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
Official Closing 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 (%)
Sep 30, 2014 283.44 283.84 273.60 275.28 1,449,047 -8.88(-3.13%)
Sep 29, 2014 280.00 284.96 279.84 284.16 416,682 +2.88(+1.02%)
Sep 26, 2014 279.28 282.56 278.72 281.28 379,326 +2.64(+0.95%)
Sep 25, 2014 280.64 281.04 277.20 278.64 533,300 -1.36(-0.49%)
Sep 24, 2014 276.24 280.88 274.48 280.00 768,899 +4.48(+1.63%)
Sep 23, 2014 274.24 277.28 273.44 275.52 341,585 +2.00(+0.73%)
Sep 22, 2014 275.28 275.68 272.24 273.52 493,550 -3.04(-1.10%)
Sep 19, 2014 276.08 277.76 274.56 276.56 425,380 -0.40(-0.14%)
Sep 18, 2014 281.44 281.52 276.48 276.96 539,057 -3.12(-1.11%)
Sep 17, 2014 281.92 282.96 279.28 280.08 644,529 -1.92(-0.68%)
Sep 16, 2014 278.48 283.36 278.16 282.00 647,556 +5.52(+2.00%)
Sep 15, 2014 273.76 277.28 273.52 276.48 400,170 +1.44(+0.52%)
Sep 12, 2014 276.72 278.40 274.40 275.04 514,107 -2.48(-0.89%)
Sep 11, 2014 271.60 278.48 271.30 277.52 1,018,824 +3.44(+1.26%)
Sep 10, 2014 275.36 275.36 272.16 274.08 636,765 -2.88(-1.04%)
Sep 09, 2014 278.08 278.56 276.04 276.96 263,700 -0.64(-0.23%)
Sep 08, 2014 274.32 277.60 274.16 277.60 356,900 -1.60(-0.57%)
Sep 05, 2014 282.16 282.24 277.28 279.20 568,421 -3.20(-1.13%)
Sep 04, 2014 283.04 284.40 281.12 282.40 441,691 -2.00(-0.70%)
Sep 03, 2014 281.04 286.08 280.24 284.40 551,496 +6.08(+2.18%)
Sep 02, 2014 282.24 283.28 276.80 278.32 754,057 -7.76(-2.71%)
Aug 29, 2014 284.64 286.08 286.08 286.08 397,750 +3.52(+1.25%)
Aug 28, 2014 282.08 282.72 280.32 282.56 319,323 +2.32(+0.83%)
Aug 27, 2014 280.24 281.36 278.80 280.24 317,560 -0.08(-0.03%)
Aug 26, 2014 280.80 281.68 278.80 280.32 379,373 +1.36(+0.49%)
Aug 25, 2014 278.40 279.64 277.92 278.96 416,920 -0.72(-0.26%)
Aug 22, 2014 278.64 279.88 277.56 279.68 488,313 -1.04(-0.37%)
Aug 21, 2014 279.20 282.04 278.96 280.72 486,016 +1.84(+0.66%)
Aug 20, 2014 279.04 279.44 277.48 278.88 397,758 +1.20(+0.43%)
Aug 19, 2014 280.16 280.48 276.64 277.68 503,557 -2.80(-1.00%)
Aug 18, 2014 280.88 281.08 279.04 280.48 347,272 -3.04(-1.07%)
Aug 15, 2014 281.36 284.88 281.04 283.52 665,204 +2.64(+0.94%)
Aug 14, 2014 286.72 286.80 280.32 280.88 987,555 -7.28(-2.53%)
Aug 13, 2014 288.32 289.36 286.25 288.16 305,460 +0.24(+0.08%)
Aug 12, 2014 287.68 289.04 286.48 287.92 360,690 -1.84(-0.64%)
Aug 11, 2014 289.84 291.68 289.53 289.76 235,773 +0.80(+0.28%)
Aug 08, 2014 289.76 290.06 287.84 288.96 281,762 -0.32(-0.11%)
Aug 07, 2014 287.76 289.64 286.56 289.28 298,666 +1.68(+0.58%)
Aug 06, 2014 289.92 290.80 286.64 287.60 647,100 -1.68(-0.58%)
Aug 05, 2014 290.64 290.80 287.60 289.28 411,212 -2.56(-0.88%)
Aug 04, 2014 289.60 292.44 289.52 291.84 275,325 +2.32(+0.80%)
Aug 01, 2014 288.96 290.36 287.84 289.52 535,506 -1.00(-0.34%)
Jul 31, 2014 295.12 295.60 290.16 290.52 584,507 -4.84(-1.64%)
Jul 30, 2014 300.72 301.44 294.80 295.36 625,686 -3.76(-1.26%)
Jul 29, 2014 298.24 300.16 297.60 299.12 338,650 -2.00(-0.66%)
Jul 28, 2014 300.16 302.49 299.12 301.12 273,967 -1.04(-0.34%)
Jul 25, 2014 300.08 304.00 299.37 302.16 340,957 -0.40(-0.13%)
Jul 24, 2014 305.44 305.68 302.08 302.56 340,616 -2.72(-0.89%)
Jul 23, 2014 304.40 306.40 303.92 305.28 282,151 +1.68(+0.55%)
Jul 22, 2014 304.56 304.56 302.88 303.60 185,716 -1.20(-0.39%)
Jul 21, 2014 302.72 305.28 302.16 304.80 433,578 +3.04(+1.01%)
Jul 18, 2014 302.32 303.20 301.36 301.76 421,075 -0.88(-0.29%)
Jul 17, 2014 302.72 303.28 299.84 302.64 808,780 +4.16(+1.39%)
Jul 16, 2014 296.64 299.12 296.56 298.48 519,922 +3.44(+1.17%)
Jul 15, 2014 294.72 295.48 292.64 295.04 549,791 -3.52(-1.18%)
Jul 14, 2014 296.48 298.80 295.68 298.56 771,594 +1.28(+0.43%)
Jul 11, 2014 300.56 301.20 296.32 297.28 618,401 -5.92(-1.95%)
Jul 10, 2014 301.04 303.88 300.68 303.20 459,039 +1.68(+0.56%)
Jul 09, 2014 303.12 303.24 300.96 301.52 729,601 -3.92(-1.28%)
Jul 08, 2014 306.08 307.36 303.84 305.44 302,256 +0.08(+0.03%)
Jul 07, 2014 306.16 306.32 304.40 305.36 178,515 -0.64(-0.21%)
Jul 03, 2014 307.12 306.00 306.00 306.00 180,937 -1.20(-0.39%)
Jul 02, 2014 309.12 311.28 307.12 307.20 331,874 -3.68(-1.18%)
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.