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
US Gasoline
(NY:
UGA
)
64.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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:
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 (%)
Aug 29, 2008
56.06
56.06
54.54
54.83
32,900
-0.02(-0.05%)
Aug 28, 2008
57.00
57.00
53.91
54.85
25,973
-1.27(-2.26%)
Aug 27, 2008
56.62
56.71
55.62
56.12
17,655
+1.39(+2.53%)
Aug 26, 2008
55.08
55.37
54.26
54.73
8,895
+0.81(+1.51%)
Aug 25, 2008
53.41
53.94
53.00
53.92
18,650
+0.57(+1.07%)
Aug 22, 2008
55.78
55.78
53.35
53.35
18,337
-3.44(-6.06%)
Aug 21, 2008
55.73
56.88
55.62
56.79
10,234
+2.68(+4.95%)
Aug 20, 2008
53.95
54.37
52.68
54.11
11,185
+0.56(+1.05%)
Aug 19, 2008
52.35
53.99
52.10
53.55
15,400
+1.44(+2.76%)
Aug 18, 2008
53.24
53.49
52.08
52.11
15,010
-0.81(-1.53%)
Aug 15, 2008
53.15
53.15
52.19
52.92
0
-0.90(-1.67%)
Aug 14, 2008
53.97
54.32
52.94
53.82
9,475
-0.74(-1.36%)
Aug 13, 2008
53.32
54.91
53.29
54.56
23,500
+1.67(+3.16%)
Aug 12, 2008
51.99
53.15
51.99
52.89
6,953
+0.10(+0.20%)
Aug 11, 2008
53.70
53.73
52.47
52.79
7,706
-0.18(-0.35%)
Aug 08, 2008
54.43
54.43
52.97
52.97
24,046
-2.54(-4.58%)
Aug 07, 2008
55.91
55.99
54.85
55.51
5,865
+0.87(+1.59%)
Aug 06, 2008
54.96
55.62
54.02
54.64
7,603
+0.59(+1.09%)
Aug 05, 2008
55.06
55.50
54.05
54.05
9,614
-1.46(-2.63%)
Aug 04, 2008
57.08
57.39
55.21
55.51
19,882
-1.70(-2.97%)
Aug 01, 2008
56.86
59.16
56.86
57.21
23,746
+0.48(+0.85%)
Jul 31, 2008
57.90
57.90
56.22
56.73
7,240
-1.46(-2.51%)
Jul 30, 2008
55.69
58.32
55.08
58.19
22,832
+2.58(+4.64%)
Jul 29, 2008
55.61
56.84
55.43
55.61
16,974
-1.35(-2.37%)
Jul 28, 2008
56.50
57.00
56.41
56.96
4,515
+0.71(+1.26%)
Jul 25, 2008
56.53
56.63
55.88
56.25
10,256
-0.59(-1.04%)
Jul 24, 2008
56.57
56.96
56.23
56.84
7,957
+0.50(+0.89%)
Jul 23, 2008
57.83
58.11
56.31
56.34
27,010
-2.22(-3.79%)
Jul 22, 2008
59.15
59.22
57.60
58.56
31,134
-1.62(-2.69%)
Jul 21, 2008
59.43
60.27
59.22
60.18
8,598
+1.23(+2.09%)
Jul 18, 2008
57.80
60.12
57.80
58.95
11,643
-0.30(-0.51%)
Jul 17, 2008
61.21
62.15
58.89
59.25
54,371
-1.65(-2.71%)
Jul 16, 2008
62.55
62.88
59.94
60.90
38,293
-2.19(-3.47%)
Jul 15, 2008
66.34
66.37
61.78
63.09
32,579
-3.23(-4.87%)
Jul 14, 2008
66.30
67.00
65.94
66.32
21,196
-0.01(-0.02%)
Jul 11, 2008
66.97
67.66
65.84
66.33
21,418
+1.19(+1.83%)
Jul 10, 2008
63.76
65.50
63.25
65.14
16,192
+2.33(+3.71%)
Jul 09, 2008
63.27
63.71
62.75
62.81
15,270
+0.51(+0.82%)
Jul 08, 2008
64.23
64.23
62.22
62.30
24,142
-2.67(-4.11%)
Jul 07, 2008
65.33
65.40
64.11
64.97
13,238
-1.22(-1.84%)
Jul 04, 2008
66.34
66.56
66.11
66.19
18,049
+0.00(+0.00%)
Jul 03, 2008
66.34
66.56
66.11
66.19
18,049
-0.16(-0.24%)
Jul 02, 2008
65.33
66.38
65.00
66.35
22,955
+0.69(+1.05%)
Jul 01, 2008
66.38
66.40
65.00
65.66
11,203
+0.00(+0.00%)
Jun 30, 2008
66.45
66.55
65.24
65.66
15,228
-0.10(-0.15%)
Jun 27, 2008
65.93
67.03
65.57
65.76
22,053
+0.12(+0.18%)
Jun 26, 2008
64.50
65.92
64.50
65.64
30,653
+2.07(+3.26%)
Jun 25, 2008
64.45
64.45
62.46
63.57
15,522
-1.20(-1.85%)
Jun 24, 2008
64.41
65.24
64.38
64.77
8,242
+0.09(+0.13%)
Jun 23, 2008
64.32
65.08
64.10
64.68
21,187
+0.55(+0.86%)
Jun 20, 2008
63.81
64.60
63.71
64.13
34,302
+1.51(+2.41%)
Jun 19, 2008
63.55
63.76
62.48
62.62
28,065
-1.91(-2.96%)
Jun 18, 2008
63.37
64.65
62.74
64.53
26,194
+0.97(+1.53%)
Jun 17, 2008
63.35
64.11
63.14
63.56
27,112
-0.15(-0.24%)
Jun 16, 2008
64.99
66.00
63.45
63.71
18,109
-0.74(-1.15%)
Jun 13, 2008
64.45
64.67
64.19
64.45
11,597
-1.11(-1.69%)
Jun 12, 2008
63.27
65.66
62.90
65.56
23,514
+0.92(+1.42%)
Jun 11, 2008
63.06
65.30
63.05
64.64
33,576
+2.59(+4.17%)
Jun 10, 2008
63.24
64.48
61.69
62.05
33,232
-1.20(-1.90%)
Jun 09, 2008
64.07
64.61
62.55
63.25
48,181
-2.53(-3.85%)
Jun 06, 2008
64.35
66.27
63.76
65.78
52,964
+3.83(+6.18%)
Jun 05, 2008
60.27
62.02
59.45
61.95
27,592
+2.77(+4.68%)
Jun 04, 2008
62.41
62.75
59.14
59.18
93,060
-3.03(-4.87%)
Jun 03, 2008
62.44
62.64
62.11
62.21
27,933
-0.72(-1.14%)
Jun 02, 2008
61.79
63.55
61.67
62.93
35,802
+0.57(+0.91%)
May 30, 2008
62.31
62.65
61.12
62.36
37,562
+0.37(+0.60%)
May 29, 2008
62.28
64.15
61.90
61.99
55,240
-0.75(-1.20%)
May 28, 2008
61.54
63.00
61.26
62.74
18,433
+0.94(+1.53%)
May 27, 2008
63.49
63.49
61.51
61.80
30,682
-0.76(-1.22%)
May 26, 2008
62.91
63.04
61.30
62.56
0
+0.00(+0.00%)
May 23, 2008
62.91
63.04
61.30
62.56
42,830
+1.07(+1.75%)
May 22, 2008
64.64
64.64
61.33
61.49
65,875
-1.76(-2.78%)
May 21, 2008
61.32
63.27
61.21
63.25
61,414
+1.98(+3.23%)
May 20, 2008
61.60
61.60
60.17
61.27
31,080
+1.12(+1.86%)
May 19, 2008
61.00
61.00
59.69
60.15
26,837
+0.15(+0.25%)
May 16, 2008
59.95
60.02
59.56
60.00
25,388
+1.33(+2.27%)
May 15, 2008
59.83
59.84
57.50
58.67
32,458
-0.12(-0.20%)
May 14, 2008
59.17
59.53
58.74
58.79
29,672
-0.58(-0.97%)
May 13, 2008
58.51
59.40
58.51
59.37
22,607
+0.77(+1.31%)
May 12, 2008
58.98
59.54
58.40
58.60
25,392
-0.73(-1.23%)
May 09, 2008
59.15
59.33
58.71
59.33
31,862
+0.93(+1.59%)
May 08, 2008
57.71
58.40
57.48
58.40
9,621
+0.42(+0.72%)
May 07, 2008
57.57
57.98
56.72
57.98
30,746
+0.46(+0.80%)
May 06, 2008
56.54
57.91
56.54
57.52
91,020
+0.99(+1.75%)
May 05, 2008
55.47
56.53
55.45
56.53
18,077
+1.49(+2.71%)
May 02, 2008
53.50
55.05
53.50
55.04
52,046
+1.83(+3.44%)
May 01, 2008
53.64
53.64
52.34
53.21
26,416
-1.13(-2.08%)
Apr 30, 2008
54.80
55.00
53.64
54.34
42,247
+0.13(+0.25%)
Apr 29, 2008
55.13
55.25
53.90
54.21
71,467
-1.74(-3.12%)
Apr 28, 2008
56.35
56.45
55.90
55.95
14,799
-0.43(-0.76%)
Apr 25, 2008
56.21
56.94
56.12
56.38
21,527
+0.70(+1.26%)
Apr 24, 2008
55.96
56.21
54.97
55.68
28,745
-0.61(-1.08%)
Apr 23, 2008
55.76
56.36
55.38
56.29
24,898
+0.64(+1.14%)
Apr 22, 2008
54.79
55.94
54.67
55.65
16,373
+0.53(+0.97%)
Apr 21, 2008
55.01
55.24
54.66
55.12
15,652
+0.01(+0.02%)
Apr 18, 2008
54.00
55.17
52.70
55.11
19,367
+0.64(+1.17%)
Apr 17, 2008
54.63
54.82
54.36
54.47
36,964
+0.50(+0.93%)
Apr 16, 2008
53.15
54.28
52.98
53.97
34,233
+0.68(+1.28%)
Apr 15, 2008
52.84
53.34
52.67
53.29
20,454
+1.14(+2.19%)
Apr 14, 2008
51.89
52.40
51.82
52.15
13,282
+0.34(+0.66%)
Apr 11, 2008
50.92
51.81
50.83
51.81
3,200
+0.27(+0.52%)
Apr 10, 2008
51.17
51.67
50.63
51.54
23,900
+0.25(+0.49%)
Apr 09, 2008
51.35
52.09
51.09
51.29
50,500
+0.33(+0.65%)
Apr 08, 2008
51.03
51.07
50.63
50.96
12,300
-0.47(-0.91%)
Apr 07, 2008
51.19
51.58
51.19
51.43
24,000
+0.53(+1.04%)
Apr 04, 2008
50.51
51.09
50.00
50.90
15,800
+0.48(+0.95%)
Apr 03, 2008
50.22
51.03
50.22
50.42
7,700
-0.71(-1.38%)
Apr 02, 2008
49.08
51.37
48.93
51.13
51,400
+2.29(+4.68%)
Apr 01, 2008
48.01
49.13
47.97
48.84
8,000
+0.33(+0.68%)
Mar 31, 2008
50.10
50.61
48.00
48.51
11,900
-1.50(-3.00%)
Mar 28, 2008
49.90
50.05
49.72
50.01
2,200
-0.10(-0.20%)
Mar 27, 2008
50.25
50.27
49.50
50.11
8,800
-0.21(-0.42%)
Mar 26, 2008
49.53
50.91
49.51
50.32
16,400
+0.83(+1.68%)
Mar 25, 2008
49.14
49.49
48.27
49.49
14,100
+1.03(+2.13%)
Mar 24, 2008
48.75
49.09
48.40
48.46
11,100
+0.39(+0.81%)
Mar 21, 2008
47.02
48.39
46.90
48.07
37,900
+0.00(+0.00%)
Mar 20, 2008
47.02
48.39
46.90
48.07
37,900
+0.53(+1.11%)
Mar 19, 2008
48.14
49.09
47.41
47.54
10,600
-1.44(-2.94%)
Mar 18, 2008
47.01
49.78
47.01
48.98
24,500
+2.11(+4.50%)
Mar 17, 2008
47.97
49.01
46.38
46.87
32,000
-3.18(-6.35%)
Mar 14, 2008
49.52
50.12
49.41
50.05
11,400
+0.11(+0.22%)
Mar 13, 2008
50.36
50.70
49.18
49.94
43,300
-0.98(-1.92%)
Mar 12, 2008
50.70
50.93
49.90
50.92
28,600
+0.22(+0.43%)
Mar 11, 2008
50.69
50.79
49.78
50.70
27,700
+0.09(+0.18%)
Mar 10, 2008
49.51
50.74
49.19
50.61
35,100
+0.38(+0.76%)
Mar 07, 2008
49.34
50.25
49.05
50.23
21,200
+0.86(+1.74%)
Mar 06, 2008
48.68
49.44
48.12
49.37
19,500
+0.32(+0.65%)
Mar 05, 2008
48.11
49.24
47.77
49.05
21,600
+1.60(+3.37%)
Mar 04, 2008
49.86
49.87
47.28
47.45
27,700
-2.36(-4.74%)
Mar 03, 2008
50.80
50.80
49.70
49.81
9,200
+0.20(+0.40%)
Feb 29, 2008
49.77
49.84
49.40
49.61
6,100
-0.18(-0.36%)
Feb 28, 2008
49.54
49.89
49.20
49.79
9,800
+0.52(+1.06%)
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
.