42.88 43.75 4,447,608 -0.66(-1.48%)
Apr 23, 2007 44.61 44.74 44.12 44.41 1,473,984 -0.19(-0.44%)
Apr 20, 2007 44.56 45.03 44.48 44.61 1,754,107 +0.33(+0.75%)
Apr 19, 2007 43.95 44.68 43.86 44.27 1,231,817 -0.06(-0.15%)
Apr 18, 2007 44.14 45.03 43.74 44.34 2,931,689 +0.33(+0.76%)
Apr 17, 2007 44.27 44.64 43.76 44.00 2,175,422 +0.06(+0.15%)
Apr 16, 2007 44.02 44.32 43.88 43.94 1,178,325 +0.09(+0.21%)
Apr 13, 2007 44.18 44.32 43.51 43.85 1,305,544 -0.35(-0.80%)
Apr 12, 2007 43.17 44.42 43.02 44.20 1,748,935 +0.89(+2.06%)
Apr 11, 2007 43.17 43.65 43.12 43.31 2,025,499 -0.03(-0.06%)
Apr 10, 2007 43.35 43.70 42.99 43.34 1,565,563 -0.02(-0.04%)
Apr 09, 2007 43.72 43.81 43.08 43.35 1,416,020 -0.26(-0.60%)
Apr 05, 2007 43.09 44.52 43.03 43.61 2,008,588 +0.59(+1.38%)
Apr 04, 2007 43.57 43.66 42.94 43.02 1,681,275 -0.68(-1.55%)
Apr 03, 2007 43.40 43.99 43.35 43.70 2,355,509 +0.47(+1.10%)
Apr 02, 2007 43.36 43.68 43.01 43.22 1,744,410 -0.10(-0.24%)
Mar 30, 2007 43.53 43.98 42.95 43.33 1,951,378 -0.13(-0.30%)
Mar 29, 2007 43.62 43.75 43.20 43.46 1,638,287 -0.03(-0.06%)
Mar 28, 2007 43.90 44.07 42.90 43.48 2,966,741 -0.97(-2.19%)
Mar 27, 2007 45.52 45.57 44.37 44.46 2,347,105 -1.27(-2.78%)
Mar 26, 2007 46.39 46.41 45.29 45.73 2,639,079 -0.32(-0.69%)
Mar 23, 2007 45.62 46.33 45.48 46.05 1,410,849 +0.38(+0.83%)
Mar 22, 2007 45.94 46.20 45.39 45.67 1,284,578 -0.09(-0.20%)
Mar 21, 2007 45.22 46.14 45.11 45.76 2,600,401 +0.65(+1.44%)
Mar 20, 2007 45.43 45.53 45.11 45.11 1,972,818 -0.18(-0.39%)
Mar 19, 2007 45.43 45.71 45.13 45.29 2,512,593 +0.18(+0.39%)
Mar 16, 2007 45.43 46.40 45.11 45.11 7,328,550 -0.32(-0.72%)
Mar 15, 2007 44.91 45.82 44.55 45.43 2,089,608 +0.40(+0.89%)
Mar 14, 2007 45.16 45.20 43.76 45.03 5,936,555 -0.11(-0.25%)
Mar 13, 2007 46.40 45.84 44.60 45.15 3,085,336 -1.25(-2.70%)
Mar 12, 2007 46.63 47.33 45.93 46.40 2,073,554 -0.89(-1.88%)
Mar 09, 2007 48.17 48.26 46.83 47.29 1,367,753 -0.32(-0.68%)
Mar 08, 2007 47.75 48.17 47.54 47.61 1,359,780 +0.28(+0.59%)
Mar 07, 2007 48.26 48.41 47.17 47.34 1,564,701 -0.66(-1.37%)
Mar 06, 2007 48.30 48.77 47.44 48.00 2,448,165 +0.21(+0.45%)
Mar 05, 2007 48.38 48.77 47.64 47.78 2,423,492 -1.24(-2.54%)
Mar 02, 2007 49.56 49.92 48.94 49.03 2,109,216 -0.89(-1.79%)
Mar 01, 2007 49.26 50.41 48.85 49.92 1,869,155 -0.30(-0.59%)
Feb 28, 2007 51.00 51.33 49.82 50.21 2,844,970 -0.57(-1.12%)
Feb 27, 2007 52.91 52.91 50.13 50.78 2,275,243 -3.08(-5.72%)
Feb 26, 2007 53.15 53.92 52.93 53.86 1,492,177 +0.74(+1.40%)
Feb 23, 2007 53.30 53.38 52.63 53.12 1,195,046 -0.18(-0.33%)
Feb 22, 2007 52.84 53.56 52.56 53.30 2,488,783 +0.63(+1.20%)
Feb 21, 2007 51.79 53.01 51.54 52.66 1,622,880 +0.60(+1.16%)
Feb 20, 2007 51.05 52.44 51.05 52.06 1,797,203 +1.82(+3.62%)
Feb 16, 2007 50.26 50.54 49.79 50.24 843,169 -0.20(-0.39%)
Feb 15, 2007 50.25 50.69 50.12 50.44 932,270 +0.51(+1.02%)
Feb 14, 2007 49.94 50.86 49.69 49.93 2,118,722 +0.34(+0.69%)
Feb 13, 2007 49.07 49.68 48.95 49.58 965,903 +0.67(+1.37%)
Feb 12, 2007 48.30 49.18 48.30 48.91 1,083,582 +0.10(+0.21%)
Feb 09, 2007 49.42 49.45 48.40 48.81 1,366,675 -0.42(-0.85%)
Feb 08, 2007 49.42 49.46 48.73 49.23 1,080,842 -0.02(-0.04%)
Feb 07, 2007 50.12 50.16 49.15 49.25 939,488 -0.45(-0.92%)
Feb 06, 2007 50.10 50.23 49.24 49.70 2,132,380 -0.17(-0.34%)
Feb 05, 2007 50.95 50.95 49.60 49.87 1,087,307 -0.44(-0.87%)
Feb 02, 2007 49.67 50.73 49.66 50.31 2,237,426 +0.58(+1.18%)
Feb 01, 2007 49.90 49.94 49.32 49.72 2,025,287 -0.03(-0.06%)
Jan 31, 2007 48.33 49.89 48.33 49.75 2,071,184 +1.09(+2.23%)
Jan 30, 2007 48.79 49.33 48.17 48.66 2,545,023 -0.16(-0.32%)
Jan 29, 2007 50.31 50.77 48.48 48.82 4,948,045 -2.69(-5.23%)
Jan 26, 2007 52.22 52.43 51.23 51.51 1,390,486 -0.52(-1.00%)
Jan 25, 2007 53.42 53.56 51.69 52.03 1,989,302 -0.97(-1.82%)
Jan 24, 2007 51.43 53.60 51.29 53.00 2,028,950 +1.49(+2.90%)
Jan 23, 2007 50.66 52.80 50.66 51.50 2,199,825 +0.85(+1.69%)
Jan 22, 2007 51.20 51.28 50.35 50.65 1,264,538 -0.35(-0.69%)
Jan 19, 2007 50.86 51.36 50.71 51.00 1,152,166 +0.15(+0.29%)
Jan 18, 2007 51.62 51.90 50.72 50.85 1,289,211 -0.65(-1.26%)
Jan 17, 2007 50.89 51.88 50.79 51.50 1,401,044 +0.56(+1.09%)
Jan 16, 2007 51.05 51.35 50.46 50.95 1,139,237 +0.50(+0.99%)
Jan 12, 2007 50.04 50.59 49.83 50.45 856,960 +0.03(+0.06%)
Jan 11, 2007 49.47 50.67 49.25 50.42 1,214,870 +0.84(+1.68%)
Jan 10, 2007 50.35 50.35 49.16 49.58 1,287,487 -0.39(-0.78%)
Jan 09, 2007 48.54 50.21 48.18 49.97 3,488,390 +1.52(+3.14%)
Jan 08, 2007 49.36 49.51 48.13 48.45 1,892,552 -0.59(-1.21%)
Jan 05, 2007 51.05 51.05 48.83 49.04 1,338,555 -0.78(-1.56%)
Jan 04, 2007 49.19 50.30 49.19 49.82 1,021,909 -0.21(-0.43%)
Jan 03, 2007 51.93 51.93 49.29 50.04 1,672,548 -0.83(-1.62%)
Dec 29, 2006 51.42 51.68 50.83 50.86 697,505 -0.61(-1.19%)
Dec 28, 2006 51.38 51.98 50.92 51.48 966,423 +0.09(+0.18%)
Dec 27, 2006 50.29 51.61 50.22 51.38 1,204,958 +1.33(+2.65%)
Dec 26, 2006 50.10 50.50 49.43 50.06 572,527 +0.06(+0.11%)
Dec 22, 2006 50.68 50.72 49.56 50.00 689,856 -0.57(-1.12%)
Dec 21, 2006 50.91 51.01 49.67 50.57 1,682,137 -0.33(-0.66%)
Dec 20, 2006 50.36 51.32 50.35 50.90 878,292 +0.38(+0.75%)
Dec 19, 2006 50.55 50.85 49.68 50.52 1,018,569 -0.26(-0.51%)
Dec 18, 2006 50.91 51.39 50.52 50.78 1,036,238 +0.32(+0.63%)
Dec 15, 2006 51.11 51.75 50.18 50.46 1,392,102 -0.53(-1.04%)
Dec 14, 2006 51.00 51.42 50.40 50.99 1,710,472 +0.47(+0.94%)
Dec 13, 2006 51.28 51.72 50.14 50.52 1,352,023 -0.47(-0.93%)
Dec 12, 2006 51.98 52.23 50.61 50.99 1,234,587 -0.90(-1.73%)
Dec 11, 2006 52.16 52.54 51.62 51.89 993,035 -0.33(-0.64%)
Dec 08, 2006 52.16 53.04 52.02 52.23 1,168,542 -0.06(-0.12%)
Dec 07, 2006 53.50 53.91 52.14 52.29 2,311,120 -1.21(-2.26%)
Dec 06, 2006 53.97 54.30 53.04 53.50 2,133,565 -0.25(-0.47%)
Dec 05, 2006 53.00 54.10 52.90 53.75 3,316,222 +0.87(+1.65%)
Dec 04, 2006 51.56 53.43 51.51 52.88 3,154,936 +1.32(+2.56%)
Dec 01, 2006 50.77 52.19 50.15 51.56 2,850,572 -0.17(-0.32%)
Nov 30, 2006 48.26 52.44 47.61 51.73 8,409,285 +3.97(+8.32%)
Nov 29, 2006 47.50 47.94 47.20 47.75 1,767,143 +0.61(+1.30%)
Nov 28, 2006 47.10 47.58 46.66 47.14 1,039,901 -0.31(-0.65%)
Nov 27, 2006 48.30 48.45 46.97 47.45 1,497,687 -0.79(-1.64%)
Nov 24, 2006 48.17 48.53 47.90 48.24 382,044 -0.13(-0.27%)
Nov 22, 2006 48.45 48.65 47.80 48.37 1,391,994 -0.06(-0.11%)
Nov 21, 2006 47.82 48.79 47.63 48.42 1,229,954 +0.60(+1.26%)
Nov 20, 2006 48.52 48.65 47.72 47.82 1,686,231 -0.29(-0.60%)
Nov 17, 2006 48.26 48.71 47.74 48.11 1,870,681 -0.16(-0.33%)
Nov 16, 2006 47.66 48.68 47.56 48.26 2,500,419 +0.60(+1.27%)
Nov 15, 2006 48.04 48.25 47.45 47.66 2,175,476 -0.28(-0.58%)
Nov 14, 2006 47.32 47.94 46.64 47.94 2,054,916 +0.97(+2.08%)
Nov 13, 2006 47.48 47.48 46.55 46.97 1,660,912 -0.54(-1.13%)
Nov 10, 2006 46.41 47.73 46.08 47.50 2,167,396 +1.23(+2.65%)
Nov 09, 2006 46.87 47.06 45.98 46.28 1,922,504 -0.41(-0.87%)
Nov 08, 2006 45.48 47.11 45.18 46.69 3,278,621 +1.53(+3.39%)
Nov 07, 2006 45.48 45.48 44.66 45.16 1,308,281 -0.17(-0.37%)
Nov 06, 2006 44.64 45.32 44.14 45.32 1,553,819 +1.14(+2.58%)
Nov 03, 2006 44.55 44.86 43.73 44.18 895,530 -0.06(-0.13%)
Nov 02, 2006 44.82 44.94 43.90 44.24 1,803,559 -0.59(-1.32%)
Nov 01, 2006 46.04 46.58 44.69 44.83 1,785,567 -0.55(-1.21%)
Oct 31, 2006 45.03 45.57 45.01 45.38 1,214,224 +0.42(+0.93%)
Oct 30, 2006 45.52 45.67 44.88 44.96 1,887,273 -0.60(-1.32%)
Oct 27, 2006 46.87 46.97 45.49 45.56 2,157,053 -1.29(-2.75%)
Oct 26, 2006 45.94 47.06 45.60 46.85 1,674,703 +1.10(+2.41%)
Oct 25, 2006 45.95 46.36 45.63 45.75 1,351,053 -0.52(-1.12%)
Oct 24, 2006 45.57 46.87 45.48 46.27 2,394,834 -0.25(-0.54%)
Oct 23, 2006 46.42 47.06 46.18 46.52 1,185,027 +0.09(+0.20%)
Oct 20, 2006 46.41 46.78 46.05 46.43 1,205,497 -0.46(-0.99%)
Oct 19, 2006 46.43 47.32 46.41 46.89 1,626,651 +0.23(+0.50%)
Oct 18, 2006 48.00 48.13 46.19 46.66 1,765,527 -0.87(-1.84%)
Oct 17, 2006 47.98 48.06 47.08 47.53 1,409,340 -0.69(-1.42%)
Oct 16, 2006 47.48 48.22 47.10 48.22 1,662,420 +0.97(+2.06%)
Oct 13, 2006 47.47 47.47 46.84 47.24 1,482,064 -0.32(-0.66%)
Oct 12, 2006 47.09 47.80 46.68 47.56 1,856,459 +0.99(+2.13%)
Oct 11, 2006 47.34 47.51 46.27 46.57 2,281,492 -0.64(-1.36%)
Oct 10, 2006 45.57 47.38 45.57 47.21 4,128,147 +1.73(+3.80%)
Oct 09, 2006 44.60 45.48 44.33 45.48 2,212,539 +1.67(+3.81%)
Oct 06, 2006 43.76 44.12 43.35 43.81 1,244,283 -0.32(-0.74%)
Oct 05, 2006 43.62 44.54 43.55 44.13 1,342,650 +0.64(+1.47%)
Oct 04, 2006 43.14 43.74 42.70 43.49 2,503,435 +0.54(+1.25%)
Oct 03, 2006 43.63 43.66 42.80 42.96 3,058,725 -0.88(-2.01%)
Oct 02, 2006 43.84 44.31 43.57 43.84 1,573,643 +0.18(+0.40%)
Sep 29, 2006 43.53 44.29 43.52 43.66 1,614,045 +0.14(+0.32%)
Sep 28, 2006 43.62 43.98 43.39 43.52 1,908,067 +0.01(+0.02%)
Sep 27, 2006 43.81 43.92 43.17 43.51 3,349,945 -0.13(-0.30%)
Sep 26, 2006 45.17 45.67 43.44 43.64 5,045,980 -1.56(-3.45%)
Sep 25, 2006 44.64 45.40 43.95 45.20 1,996,628 +0.57(+1.27%)
Sep 22, 2006 45.16 45.25 43.93 44.64 1,726,741 -0.16(-0.35%)
Sep 21, 2006 45.76 46.02 44.56 44.79 2,164,702 -0.95(-2.07%)
Sep 20, 2006 46.64 47.24 45.71 45.74 2,223,636 -0.58(-1.26%)
Sep 19, 2006 47.59 47.59 45.90 46.32 1,934,463 -0.93(-1.96%)
Sep 18, 2006 48.19 48.35 46.49 47.25 1,723,078 -0.54(-1.13%)
Sep 15, 2006 49.17 49.33 47.27 47.79 2,583,486 -0.99(-2.04%)
Sep 14, 2006 48.40 49.10 47.87 48.78 2,787,329 +0.78(+1.62%)
Sep 13, 2006 47.34 48.24 46.57 48.00 5,315,868 +2.65(+5.83%)
Sep 12, 2006 44.78 45.76 44.37 45.36 2,463,572 +0.75(+1.69%)
Sep 11, 2006 45.02 45.66 44.09 44.61 1,982,946 -1.05(-2.30%)
Sep 08, 2006 45.76 46.17 44.65 45.66 1,225,106 +0.32(+0.70%)
Sep 07, 2006 45.11 45.67 44.09 45.34 2,598,246 -0.05(-0.10%)
Sep 06, 2006 47.35 47.43 45.02 45.39 3,133,065 -2.35(-4.92%)
Sep 05, 2006 48.24 48.26 47.35 47.74 860,946 -0.17(-0.35%)
Sep 01, 2006 47.48 47.90 46.71 47.90 1,312,375 +0.57(+1.20%)
Aug 31, 2006 46.69 47.43 46.41 47.34 3,300,708 +0.85(+1.84%)
Aug 30, 2006 46.41 46.80 45.55 46.48 2,318,231 +0.54(+1.17%)
Aug 29, 2006 46.44 46.68 44.99 45.94 2,020,654 -0.35(-0.76%)
Aug 28, 2006 45.51 46.48 45.27 46.30 3,194,692 +0.97(+2.15%)
Aug 25, 2006 44.25 45.43 43.82 45.32 3,043,749 +1.68(+3.85%)
Aug 24, 2006 42.88 43.68 42.65 43.64 2,682,391 +1.09(+2.55%)
Aug 23, 2006 42.56 42.90 42.32 42.56 1,771,453 -0.11(-0.26%)
Aug 22, 2006 42.94 43.01 42.26 42.67 1,642,273 -0.04(-0.09%)
Aug 21, 2006 43.64 43.64 42.23 42.70 1,824,030 -0.62(-1.44%)
Aug 18, 2006 43.62 43.65 42.93 43.33 1,471,506 -0.32(-0.74%)
Aug 17, 2006 44.33 44.67 43.53 43.65 2,411,318 -0.69(-1.55%)
Aug 16, 2006 43.16 44.34 43.16 44.34 1,668,238 +1.18(+2.73%)
Aug 15, 2006 44.13 44.18 42.95 43.16 2,417,998 -0.34(-0.79%)
Aug 14, 2006 43.59 44.22 43.36 43.50 1,590,235 +0.55(+1.27%)
Aug 11, 2006 42.79 43.95 42.62 42.96 901,995 +0.26(+0.61%)
Aug 10, 2006 42.59 43.43 42.56 42.70 1,342,650 +0.17(+0.39%)
Aug 09, 2006 43.16 43.16 42.47 42.53 2,062,565 -0.32(-0.76%)
Aug 08, 2006 42.80 43.43 42.47 42.85 1,372,493 +0.33(+0.79%)
Aug 07, 2006 43.39 43.56 42.36 42.52 1,575,690 -0.45(-1.06%)
Aug 04, 2006 44.33 45.46 42.44 42.97 2,212,108 -1.06(-2.40%)
Aug 03, 2006 42.46 44.28 42.25 44.03 2,162,440 +1.46(+3.42%)
Aug 02, 2006 41.77 42.91 41.74 42.57 3,248,239 +1.10(+2.64%)
Aug 01, 2006 42.74 42.74 40.54 41.48 2,513,240 -1.55(-3.60%)
Jul 31, 2006 43.79 43.79 42.56 43.03 1,215,409 -0.99(-2.26%)
Jul 28, 2006 42.83 44.18 42.83 44.02 2,324,372 +1.22(+2.84%)
Jul 27, 2006 44.46 44.73 42.74 42.81 1,419,360 -1.42(-3.21%)
Jul 26, 2006 45.08 45.38 43.87 44.23 3,369,984 -0.93(-2.06%)
Jul 25, 2006 42.88 45.34 42.88 45.16 3,126,493 +2.31(+5.39%)
Jul 24, 2006 41.54 42.98 41.34 42.84 2,711,372 +1.07(+2.56%)
Jul 21, 2006 42.53 42.54 41.54 41.78 2,041,556 -0.54(-1.27%)
Jul 20, 2006 44.37 44.78 41.96 42.31 2,167,503 -1.91(-4.32%)
Jul 19, 2006 42.88 44.51 42.84 44.23 2,749,189 +1.31(+3.05%)
Jul 18, 2006 43.53 43.84 41.98 42.92 3,078,980 -0.67(-1.53%)
Jul 17, 2006 44.09 44.71 43.33 43.59 2,120,637 -0.97(-2.17%)
Jul 14, 2006 45.48 45.59 44.15 44.55 2,025,179 -0.93(-2.04%)
Jul 13, 2006 46.32 46.43 45.19 45.48 3,077,364 -1.16(-2.49%)
Jul 12, 2006 46.53 47.57 46.12 46.64 3,977,420 +0.99(+2.18%)
Jul 11, 2006 44.14 45.83 43.85 45.65 4,441,131 +1.06(+2.37%)
Jul 10, 2006 46.67 46.76 44.42 44.59 4,288,033 -2.40(-5.12%)
Jul 07, 2006 49.29 49.73 46.72 46.99 2,460,878 -2.92(-5.86%)
Jul 06, 2006 52.13 52.16 49.32 49.92 1,407,832 -1.98(-3.81%)
Jul 05, 2006 52.26 53.07 50.78 51.89 1,649,061 -0.76(-1.45%)
Jul 03, 2006 63.81 53.32 52.07 52.65 662,274 -15.04(-22.21%)
Jun 30, 2006 66.60 67.98 64.83 67.69 2,186,681 +1.54(+2.33%)
Jun 29, 2006 64.04 66.32 62.79 66.15 1,890,613 +2.60(+4.09%)
Jun 28, 2006 64.69 64.93 60.64 63.55 4,328,220 -1.19(-1.84%)
Jun 27, 2006 68.03 68.45 64.37 64.74 1,893,414 -1.81(-2.72%)
Jun 26, 2006 67.25 67.48 65.19 66.55 914,600 +0.20(+0.31%)
Jun 23, 2006 66.64 68.22 65.90 66.35 1,561,038 -0.30(-0.45%)
Jun 22, 2006 66.04 68.06 65.54 66.64 2,114,496 +0.60(+0.91%)
Jun 21, 2006 63.35 67.66 62.23 66.04 2,388,693 +3.22(+5.13%)
Jun 20, 2006 64.97 64.97 62.48 62.82 1,098,619 -1.38(-2.15%)
Jun 19, 2006 66.63 67.26 63.76 64.20 1,246,546 -1.19(-1.82%)
Jun 16, 2006 67.85 68.40 65.02 65.39 1,615,338 -2.11(-3.12%)
Jun 15, 2006 65.62 68.44 65.34 67.50 2,739,923 +3.02(+4.68%)
Jun 14, 2006 63.95 66.13 62.44 64.48 1,598,746 +0.51(+0.80%)
Jun 13, 2006 64.97 66.35 62.65 63.97 1,862,600 -2.21(-3.34%)
Jun 12, 2006 66.79 68.67 65.61 66.18 2,337,840 -0.25(-0.38%)
Jun 09, 2006 71.65 72.12 65.99 66.43 2,517,226 -5.00(-7.00%)
Jun 08, 2006 70.73 71.92 67.64 71.43 3,806,545 +0.71(+1.00%)
Jun 07, 2006 77.87 78.43 70.54 70.73 5,102,651 -7.51(-9.60%)
Jun 06, 2006 83.40 83.60 77.50 78.23 2,631,861 -5.17(-6.20%)
Jun 05, 2006 88.52 88.64 82.61 83.40 795,440 -4.89(-5.54%)
Jun 02, 2006 87.80 89.09 87.58 88.30 609,590 +0.83(+0.94%)
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.