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

U.S. Bancorp (NY: USB )

41.12 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 16.78 16.95 16.57 16.70 27,515,262 +0.06(+0.36%)
Jan 28, 2010 16.80 16.89 16.50 16.64 26,719,446 -0.09(-0.52%)
Jan 27, 2010 16.09 16.79 16.06 16.72 29,687,430 +0.54(+3.33%)
Jan 26, 2010 16.24 16.58 16.13 16.18 23,833,718 -0.33(-2.01%)
Jan 25, 2010 16.65 16.73 16.26 16.52 20,567,486 +0.09(+0.57%)
Jan 22, 2010 16.68 17.87 16.36 16.42 30,054,664 -0.31(-1.87%)
Jan 21, 2010 16.79 17.14 16.42 16.74 37,348,544 +0.09(+0.52%)
Jan 20, 2010 16.51 16.87 16.49 16.65 27,942,448 +0.35(+2.12%)
Jan 19, 2010 16.30 16.49 16.04 16.30 23,237,902 -0.09(-0.53%)
Jan 15, 2010 16.79 16.39 16.39 16.39 20,414,456 -0.47(-2.80%)
Jan 14, 2010 16.38 16.92 16.33 16.86 20,103,742 +0.41(+2.51%)
Jan 13, 2010 16.17 16.57 16.06 16.45 19,132,020 +0.27(+1.65%)
Jan 12, 2010 16.10 16.34 16.00 16.18 19,706,600 -0.01(-0.04%)
Jan 11, 2010 16.31 16.31 16.05 16.19 12,741,772 +0.07(+0.45%)
Jan 08, 2010 15.96 16.15 15.80 16.12 14,923,628 +0.03(+0.17%)
Jan 07, 2010 15.74 16.30 15.64 16.09 22,896,074 +0.31(+1.94%)
Jan 06, 2010 15.60 15.89 15.52 15.78 18,466,352 +0.17(+1.07%)
Jan 05, 2010 15.15 15.65 15.14 15.62 21,785,884 +0.39(+2.53%)
Jan 04, 2010 15.03 15.25 15.00 15.23 19,364,720 +0.25(+1.64%)
Dec 31, 2009 14.91 14.99 14.99 14.99 8,861,711 +0.04(+0.27%)
Dec 30, 2009 14.85 14.95 14.77 14.95 8,171,462 +0.04(+0.27%)
Dec 29, 2009 14.92 15.03 14.86 14.91 9,318,003 -0.05(-0.36%)
Dec 28, 2009 15.02 15.19 14.89 14.96 14,754,837 -0.07(-0.49%)
Dec 24, 2009 14.84 15.04 14.81 15.03 4,426,160 +0.16(+1.07%)
Dec 23, 2009 15.12 15.17 14.82 14.87 11,772,265 -0.30(-1.97%)
Dec 22, 2009 15.27 15.31 14.92 15.17 18,671,354 +0.11(+0.71%)
Dec 21, 2009 14.93 15.29 14.91 15.07 22,749,076 +0.22(+1.48%)
Dec 18, 2009 14.53 14.93 14.53 14.85 33,039,468 +0.35(+2.39%)
Dec 17, 2009 14.58 14.76 14.49 14.50 25,380,998 -0.41(-2.72%)
Dec 16, 2009 15.06 15.11 14.58 14.91 31,683,296 +0.00(+0.00%)
Dec 15, 2009 15.33 15.37 14.88 14.91 24,269,202 -0.43(-2.82%)
Dec 14, 2009 15.13 15.34 15.11 15.34 21,095,436 -0.01(-0.04%)
Dec 11, 2009 15.35 15.45 15.25 15.35 12,967,790 +0.01(+0.09%)
Dec 10, 2009 15.29 15.54 15.25 15.33 18,105,568 +0.09(+0.57%)
Dec 09, 2009 15.42 15.42 15.13 15.25 11,567,388 -0.05(-0.35%)
Dec 08, 2009 15.33 15.40 15.12 15.30 18,728,384 -0.03(-0.22%)
Dec 07, 2009 15.61 15.64 15.23 15.33 20,230,194 -0.31(-2.00%)
Dec 04, 2009 15.81 15.86 15.37 15.64 29,871,538 +0.17(+1.08%)
Dec 03, 2009 16.24 16.32 15.42 15.48 33,518,066 -0.79(-4.83%)
Dec 02, 2009 16.24 16.30 16.01 16.26 15,059,725 +0.06(+0.37%)
Dec 01, 2009 16.15 16.27 15.88 16.20 20,782,758 +0.14(+0.87%)
Nov 30, 2009 15.56 16.10 15.56 16.06 24,228,318 +0.79(+5.14%)
Nov 27, 2009 15.16 15.59 15.15 15.28 10,784,425 -0.41(-2.63%)
Nov 25, 2009 15.82 15.84 15.57 15.69 8,348,496 +0.11(+0.73%)
Nov 24, 2009 15.64 15.85 15.55 15.58 18,886,492 -0.10(-0.64%)
Nov 23, 2009 15.66 15.74 15.56 15.68 14,682,067 +0.17(+1.12%)
Nov 20, 2009 15.28 15.58 15.25 15.50 16,855,198 +0.11(+0.69%)
Nov 19, 2009 15.60 15.60 15.33 15.40 16,426,284 -0.32(-2.03%)
Nov 18, 2009 15.72 15.81 15.54 15.72 17,041,414 -0.02(-0.13%)
Nov 17, 2009 15.55 15.76 15.34 15.74 19,319,100 +0.17(+1.11%)
Nov 16, 2009 15.83 15.90 15.43 15.56 27,029,466 -0.07(-0.43%)
Nov 13, 2009 15.84 16.00 15.51 15.63 22,153,724 -0.35(-2.17%)
Nov 12, 2009 16.23 16.31 15.81 15.98 24,008,748 -0.27(-1.64%)
Nov 11, 2009 16.37 16.60 16.12 16.24 19,803,248 +0.05(+0.29%)
Nov 10, 2009 16.27 16.37 16.05 16.20 12,979,421 -0.12(-0.73%)
Nov 09, 2009 15.92 16.33 15.78 16.32 17,501,540 +0.52(+3.29%)
Nov 06, 2009 15.69 15.92 15.56 15.80 18,994,610 +0.23(+1.45%)
Nov 05, 2009 15.56 16.00 15.35 15.57 23,048,132 +0.21(+1.39%)
Nov 04, 2009 15.80 15.92 15.33 15.36 23,656,250 -0.30(-1.91%)
Nov 03, 2009 15.73 15.91 15.46 15.66 22,297,308 -0.21(-1.34%)
Nov 02, 2009 15.68 16.18 15.39 15.87 32,037,266 +0.41(+2.67%)
Oct 30, 2009 15.99 16.01 15.36 15.46 35,650,536 -0.66(-4.09%)
Oct 29, 2009 15.86 16.12 15.68 16.12 22,291,534 +0.45(+2.89%)
Oct 28, 2009 16.10 16.24 15.60 15.66 24,505,516 -0.48(-2.97%)
Oct 27, 2009 16.18 16.21 15.92 16.14 22,675,432 +0.07(+0.41%)
Oct 26, 2009 16.18 16.37 15.92 16.08 31,099,128 -0.53(-3.21%)
Oct 23, 2009 16.54 16.68 16.41 16.61 20,936,192 -0.27(-1.58%)
Oct 22, 2009 16.39 16.93 16.19 16.88 28,326,718 +0.61(+3.77%)
Oct 21, 2009 16.26 17.04 16.19 16.26 51,221,316 +0.42(+2.65%)
Oct 20, 2009 15.65 15.90 15.61 15.84 27,831,244 -0.01(-0.04%)
Oct 19, 2009 15.64 15.91 15.56 15.85 16,434,212 +0.27(+1.71%)
Oct 16, 2009 15.66 15.70 15.46 15.58 20,802,234 -0.40(-2.50%)
Oct 15, 2009 15.86 16.00 15.52 15.98 20,187,122 +0.05(+0.29%)
Oct 14, 2009 15.53 15.97 15.42 15.94 29,880,304 +0.73(+4.77%)
Oct 13, 2009 15.21 15.35 15.04 15.21 19,802,830 -0.11(-0.74%)
Oct 12, 2009 15.24 15.34 15.15 15.33 13,769,984 +0.06(+0.39%)
Oct 09, 2009 15.05 15.29 14.82 15.27 16,391,070 +0.22(+1.46%)
Oct 08, 2009 14.82 15.19 14.77 15.05 21,977,028 +0.28(+1.89%)
Oct 07, 2009 14.56 14.83 14.51 14.77 17,951,338 +0.09(+0.64%)
Oct 06, 2009 14.48 14.77 14.42 14.67 21,523,490 +0.27(+1.85%)
Oct 05, 2009 14.38 14.45 14.23 14.41 20,713,078 +0.27(+1.93%)
Oct 02, 2009 13.88 14.39 13.82 14.13 30,358,970 +0.08(+0.57%)
Oct 01, 2009 14.48 14.55 14.05 14.05 33,694,876 -0.50(-3.43%)
Sep 30, 2009 14.53 14.65 14.39 14.55 26,674,398 +0.07(+0.51%)
Sep 29, 2009 14.91 14.98 14.46 14.48 28,125,044 -0.18(-1.25%)
Sep 28, 2009 14.72 14.82 14.58 14.66 21,145,416 -0.02(-0.16%)
Sep 25, 2009 14.49 14.75 14.41 14.69 25,594,114 +0.11(+0.73%)
Sep 24, 2009 14.78 14.81 14.54 14.58 28,551,242 -0.11(-0.77%)
Sep 23, 2009 14.74 15.01 14.69 14.69 22,071,766 -0.18(-1.21%)
Sep 22, 2009 15.04 15.08 14.63 14.87 26,767,002 -0.06(-0.40%)
Sep 21, 2009 14.92 15.11 14.87 14.93 16,450,676 -0.22(-1.45%)
Sep 18, 2009 15.03 15.21 14.83 15.15 26,801,636 +0.21(+1.43%)
Sep 17, 2009 15.29 15.31 14.76 14.94 25,099,504 +0.11(+0.76%)
Sep 16, 2009 14.81 15.22 14.64 14.83 26,585,200 +0.07(+0.45%)
Sep 15, 2009 14.66 14.98 14.39 14.76 22,777,860 +0.13(+0.86%)
Sep 14, 2009 14.41 14.63 14.27 14.63 16,842,870 +0.08(+0.55%)
Sep 11, 2009 14.45 14.69 14.40 14.55 18,314,688 +0.09(+0.64%)
Sep 10, 2009 14.47 14.65 14.33 14.46 20,324,806 -0.02(-0.14%)
Sep 09, 2009 13.99 14.51 13.98 14.48 26,020,676 +0.50(+3.57%)
Sep 08, 2009 14.46 14.47 13.89 13.98 21,689,178 -0.30(-2.10%)
Sep 04, 2009 13.93 14.29 13.93 14.28 17,095,574 +0.33(+2.39%)
Sep 03, 2009 13.90 14.13 13.83 13.95 21,924,168 +0.19(+1.40%)
Sep 02, 2009 14.08 14.37 13.71 13.75 26,255,118 -0.41(-2.87%)
Sep 01, 2009 14.83 15.13 14.03 14.16 36,278,568 -0.90(-5.97%)
Aug 31, 2009 14.68 15.10 14.64 15.06 19,308,574 +0.13(+0.85%)
Aug 28, 2009 14.96 14.97 14.67 14.93 18,618,156 +0.12(+0.81%)
Aug 27, 2009 14.71 14.88 14.61 14.81 17,161,616 +0.09(+0.63%)
Aug 26, 2009 14.46 14.89 14.42 14.72 17,338,076 +0.13(+0.87%)
Aug 25, 2009 14.55 14.83 14.49 14.59 19,895,582 +0.13(+0.92%)
Aug 24, 2009 14.94 15.19 14.41 14.46 24,465,966 -0.37(-2.51%)
Aug 21, 2009 14.93 15.04 14.79 14.83 24,193,660 +0.14(+0.95%)
Aug 20, 2009 14.36 14.85 14.34 14.69 18,373,086 +0.33(+2.27%)
Aug 19, 2009 14.10 14.52 14.07 14.37 16,277,053 +0.05(+0.33%)
Aug 18, 2009 14.36 14.48 14.23 14.32 19,685,696 -0.17(-1.18%)
Aug 17, 2009 14.49 14.66 14.21 14.49 21,689,876 -0.48(-3.21%)
Aug 14, 2009 14.97 15.03 14.67 14.97 20,600,350 -0.04(-0.27%)
Aug 13, 2009 14.87 15.04 14.46 15.01 24,671,068 +0.35(+2.41%)
Aug 12, 2009 14.55 14.97 14.51 14.66 29,258,310 -0.05(-0.36%)
Aug 11, 2009 15.06 15.28 14.56 14.71 27,584,932 -0.61(-4.00%)
Aug 10, 2009 15.33 15.59 15.13 15.33 21,751,522 -0.15(-0.99%)
Aug 07, 2009 15.17 15.64 14.87 15.48 33,773,116 +0.57(+3.79%)
Aug 06, 2009 15.47 15.48 14.74 14.91 36,294,484 -0.26(-1.71%)
Aug 05, 2009 14.60 15.24 14.37 15.17 44,995,608 +0.85(+5.90%)
Aug 04, 2009 13.79 14.57 13.69 14.33 31,082,414 +0.45(+3.26%)
Aug 03, 2009 13.83 13.93 13.67 13.87 24,151,590 +0.29(+2.11%)
Jul 31, 2009 13.60 13.71 13.45 13.59 19,710,000 -0.05(-0.34%)
Jul 30, 2009 13.28 13.66 13.19 13.63 30,941,402 +0.53(+4.06%)
Jul 29, 2009 13.19 13.28 12.96 13.10 21,640,962 -0.18(-1.35%)
Jul 28, 2009 13.17 13.48 12.99 13.28 24,004,634 -0.03(-0.20%)
Jul 27, 2009 13.21 13.41 13.15 13.31 25,122,088 +0.15(+1.11%)
Jul 24, 2009 12.86 13.27 12.78 13.16 28,167,140 +0.23(+1.80%)
Jul 23, 2009 12.64 12.99 12.58 12.93 35,113,820 +0.31(+2.43%)
Jul 22, 2009 12.00 12.88 11.98 12.62 49,314,796 +0.46(+3.78%)
Jul 21, 2009 12.30 12.31 11.88 12.16 26,258,198 -0.01(-0.11%)
Jul 20, 2009 11.98 12.21 11.94 12.18 21,366,086 +0.22(+1.84%)
Jul 17, 2009 11.86 12.24 11.81 11.96 26,164,854 +0.03(+0.22%)
Jul 16, 2009 11.87 12.04 11.74 11.93 22,978,214 -0.01(-0.11%)
Jul 15, 2009 11.74 12.18 11.67 11.94 48,516,044 +0.35(+2.99%)
Jul 14, 2009 11.77 11.82 11.43 11.60 23,216,754 -0.18(-1.53%)
Jul 13, 2009 11.45 11.80 11.43 11.78 34,215,148 +0.73(+6.63%)
Jul 10, 2009 10.99 11.18 10.88 11.04 20,839,074 -0.02(-0.18%)
Jul 09, 2009 11.16 11.24 10.95 11.06 25,913,166 +0.02(+0.18%)
Jul 08, 2009 11.25 11.35 10.72 11.04 40,145,852 -0.22(-1.95%)
Jul 07, 2009 11.38 11.56 11.23 11.26 24,135,800 -0.11(-0.99%)
Jul 06, 2009 11.32 11.62 11.14 11.38 34,107,356 +0.03(+0.29%)
Jul 02, 2009 11.64 11.66 11.34 11.34 23,031,322 -0.36(-3.07%)
Jul 01, 2009 11.94 12.00 11.69 11.70 21,102,374 -0.23(-1.90%)
Jun 30, 2009 12.09 12.14 11.76 11.93 25,365,562 -0.18(-1.48%)
Jun 29, 2009 12.04 12.18 11.87 12.11 31,178,060 +0.11(+0.94%)
Jun 26, 2009 11.83 12.06 11.44 12.00 23,939,228 +0.15(+1.29%)
Jun 25, 2009 11.72 11.98 11.68 11.84 29,856,812 +0.02(+0.17%)
Jun 24, 2009 11.76 11.90 11.56 11.82 29,900,006 +0.22(+1.89%)
Jun 23, 2009 11.40 11.80 11.10 11.60 32,431,720 +0.23(+2.05%)
Jun 22, 2009 11.80 11.99 11.32 11.37 43,847,072 -0.58(-4.85%)
Jun 19, 2009 12.12 12.12 11.75 11.95 40,018,224 -0.05(-0.44%)
Jun 18, 2009 11.85 12.12 11.64 12.00 33,952,496 +0.17(+1.46%)
Jun 17, 2009 11.89 12.12 11.56 11.83 43,260,792 -0.06(-0.50%)
Jun 16, 2009 11.59 12.15 11.59 11.89 30,762,404 +0.03(+0.22%)
Jun 15, 2009 12.20 12.36 11.82 11.86 33,271,626 -0.51(-4.09%)
Jun 12, 2009 12.16 12.40 12.16 12.37 25,355,568 +0.15(+1.20%)
Jun 11, 2009 12.04 12.37 12.00 12.22 33,212,692 +0.17(+1.44%)
Jun 10, 2009 12.18 12.21 11.88 12.05 37,154,820 -0.05(-0.44%)
Jun 09, 2009 12.28 12.34 12.00 12.10 34,508,444 -0.11(-0.93%)
Jun 08, 2009 12.21 12.29 12.08 12.22 28,060,364 +0.23(+1.94%)
Jun 05, 2009 12.57 12.68 11.96 11.98 42,475,736 -0.50(-4.00%)
Jun 04, 2009 12.13 12.48 11.87 12.48 38,799,488 +0.47(+3.88%)
Jun 03, 2009 11.98 12.32 11.85 12.02 32,056,252 -0.05(-0.39%)
Jun 02, 2009 12.60 12.72 11.80 12.06 51,111,664 -0.52(-4.13%)
Jun 01, 2009 12.99 12.99 12.41 12.58 54,774,776 -0.20(-1.56%)
May 29, 2009 12.67 12.79 12.29 12.78 44,669,932 +0.19(+1.48%)
May 28, 2009 12.05 12.60 11.80 12.60 42,572,932 +0.64(+5.35%)
May 27, 2009 12.70 12.70 11.92 11.96 48,376,100 -0.72(-5.67%)
May 26, 2009 11.82 12.71 11.73 12.68 45,699,456 +0.81(+6.79%)
May 22, 2009 12.12 12.24 11.86 11.87 31,625,138 -0.19(-1.55%)
May 21, 2009 12.13 12.26 11.82 12.06 38,970,188 -0.25(-2.00%)
May 20, 2009 12.78 13.00 12.15 12.30 56,026,432 -0.25(-2.02%)
May 19, 2009 13.03 13.18 12.55 12.56 45,834,336 -0.33(-2.53%)
May 18, 2009 12.12 12.94 12.06 12.88 73,596,848 +1.12(+9.51%)
May 15, 2009 11.82 12.03 11.63 11.76 52,060,204 -0.11(-0.95%)
May 14, 2009 11.50 11.93 11.50 11.88 59,766,100 +0.29(+2.53%)
May 13, 2009 11.76 11.82 11.35 11.58 98,762,896 -0.33(-2.74%)
May 12, 2009 11.98 11.98 11.41 11.91 227,588,320 -0.41(-3.30%)
May 11, 2009 13.07 13.18 12.30 12.32 64,560,716 -1.36(-9.93%)
May 08, 2009 13.63 13.71 12.65 13.67 68,693,976 +0.78(+6.04%)
May 07, 2009 14.54 14.59 12.86 12.90 67,813,816 -1.28(-9.02%)
May 06, 2009 13.70 14.31 13.16 14.17 75,419,528 +0.78(+5.82%)
May 05, 2009 13.22 13.55 12.76 13.39 39,268,880 -0.14(-1.06%)
May 04, 2009 12.89 13.55 12.86 13.54 58,814,080 +1.58(+13.22%)
May 01, 2009 12.10 12.30 11.75 11.96 30,451,354 -0.17(-1.43%)
Apr 30, 2009 12.67 12.96 12.03 12.13 44,900,548 -0.38(-3.03%)
Apr 29, 2009 11.90 12.62 11.85 12.51 43,915,880 +0.74(+6.28%)
Apr 28, 2009 11.85 12.21 11.77 11.77 26,643,584 -0.31(-2.54%)
Apr 27, 2009 12.32 12.46 11.96 12.08 39,622,844 -0.55(-4.38%)
Apr 24, 2009 12.20 12.81 12.01 12.63 67,461,792 +0.40(+3.27%)
Apr 23, 2009 12.00 12.47 11.76 12.23 50,709,324 +0.48(+4.08%)
Apr 22, 2009 12.24 13.05 11.68 11.75 79,783,512 -1.13(-8.79%)
Apr 21, 2009 10.59 12.91 10.15 12.88 88,996,080 +2.27(+21.39%)
Apr 20, 2009 11.90 12.01 10.61 10.61 58,554,160 -1.77(-14.30%)
Apr 17, 2009 11.88 12.61 11.52 12.38 63,938,224 +0.36(+2.99%)
Apr 16, 2009 11.92 12.32 11.35 12.02 44,936,804 +0.11(+0.95%)
Apr 15, 2009 11.02 11.99 10.70 11.91 43,574,508 +0.89(+8.10%)
Apr 14, 2009 11.56 11.82 10.89 11.02 54,944,632 -0.97(-8.11%)
Apr 13, 2009 11.34 12.12 11.16 11.99 48,354,796 +0.25(+2.10%)
Apr 09, 2009 11.25 11.78 10.39 11.74 86,206,264 +2.18(+22.84%)
Apr 08, 2009 9.726 9.793 9.267 9.560 27,470,046 -0.04(-0.42%)
Apr 07, 2009 9.740 9.993 9.540 9.600 34,867,240 -0.55(-5.38%)
Apr 06, 2009 10.07 10.41 9.746 10.15 32,846,502 -0.49(-4.57%)
Apr 03, 2009 10.15 10.65 9.959 10.63 36,290,504 +0.26(+2.50%)
Apr 02, 2009 10.47 34.72 10.01 10.37 56,606,896 +0.45(+4.49%)
Apr 01, 2009 9.314 10.11 9.307 9.926 44,778,916 +0.20(+2.05%)
Mar 31, 2009 9.500 9.853 9.287 9.726 47,956,640 +0.55(+6.02%)
Mar 30, 2009 9.853 9.953 9.061 9.174 57,714,300 -1.92(-17.29%)
Mar 26, 2009 10.88 11.13 10.12 11.09 67,121,536 +0.42(+3.93%)
Mar 25, 2009 10.15 10.70 9.939 10.67 63,189,920 +0.69(+6.94%)
Mar 24, 2009 10.13 10.62 9.753 9.979 60,070,668 -0.67(-6.25%)
Mar 23, 2009 9.753 10.78 9.753 10.64 71,048,296 +1.71(+19.15%)
Mar 20, 2009 9.553 9.740 8.934 8.934 56,837,168 -0.71(-7.38%)
Mar 19, 2009 10.80 10.80 9.393 9.646 65,081,500 -0.89(-8.46%)
Mar 18, 2009 9.513 10.55 9.180 10.54 78,406,120 +0.87(+9.02%)
Mar 17, 2009 9.160 9.693 8.941 9.666 50,147,072 +0.49(+5.37%)
Mar 16, 2009 9.347 9.886 9.074 9.174 71,029,264 +0.14(+1.55%)
Mar 13, 2009 9.380 9.706 8.761 9.034 0 -0.13(-1.38%)
Mar 12, 2009 8.115 9.314 7.929 9.160 83,194,608 +0.89(+10.79%)
Mar 11, 2009 8.082 8.854 7.596 8.268 83,707,008 +0.68(+8.95%)
Mar 10, 2009 7.390 7.589 7.122 7.589 88,883,912 +0.81(+11.87%)
Mar 09, 2009 5.645 6.884 5.605 6.784 87,588,200 +0.91(+15.53%)
Mar 06, 2009 6.158 6.458 5.366 5.872 0 -0.13(-2.11%)
Mar 05, 2009 6.904 7.110 5.679 5.998 164,748,912 -1.33(-18.17%)
Mar 04, 2009 8.754 8.834 6.870 7.330 103,339,168 -1.38(-15.89%)
Mar 02, 2009 9.047 9.220 8.668 8.714 46,483,648 -0.81(-8.53%)
Feb 27, 2009 8.947 9.873 8.921 9.527 0 -0.40(-4.02%)
Feb 26, 2009 8.854 10.05 8.734 9.926 110,191,192 +1.37(+16.03%)
Feb 25, 2009 8.282 8.887 7.370 8.555 94,384,192 +0.21(+2.47%)
Feb 24, 2009 7.410 8.467 7.003 8.348 91,400,888 +0.81(+10.68%)
Feb 23, 2009 7.450 7.989 7.177 7.543 71,701,792 +0.50(+7.09%)
Feb 20, 2009 6.790 7.310 6.464 7.043 93,466,664 -0.20(-2.76%)
Feb 19, 2009 7.463 7.663 7.143 7.243 54,576,868 -0.09(-1.27%)
Feb 18, 2009 7.489 7.683 6.717 7.336 66,619,324 +0.19(+2.70%)
Feb 17, 2009 7.636 7.856 7.137 7.143 77,748,760 -1.11(-13.47%)
Feb 13, 2009 8.788 9.047 8.235 8.255 66,141,980 -0.84(-9.22%)
Feb 12, 2009 9.600 9.766 8.488 9.094 73,693,976 -0.89(-8.87%)
Feb 11, 2009 9.979 10.15 9.640 9.979 35,452,144 +0.39(+4.10%)
Feb 10, 2009 10.94 11.12 9.507 9.586 57,850,932 -1.54(-13.82%)
Feb 09, 2009 10.91 11.47 10.59 11.12 37,854,396 +0.35(+3.21%)
Feb 06, 2009 10.05 10.90 10.03 10.78 53,297,032 +0.80(+8.01%)
Feb 05, 2009 9.354 10.25 9.067 9.979 58,600,012 +0.55(+5.79%)
Feb 04, 2009 9.573 9.853 9.320 9.433 44,261,480 +0.04(+0.43%)
Feb 03, 2009 10.29 10.47 9.200 9.393 47,624,288 -0.78(-7.66%)
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.