Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.21 +0.21 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2006 88.63 91.91 87.99 90.43 1,098,280 +1.97(+2.23%)
May 30, 2006 89.38 90.92 87.99 88.46 655,954 -2.84(-3.11%)
May 26, 2006 90.03 93.62 89.86 91.29 1,152,247 +1.92(+2.15%)
May 25, 2006 86.18 90.35 85.20 89.37 821,622 +3.82(+4.47%)
May 24, 2006 86.78 88.88 84.41 85.55 1,126,791 -1.47(-1.69%)
May 23, 2006 87.51 88.88 86.58 87.02 984,949 +1.36(+1.58%)
May 22, 2006 87.41 88.04 84.36 85.67 1,392,451 -3.17(-3.57%)
May 19, 2006 87.07 89.96 84.70 88.84 1,574,921 +1.93(+2.23%)
May 18, 2006 89.52 90.89 86.67 86.90 1,619,214 -3.42(-3.78%)
May 17, 2006 89.42 92.80 88.83 90.32 1,810,135 -0.77(-0.84%)
May 16, 2006 94.28 96.19 90.60 91.09 2,554,881 -3.84(-4.05%)
May 15, 2006 99.44 100.27 93.05 94.93 1,713,809 -5.20(-5.19%)
May 12, 2006 103.62 104.41 98.71 100.12 1,078,017 -4.22(-4.05%)
May 11, 2006 109.99 110.62 103.89 104.35 1,047,775 -5.65(-5.13%)
May 10, 2006 109.70 111.42 108.43 109.99 614,715 -0.06(-0.05%)
May 09, 2006 106.17 110.67 105.82 110.05 781,809 +3.95(+3.72%)
May 08, 2006 106.62 107.14 105.03 106.10 418,091 -0.77(-0.72%)
May 05, 2006 103.12 107.11 102.14 106.87 576,530 +3.95(+3.84%)
May 04, 2006 102.44 103.50 101.97 102.92 411,473 +0.34(+0.34%)
May 03, 2006 103.36 105.00 101.86 102.58 593,739 -1.05(-1.01%)
May 02, 2006 105.08 105.27 102.73 103.63 630,294 -1.53(-1.46%)
May 01, 2006 105.53 107.45 104.74 105.16 694,851 +0.11(+0.10%)
Apr 28, 2006 103.90 106.56 102.36 105.05 508,104 +0.80(+0.77%)
Apr 27, 2006 103.12 105.32 100.59 104.25 1,106,935 -1.23(-1.16%)
Apr 26, 2006 110.14 112.94 105.06 105.48 1,725,112 -5.99(-5.37%)
Apr 25, 2006 114.76 119.52 111.12 111.47 2,386,055 -2.22(-1.95%)
Apr 24, 2006 112.20 115.14 111.42 113.69 1,014,173 +1.29(+1.15%)
Apr 21, 2006 111.76 112.94 111.01 112.40 611,151 +1.11(+1.00%)
Apr 20, 2006 110.67 113.32 109.01 111.29 717,456 +0.51(+0.46%)
Apr 19, 2006 112.67 112.67 109.96 110.78 682,835 -2.47(-2.18%)
Apr 18, 2006 107.69 114.27 107.69 113.24 1,020,995 +5.12(+4.73%)
Apr 17, 2006 109.10 112.44 107.64 108.13 1,094,410 -1.13(-1.03%)
Apr 13, 2006 109.72 110.97 107.28 109.26 531,117 -0.46(-0.42%)
Apr 12, 2006 107.77 111.00 106.70 109.72 985,967 +1.83(+1.69%)
Apr 11, 2006 108.56 109.01 106.19 107.89 851,049 -0.91(-0.84%)
Apr 10, 2006 110.72 112.20 108.72 108.81 827,121 -1.91(-1.73%)
Apr 07, 2006 109.89 112.69 109.50 110.72 854,002 +0.92(+0.84%)
Apr 06, 2006 111.71 111.83 106.95 109.80 1,198,170 -2.08(-1.86%)
Apr 05, 2006 104.10 113.17 102.98 111.88 2,886,116 +9.06(+8.81%)
Apr 04, 2006 96.37 102.97 95.95 102.82 1,728,981 +6.55(+6.80%)
Apr 03, 2006 94.02 96.50 93.64 96.27 783,845 +3.02(+3.23%)
Mar 31, 2006 93.79 94.09 91.94 93.26 340,297 -0.33(-0.36%)
Mar 30, 2006 92.32 94.55 92.32 93.59 624,490 +1.51(+1.64%)
Mar 29, 2006 90.61 92.13 89.81 92.08 629,276 +1.47(+1.63%)
Mar 28, 2006 90.25 91.59 90.25 90.61 439,373 +0.11(+0.12%)
Mar 27, 2006 90.50 91.16 89.76 90.50 466,254 +0.00(+0.00%)
Mar 24, 2006 89.21 90.74 89.21 90.50 576,021 +1.38(+1.55%)
Mar 23, 2006 88.14 89.62 87.81 89.11 403,429 +0.73(+0.82%)
Mar 22, 2006 88.57 89.74 86.47 88.39 882,310 -0.19(-0.21%)
Mar 21, 2006 91.18 91.64 88.12 88.57 557,896 -2.59(-2.84%)
Mar 20, 2006 92.32 93.45 90.35 91.17 603,005 -0.58(-0.63%)
Mar 17, 2006 92.74 92.97 91.36 91.75 418,193 -0.75(-0.81%)
Mar 16, 2006 92.71 94.36 92.49 92.49 778,550 +0.18(+0.19%)
Mar 15, 2006 89.71 92.32 89.37 92.32 601,274 +3.19(+3.58%)
Mar 14, 2006 86.23 89.37 85.71 89.12 605,856 +2.46(+2.83%)
Mar 13, 2006 86.37 88.58 86.37 86.67 669,496 +0.49(+0.57%)
Mar 10, 2006 82.69 86.62 82.21 86.18 1,128,114 +3.35(+4.04%)
Mar 09, 2006 83.43 84.38 82.75 82.83 515,436 -0.75(-0.89%)
Mar 08, 2006 82.64 83.92 81.51 83.58 473,789 +0.69(+0.83%)
Mar 07, 2006 85.24 85.33 82.05 82.89 963,668 -2.00(-2.36%)
Mar 06, 2006 86.43 86.67 84.39 84.89 741,894 -1.12(-1.30%)
Mar 03, 2006 83.71 86.52 83.71 86.01 706,051 +2.07(+2.47%)
Mar 02, 2006 84.95 85.49 83.67 83.94 698,007 -1.01(-1.19%)
Mar 01, 2006 83.82 85.30 82.82 84.95 898,194 +1.98(+2.39%)
Feb 28, 2006 84.96 85.21 82.60 82.97 660,230 -1.99(-2.35%)
Feb 27, 2006 85.44 86.72 84.92 84.96 520,221 -0.72(-0.84%)
Feb 24, 2006 85.77 86.31 83.95 85.68 600,357 +0.24(+0.28%)
Feb 23, 2006 84.61 87.56 83.87 85.44 998,390 +0.87(+1.03%)
Feb 22, 2006 85.06 85.81 84.43 84.57 790,057 -0.63(-0.74%)
Feb 21, 2006 85.05 86.77 84.77 85.20 1,133,409 +1.10(+1.31%)
Feb 17, 2006 84.67 84.85 83.23 84.10 1,121,597 -0.57(-0.67%)
Feb 16, 2006 83.30 85.80 83.08 84.67 1,364,245 +1.37(+1.65%)
Feb 15, 2006 83.62 87.40 83.00 83.29 2,763,112 -2.77(-3.22%)
Feb 14, 2006 85.74 89.37 85.21 86.06 2,043,925 +0.02(+0.02%)
Feb 13, 2006 84.48 86.77 83.74 86.04 1,337,873 +1.66(+1.97%)
Feb 10, 2006 86.13 86.13 82.20 84.38 1,496,414 -2.10(-2.43%)
Feb 09, 2006 88.49 88.63 85.65 86.48 1,130,660 -2.13(-2.41%)
Feb 08, 2006 89.81 90.57 84.57 88.61 1,678,782 -0.36(-0.41%)
Feb 07, 2006 89.03 89.93 87.42 88.98 1,650,474 -0.59(-0.66%)
Feb 06, 2006 94.28 94.42 88.71 89.57 1,900,352 -5.08(-5.36%)
Feb 03, 2006 93.44 95.98 92.54 94.64 961,224 +0.70(+0.74%)
Feb 02, 2006 95.90 96.95 93.09 93.95 1,525,841 -2.20(-2.29%)
Feb 01, 2006 93.80 96.15 90.95 96.15 1,975,295 +2.65(+2.84%)
Jan 31, 2006 94.08 96.20 92.62 93.49 2,696,824 -0.57(-0.61%)
Jan 30, 2006 87.50 97.52 87.41 94.06 10,819,067 +15.64(+19.95%)
Jan 27, 2006 82.59 84.56 71.69 78.42 4,438,534 -3.09(-3.80%)
Jan 26, 2006 78.50 82.00 79.04 81.51 1,276,880 +3.02(+3.84%)
Jan 25, 2006 78.57 78.82 76.92 78.50 711,550 +0.01(+0.01%)
Jan 24, 2006 74.64 78.56 74.18 78.49 1,442,752 +4.44(+5.99%)
Jan 23, 2006 72.97 74.39 71.83 74.05 679,271 +1.57(+2.17%)
Jan 20, 2006 74.64 74.64 72.32 72.48 1,127,911 -0.40(-0.55%)
Jan 19, 2006 73.66 73.80 72.50 72.88 557,082 -0.77(-1.04%)
Jan 18, 2006 72.68 74.38 72.68 73.65 851,457 -0.69(-0.92%)
Jan 17, 2006 71.62 74.33 71.35 74.33 1,028,428 +2.69(+3.76%)
Jan 13, 2006 69.73 71.84 69.34 71.64 436,216 +1.76(+2.52%)
Jan 12, 2006 69.88 70.37 69.70 69.88 394,366 -0.45(-0.64%)
Jan 11, 2006 71.06 71.06 69.54 70.34 596,997 -0.35(-0.50%)
Jan 10, 2006 68.21 71.16 67.47 70.69 774,579 +2.18(+3.18%)
Jan 09, 2006 66.33 69.58 66.26 68.51 941,368 +2.51(+3.81%)
Jan 06, 2006 66.93 66.95 65.73 66.00 631,312 -0.70(-1.05%)
Jan 05, 2006 65.90 67.46 65.90 66.69 822,539 -0.71(-1.05%)
Jan 04, 2006 64.03 67.55 63.68 67.40 913,061 +3.27(+5.10%)
Jan 03, 2006 63.84 64.23 62.90 64.13 989,327 +0.29(+0.46%)
Dec 30, 2005 63.84 64.01 63.61 63.84 264,947 -0.03(-0.05%)
Dec 29, 2005 63.69 64.43 63.59 63.86 664,609 +0.18(+0.28%)
Dec 28, 2005 64.08 64.32 63.61 63.69 439,780 -0.15(-0.23%)
Dec 27, 2005 63.85 64.56 63.51 63.84 361,273 +0.21(+0.32%)
Dec 23, 2005 64.25 64.30 63.22 63.63 374,510 -0.50(-0.78%)
Dec 22, 2005 62.88 64.45 62.51 64.13 528,266 +1.34(+2.13%)
Dec 21, 2005 61.28 63.08 60.90 62.79 407,400 +0.66(+1.06%)
Dec 20, 2005 62.12 63.08 62.01 62.14 511,974 -0.08(-0.13%)
Dec 19, 2005 62.07 62.40 61.64 62.21 552,194 -0.07(-0.11%)
Dec 16, 2005 62.12 62.45 61.19 62.28 488,248 +1.35(+2.21%)
Dec 15, 2005 61.87 62.17 59.91 60.94 931,287 -0.70(-1.13%)
Dec 14, 2005 61.06 62.20 60.97 61.64 260,976 +0.42(+0.69%)
Dec 13, 2005 60.42 61.81 60.20 61.21 463,709 +0.64(+1.05%)
Dec 12, 2005 60.94 61.13 59.77 60.57 523,480 +0.09(+0.15%)
Dec 09, 2005 61.26 61.26 60.15 60.49 264,031 -0.60(-0.98%)
Dec 08, 2005 60.55 61.66 59.34 61.09 527,756 +0.98(+1.63%)
Dec 07, 2005 61.98 62.07 60.10 60.10 470,633 -1.98(-3.20%)
Dec 06, 2005 61.66 62.78 61.66 62.09 425,321 +0.44(+0.72%)
Dec 05, 2005 61.84 61.87 60.45 61.65 359,237 +0.15(+0.24%)
Dec 02, 2005 62.07 62.30 60.75 61.50 423,081 -1.18(-1.88%)
Dec 01, 2005 61.07 62.74 60.81 62.68 504,744 +2.57(+4.28%)
Nov 30, 2005 60.05 60.33 59.24 60.10 556,369 +0.32(+0.54%)
Nov 29, 2005 60.45 61.19 59.29 59.78 418,906 -0.52(-0.86%)
Nov 28, 2005 62.71 63.00 60.13 60.30 468,698 -2.16(-3.46%)
Nov 25, 2005 62.95 62.95 61.98 62.46 125,040 -0.29(-0.47%)
Nov 23, 2005 63.64 63.79 62.49 62.76 288,672 -0.79(-1.24%)
Nov 22, 2005 62.18 63.77 61.37 63.54 596,793 +1.42(+2.29%)
Nov 21, 2005 61.16 62.29 60.97 62.12 465,440 +0.95(+1.56%)
Nov 18, 2005 63.10 63.10 60.18 61.16 731,711 -0.61(-0.99%)
Nov 17, 2005 61.18 62.26 60.34 61.77 768,164 +1.29(+2.13%)
Nov 16, 2005 60.55 61.84 59.61 60.49 880,171 +0.04(+0.07%)
Nov 15, 2005 57.87 61.25 58.37 60.45 1,324,636 +2.50(+4.32%)
Nov 14, 2005 57.82 58.15 57.20 57.94 441,205 +0.60(+1.04%)
Nov 11, 2005 57.00 57.62 56.72 57.34 257,107 +0.36(+0.64%)
Nov 10, 2005 56.61 57.27 55.39 56.98 820,604 +0.34(+0.61%)
Nov 09, 2005 56.03 57.22 55.98 56.64 693,730 +0.04(+0.07%)
Nov 08, 2005 56.96 56.99 56.11 56.60 751,160 -1.08(-1.87%)
Nov 07, 2005 58.24 58.24 57.23 57.68 544,659 -0.36(-0.63%)
Nov 04, 2005 59.27 59.33 57.45 58.04 520,730 -1.21(-2.04%)
Nov 03, 2005 59.78 60.32 58.70 59.25 650,150 +0.01(+0.02%)
Nov 02, 2005 57.83 59.82 57.75 59.24 745,457 +1.16(+2.00%)
Nov 01, 2005 57.94 58.81 57.68 58.08 560,646 +0.02(+0.03%)
Oct 31, 2005 55.73 58.59 55.70 58.06 778,652 +1.30(+2.28%)
Oct 28, 2005 57.60 58.32 55.49 56.76 1,753,826 -0.93(-1.62%)
Oct 27, 2005 59.12 59.27 57.01 57.70 730,489 -1.59(-2.68%)
Oct 26, 2005 60.05 60.69 59.16 59.29 902,776 -0.73(-1.21%)
Oct 25, 2005 59.91 61.03 59.22 60.02 1,332,374 +1.92(+3.30%)
Oct 24, 2005 57.55 58.67 56.98 58.10 1,125,467 +1.05(+1.84%)
Oct 21, 2005 57.11 57.84 56.63 57.05 860,112 +0.19(+0.33%)
Oct 20, 2005 59.76 59.81 56.49 56.86 986,884 -2.71(-4.55%)
Oct 19, 2005 58.62 59.61 57.13 59.57 1,182,489 +0.95(+1.63%)
Oct 18, 2005 61.12 61.21 58.22 58.62 1,105,509 -2.40(-3.93%)
Oct 17, 2005 61.60 62.76 59.63 61.02 1,325,348 -0.33(-0.54%)
Oct 14, 2005 60.01 61.85 59.64 61.35 1,200,512 +1.92(+3.24%)
Oct 13, 2005 60.06 60.15 57.99 59.43 859,806 -0.88(-1.47%)
Oct 12, 2005 62.26 62.32 58.95 60.31 1,676,643 -2.59(-4.12%)
Oct 11, 2005 63.57 64.30 62.75 62.90 694,036 -0.64(-1.00%)
Oct 10, 2005 65.01 65.77 62.25 63.54 611,151 -0.49(-0.77%)
Oct 07, 2005 62.48 64.79 61.70 64.03 1,612,799 +1.55(+2.48%)
Oct 06, 2005 65.01 65.06 61.48 62.48 1,080,969 -2.58(-3.97%)
Oct 05, 2005 66.04 66.10 64.61 65.06 533,255 -1.03(-1.56%)
Oct 04, 2005 67.97 68.00 65.17 66.09 733,035 -1.97(-2.90%)
Oct 03, 2005 67.62 68.23 66.76 68.07 773,561 +0.58(+0.86%)
Sep 30, 2005 65.22 69.97 65.22 67.49 1,882,940 +2.27(+3.48%)
Sep 29, 2005 63.54 65.69 63.43 65.22 893,103 +1.97(+3.12%)
Sep 28, 2005 61.90 63.46 61.04 63.25 635,894 +1.66(+2.69%)
Sep 27, 2005 60.90 61.87 60.07 61.59 475,826 +0.65(+1.06%)
Sep 26, 2005 60.15 61.87 59.91 60.94 616,344 +0.79(+1.31%)
Sep 23, 2005 60.15 60.62 59.61 60.15 435,911 -0.19(-0.31%)
Sep 22, 2005 60.01 61.51 58.84 60.34 784,354 +0.55(+0.92%)
Sep 21, 2005 59.66 60.83 59.28 59.79 1,143,795 -0.15(-0.25%)
Sep 20, 2005 63.98 64.25 58.43 59.94 2,404,282 -4.24(-6.61%)
Sep 19, 2005 64.10 64.62 63.69 64.18 604,430 +0.48(+0.76%)
Sep 16, 2005 63.88 64.28 63.64 63.70 441,918 -0.14(-0.22%)
Sep 15, 2005 63.74 64.54 63.74 63.84 372,576 -0.17(-0.26%)
Sep 14, 2005 65.07 65.20 63.36 64.00 834,452 -1.17(-1.79%)
Sep 13, 2005 65.01 65.87 65.01 65.17 917,846 +0.16(+0.24%)
Sep 12, 2005 64.90 65.77 64.76 65.01 838,525 +0.36(+0.56%)
Sep 09, 2005 64.49 64.67 64.12 64.65 633,349 +0.39(+0.61%)
Sep 08, 2005 64.62 64.71 63.54 64.26 721,121 -0.55(-0.85%)
Sep 07, 2005 63.59 65.03 63.58 64.81 921,105 +1.41(+2.23%)
Sep 06, 2005 66.39 66.60 62.17 63.39 2,029,669 -2.90(-4.37%)
Sep 02, 2005 66.39 66.72 64.90 66.29 957,151 +0.15(+0.22%)
Sep 01, 2005 62.61 67.37 62.29 66.14 1,766,453 +4.42(+7.16%)
Aug 31, 2005 60.35 61.92 59.93 61.72 1,156,116 +1.41(+2.34%)
Aug 30, 2005 61.79 61.86 59.17 60.31 931,695 +0.72(+1.20%)
Aug 29, 2005 59.10 60.39 58.63 59.59 694,851 +0.42(+0.71%)
Aug 26, 2005 59.07 59.58 57.94 59.17 997,982 -0.09(-0.15%)
Aug 25, 2005 59.92 60.40 58.92 59.26 752,280 -0.65(-1.08%)
Aug 24, 2005 59.18 60.74 59.03 59.91 807,978 +0.63(+1.06%)
Aug 23, 2005 60.04 60.04 58.73 59.28 828,139 -0.47(-0.79%)
Aug 22, 2005 60.28 61.08 59.00 59.75 973,137 -0.01(-0.02%)
Aug 19, 2005 56.83 61.56 56.74 59.76 2,676,968 +3.17(+5.61%)
Aug 18, 2005 56.17 56.91 55.02 56.59 996,455 +0.35(+0.63%)
Aug 17, 2005 55.68 57.33 55.29 56.23 1,122,412 +0.55(+0.99%)
Aug 16, 2005 54.69 55.79 54.69 55.68 902,573 +1.07(+1.96%)
Aug 15, 2005 53.87 54.73 53.64 54.61 537,022 +0.44(+0.82%)
Aug 12, 2005 54.16 54.43 53.13 54.17 473,280 +0.10(+0.18%)
Aug 11, 2005 53.25 54.25 53.08 54.07 566,959 +0.69(+1.29%)
Aug 10, 2005 52.05 53.95 51.76 53.39 830,786 +1.68(+3.25%)
Aug 09, 2005 50.58 51.98 50.28 51.71 689,047 +1.03(+2.03%)
Aug 08, 2005 51.31 51.49 50.09 50.68 515,334 -0.29(-0.58%)
Aug 05, 2005 50.72 51.56 50.34 50.97 705,033 +0.38(+0.76%)
Aug 04, 2005 48.61 51.31 48.51 50.59 1,077,609 +0.22(+0.43%)
Aug 03, 2005 49.89 50.88 49.45 50.37 501,180 +0.39(+0.79%)
Aug 02, 2005 48.51 50.33 48.46 49.98 543,539 -0.21(-0.41%)
Aug 01, 2005 48.06 51.31 48.02 50.18 807,570 +2.16(+4.50%)
Jul 29, 2005 49.04 49.20 47.94 48.02 393,246 -0.89(-1.83%)
Jul 28, 2005 48.40 49.18 48.12 48.92 608,707 +0.63(+1.30%)
Jul 27, 2005 47.74 48.50 47.08 48.29 681,002 +0.67(+1.40%)
Jul 26, 2005 46.18 48.51 46.04 47.62 900,944 +1.63(+3.54%)
Jul 25, 2005 46.03 46.64 45.64 45.99 495,580 +0.08(+0.17%)
Jul 22, 2005 46.10 46.39 45.37 45.91 405,771 -0.33(-0.72%)
Jul 21, 2005 46.31 46.86 45.77 46.25 482,037 +0.19(+0.41%)
Jul 20, 2005 45.58 46.42 45.03 46.06 922,327 +0.35(+0.77%)
Jul 19, 2005 45.64 45.87 44.68 45.71 548,325 +0.48(+1.06%)
Jul 18, 2005 44.68 45.64 44.68 45.22 506,882 +0.51(+1.14%)
Jul 15, 2005 44.46 45.31 44.38 44.71 500,671 +0.43(+0.98%)
Jul 14, 2005 44.65 45.08 43.46 44.28 560,238 -0.25(-0.55%)
Jul 13, 2005 45.77 46.94 44.19 44.53 1,842,719 -0.92(-2.03%)
Jul 12, 2005 44.06 46.22 44.03 45.45 1,066,918 +1.54(+3.51%)
Jul 11, 2005 42.62 44.19 42.58 43.91 711,550 +1.48(+3.50%)
Jul 08, 2005 42.36 43.08 41.45 42.43 511,159 +0.07(+0.16%)
Jul 07, 2005 41.93 42.67 41.55 42.36 480,510 -0.12(-0.28%)
Jul 06, 2005 42.03 42.87 41.69 42.48 511,464 +0.16(+0.37%)
Jul 05, 2005 40.65 42.87 40.65 42.32 593,535 +1.92(+4.74%)
Jul 01, 2005 41.98 42.03 39.84 40.40 1,135,649 -1.34(-3.20%)
Jun 30, 2005 42.11 42.38 41.00 41.74 776,412 -0.62(-1.46%)
Jun 29, 2005 43.63 43.88 42.23 42.36 700,858 -1.39(-3.19%)
Jun 28, 2005 41.95 43.88 41.95 43.75 624,490 +1.86(+4.43%)
Jun 27, 2005 41.53 43.02 41.27 41.90 850,133 +0.17(+0.40%)
Jun 24, 2005 42.23 42.52 40.85 41.73 2,033,437 -0.65(-1.53%)
Jun 23, 2005 44.31 44.61 42.38 42.38 733,238 -2.03(-4.58%)
Jun 22, 2005 44.88 44.88 43.85 44.41 919,679 -0.93(-2.06%)
Jun 21, 2005 44.27 46.45 44.22 45.34 991,160 +0.89(+2.01%)
Jun 20, 2005 46.31 46.50 43.31 44.45 1,017,024 -1.85(-3.99%)
Jun 17, 2005 47.08 47.09 45.86 46.30 718,474 -0.19(-0.40%)
Jun 16, 2005 46.26 47.19 46.26 46.48 460,552 +0.18(+0.38%)
Jun 15, 2005 46.29 46.60 45.59 46.31 712,263 +0.17(+0.36%)
Jun 14, 2005 46.16 46.40 45.86 46.14 416,768 -0.06(-0.13%)
Jun 13, 2005 45.62 46.52 45.57 46.20 540,281 +0.22(+0.47%)
Jun 10, 2005 45.02 46.10 45.02 45.98 606,365 +0.89(+1.98%)
Jun 09, 2005 44.68 45.30 44.63 45.09 680,799 -0.07(-0.15%)
Jun 08, 2005 45.86 45.91 44.68 45.16 1,137,177 -0.71(-1.54%)
Jun 07, 2005 46.31 47.01 45.81 45.86 543,947 -0.25(-0.53%)
Jun 06, 2005 45.30 46.41 45.30 46.11 542,216 +0.83(+1.84%)
Jun 03, 2005 45.62 46.26 45.18 45.27 620,519 -0.49(-1.07%)
Jun 02, 2005 45.38 46.16 45.38 45.77 384,489 +0.22(+0.47%)
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.