Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

75.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Nov 30, 2012 258.96 260.96 258.64 260.48 476,921 +3.12(+1.21%)
Nov 29, 2012 259.36 260.08 256.88 257.36 708,815 +3.04(+1.20%)
Nov 28, 2012 250.96 254.40 250.32 254.32 835,049 -1.52(-0.59%)
Nov 27, 2012 256.96 257.84 254.64 255.84 578,027 -1.68(-0.65%)
Nov 26, 2012 256.48 257.92 255.96 257.52 363,180 -1.04(-0.40%)
Nov 23, 2012 256.80 259.60 256.80 258.56 272,730 +1.60(+0.62%)
Nov 21, 2012 256.00 257.36 253.44 256.96 1,146,313 +1.36(+0.53%)
Nov 20, 2012 259.28 260.24 252.72 255.60 2,115,439 -5.76(-2.20%)
Nov 19, 2012 260.16 263.40 260.00 261.36 1,164,039 +5.94(+2.33%)
Nov 16, 2012 254.56 256.40 253.04 255.42 1,262,490 +3.50(+1.39%)
Nov 15, 2012 255.52 255.92 249.60 251.92 1,497,857 -2.24(-0.88%)
Nov 14, 2012 252.16 255.36 251.11 254.16 1,487,316 +2.88(+1.15%)
Nov 13, 2012 250.48 253.52 250.16 251.28 777,202 -1.44(-0.57%)
Nov 12, 2012 253.84 255.28 251.68 252.72 621,323 -1.12(-0.44%)
Nov 09, 2012 250.48 255.88 250.24 253.84 860,674 +3.44(+1.37%)
Nov 08, 2012 250.40 252.24 248.64 250.40 942,236 +0.72(+0.29%)
Nov 07, 2012 255.84 257.00 248.00 249.68 1,765,069 -10.81(-4.15%)
Nov 06, 2012 255.28 263.04 254.00 260.48 1,220,447 +7.60(+3.01%)
Nov 05, 2012 251.04 253.44 250.32 252.88 872,647 +2.08(+0.83%)
Nov 02, 2012 255.60 255.68 249.84 250.80 1,000,153 -5.68(-2.21%)
Nov 01, 2012 254.80 258.00 254.16 256.48 987,378 +2.24(+0.88%)
Oct 31, 2012 254.48 257.36 253.60 254.24 657,239 -0.08(-0.03%)
Oct 26, 2012 253.20 254.32 254.32 254.32 995,325 +0.08(+0.03%)
Oct 25, 2012 255.20 255.52 251.60 254.24 1,061,197 +1.20(+0.47%)
Oct 24, 2012 255.04 255.68 250.80 253.04 1,698,879 -2.72(-1.06%)
Oct 23, 2012 257.12 257.20 252.96 255.76 1,754,655 -10.96(-4.11%)
Oct 19, 2012 275.60 275.69 266.16 266.72 1,534,262 -5.84(-2.14%)
Oct 18, 2012 270.00 274.48 269.12 272.56 1,038,349 -0.24(-0.09%)
Oct 17, 2012 274.24 275.36 271.52 272.80 643,741 -0.28(-0.10%)
Oct 16, 2012 271.52 273.60 271.20 273.08 767,284 +1.08(+0.40%)
Oct 15, 2012 268.96 272.96 266.44 272.00 1,317,740 +0.00(+0.00%)
Oct 12, 2012 273.28 274.72 270.32 272.00 585,708 -2.32(-0.85%)
Oct 11, 2012 274.16 275.52 271.52 274.32 1,001,000 +3.60(+1.33%)
Oct 10, 2012 274.00 277.60 269.84 270.72 1,046,513 -2.72(-0.99%)
Oct 09, 2012 267.60 275.44 267.52 273.44 1,670,339 +7.68(+2.89%)
Oct 08, 2012 264.88 266.48 264.08 265.76 443,310 -1.04(-0.39%)
Oct 05, 2012 269.60 269.60 264.00 266.80 903,928 -4.72(-1.74%)
Oct 04, 2012 263.92 272.32 263.04 271.52 1,510,687 +10.64(+4.08%)
Oct 03, 2012 268.56 268.72 260.16 260.88 2,040,834 -11.28(-4.14%)
Oct 02, 2012 274.80 275.04 271.92 272.16 589,471 -1.84(-0.67%)
Oct 01, 2012 275.60 276.56 273.28 274.00 750,631 +1.04(+0.38%)
Sep 28, 2012 272.88 274.24 271.28 272.96 690,516 -0.24(-0.09%)
Sep 27, 2012 270.64 274.00 269.44 273.20 981,763 +6.48(+2.43%)
Sep 26, 2012 268.00 268.04 263.84 266.72 1,409,421 -3.28(-1.21%)
Sep 25, 2012 274.48 276.00 270.00 270.00 746,840 -2.72(-1.00%)
Sep 24, 2012 272.08 273.20 270.16 272.72 676,814 -3.20(-1.16%)
Sep 21, 2012 276.96 277.92 274.80 275.92 889,822 -0.16(-0.06%)
Sep 20, 2012 272.64 276.08 272.00 276.08 1,067,663 +3.12(+1.14%)
Sep 19, 2012 279.60 279.68 271.68 272.96 2,719,801 -11.60(-4.08%)
Sep 18, 2012 286.24 287.52 283.12 284.56 1,011,199 -1.44(-0.50%)
Sep 17, 2012 294.88 296.16 281.84 286.00 3,108,625 -8.72(-2.96%)
Sep 14, 2012 295.68 297.36 293.20 294.72 919,594 +2.64(+0.90%)
Sep 13, 2012 292.56 292.88 287.28 292.08 1,195,029 +3.76(+1.30%)
Sep 12, 2012 289.36 290.24 287.76 288.32 722,205 -0.56(-0.19%)
Sep 11, 2012 288.80 289.60 287.60 288.88 734,882 +2.08(+0.73%)
Sep 10, 2012 285.12 287.76 284.32 286.80 537,350 -0.24(-0.08%)
Sep 07, 2012 283.76 288.00 280.11 287.04 1,304,643 +5.20(+1.85%)
Sep 06, 2012 287.92 290.88 281.84 281.84 1,577,868 -2.72(-0.96%)
Sep 05, 2012 283.76 284.72 280.72 284.56 853,272 +0.48(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.