United States Oil $
38.68
+0.94
18/9/2013 06:40 PM | NYSEARCA : USO
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/17/2013 | 37.97 | 38.02 | 37.62 | 37.74 | 6,761,630 |
| 9/16/2013 | 38.25 | 38.51 | 38.10 | 38.11 | 6,184,470 |
| 9/13/2013 | 38.47 | 38.88 | 38.36 | 38.85 | 3,234,190 |
| 9/12/2013 | 38.60 | 39.01 | 38.56 | 38.87 | 4,897,710 |
| 9/11/2013 | 38.49 | 38.59 | 38.22 | 38.48 | 5,546,410 |
| 9/10/2013 | 38.22 | 38.44 | 38.03 | 38.34 | 10,700,900 |
| 9/9/2013 | 39.24 | 39.36 | 38.84 | 38.94 | 7,913,270 |
| 9/6/2013 | 39.08 | 39.54 | 39.03 | 39.36 | 10,433,100 |
| 9/5/2013 | 38.53 | 38.77 | 38.30 | 38.69 | 4,415,290 |
| 9/4/2013 | 38.35 | 38.55 | 38.14 | 38.34 | 4,293,240 |
| 9/3/2013 | 38.25 | 38.88 | 38.23 | 38.76 | 7,920,380 |
| 8/30/2013 | 38.54 | 38.85 | 38.21 | 38.48 | 10,365,600 |
| 8/29/2013 | 39.08 | 39.33 | 38.49 | 38.58 | 8,141,800 |
| 8/28/2013 | 39.22 | 39.46 | 39.00 | 39.08 | 12,933,600 |
| 8/27/2013 | 38.90 | 39.05 | 38.72 | 38.87 | 14,494,400 |
| 8/26/2013 | 37.95 | 38.01 | 37.71 | 37.96 | 5,700,560 |
| 8/23/2013 | 37.41 | 38.20 | 37.27 | 37.95 | 5,943,260 |
| 8/22/2013 | 37.15 | 37.60 | 37.09 | 37.54 | 4,511,820 |
| 8/21/2013 | 37.49 | 37.52 | 36.99 | 37.17 | 5,486,090 |
| 8/20/2013 | 37.69 | 38.21 | 37.39 | 37.52 | 6,767,160 |
| 8/19/2013 | 38.20 | 38.43 | 38.06 | 38.17 | 3,401,240 |
| 8/16/2013 | 38.31 | 38.57 | 38.01 | 38.40 | 5,340,810 |
| 8/15/2013 | 38.31 | 38.40 | 37.98 | 38.24 | 4,559,740 |
| 8/14/2013 | 37.85 | 38.14 | 37.65 | 38.09 | 5,100,160 |
| 8/13/2013 | 37.73 | 38.07 | 37.57 | 37.90 | 4,470,370 |
| 8/12/2013 | 37.40 | 37.79 | 37.27 | 37.76 | 4,308,180 |
| 8/9/2013 | 37.06 | 37.64 | 37.03 | 37.59 | 7,252,170 |
| 8/8/2013 | 36.77 | 36.86 | 36.35 | 36.84 | 10,858,100 |
| 8/7/2013 | 37.27 | 37.50 | 37.00 | 37.01 | 5,931,600 |
| 8/6/2013 | 37.79 | 37.81 | 37.27 | 37.46 | 6,090,590 |
| 8/5/2013 | 37.66 | 38.05 | 37.63 | 37.83 | 2,728,140 |
| 8/2/2013 | 38.07 | 38.12 | 37.84 | 37.94 | 4,406,910 |
| 8/1/2013 | 38.10 | 38.41 | 38.06 | 38.27 | 8,851,790 |
| 7/31/2013 | 36.71 | 37.42 | 36.60 | 37.36 | 6,265,440 |
| 7/30/2013 | 36.90 | 36.91 | 36.50 | 36.67 | 5,250,330 |
| 7/29/2013 | 37.30 | 37.38 | 37.00 | 37.13 | 2,720,760 |
| 7/26/2013 | 37.38 | 37.39 | 36.94 | 37.21 | 3,200,340 |
| 7/25/2013 | 37.42 | 37.63 | 37.00 | 37.58 | 5,202,030 |
| 7/24/2013 | 37.86 | 38.01 | 37.25 | 37.40 | 7,193,890 |
| 7/23/2013 | 37.74 | 38.19 | 37.72 | 38.09 | 4,616,460 |
| 7/22/2013 | 38.32 | 38.38 | 37.86 | 37.92 | 6,416,550 |
| 7/19/2013 | 38.61 | 38.62 | 38.01 | 38.45 | 6,041,020 |
| 7/18/2013 | 37.93 | 38.46 | 37.93 | 38.34 | 4,838,790 |
| 7/17/2013 | 37.58 | 37.84 | 37.48 | 37.80 | 3,291,170 |
| 7/16/2013 | 37.77 | 37.80 | 37.47 | 37.48 | 3,229,910 |
| 7/15/2013 | 37.37 | 37.76 | 37.36 | 37.67 | 4,741,850 |
| 7/12/2013 | 37.30 | 37.60 | 37.11 | 37.56 | 5,606,130 |
| 7/11/2013 | 37.34 | 37.35 | 36.88 | 37.01 | 8,150,890 |
| 7/10/2013 | 37.25 | 37.64 | 37.07 | 37.43 | 11,033,500 |
| 7/9/2013 | 36.37 | 36.80 | 36.33 | 36.77 | 5,712,660 |
| 7/8/2013 | 36.29 | 36.67 | 36.22 | 36.41 | 4,212,210 |
| 7/5/2013 | 36.05 | 36.59 | 35.94 | 36.56 | 7,227,510 |
| 7/3/2013 | 35.93 | 36.18 | 35.60 | 35.84 | 12,203,200 |
| 7/2/2013 | 34.90 | 35.36 | 34.86 | 35.21 | 8,762,160 |
| 7/1/2013 | 34.61 | 34.80 | 34.46 | 34.67 | 4,710,060 |
| 6/28/2013 | 34.43 | 34.58 | 34.12 | 34.18 | 4,738,780 |
| 6/27/2013 | 34.00 | 34.50 | 33.92 | 34.33 | 6,759,820 |
| 6/26/2013 | 33.82 | 33.89 | 33.18 | 33.80 | 4,648,780 |
| 6/25/2013 | 33.92 | 33.95 | 33.56 | 33.74 | 4,527,590 |
| 6/24/2013 | 33.05 | 33.86 | 33.00 | 33.64 | 6,734,630 |
| 6/21/2013 | 33.63 | 33.69 | 32.98 | 33.23 | 10,381,300 |
| 6/20/2013 | 33.98 | 34.03 | 33.52 | 33.63 | 9,095,940 |
| 6/19/2013 | 34.96 | 35.06 | 34.63 | 34.78 | 3,543,310 |
| 6/6/2013 | 33.55 | 33.86 | 33.52 | 33.62 | 5,936,160 |
| 6/5/2013 | 33.40 | 33.55 | 33.24 | 33.26 | 4,373,810 |
| 6/4/2013 | 33.00 | 33.54 | 32.81 | 33.20 | 3,634,310 |
| 6/3/2013 | 32.93 | 33.28 | 32.79 | 33.16 | 4,926,990 |
| 5/31/2013 | 32.91 | 33.11 | 32.53 | 32.61 | 6,457,100 |
| 5/30/2013 | 32.75 | 33.39 | 32.61 | 33.25 | 8,961,380 |
| 5/29/2013 | 33.70 | 33.82 | 32.98 | 33.10 | 9,193,390 |
| 5/28/2013 | 34.01 | 34.04 | 33.71 | 33.79 | 3,782,580 |
| 5/24/2013 | 33.17 | 33.49 | 33.08 | 33.37 | 4,149,120 |
| 5/23/2013 | 32.89 | 33.55 | 32.76 | 33.54 | 9,088,130 |
| 5/22/2013 | 33.78 | 34.10 | 33.40 | 33.46 | 10,596,600 |
| 5/21/2013 | 34.38 | 34.45 | 34.01 | 34.11 | 4,423,920 |
| 5/20/2013 | 34.08 | 34.59 | 34.02 | 34.44 | 3,742,230 |
| 5/17/2013 | 34.23 | 34.29 | 33.86 | 34.21 | 5,677,850 |
| 5/16/2013 | 33.68 | 34.06 | 33.52 | 33.87 | 4,835,100 |
| 5/15/2013 | 33.10 | 33.64 | 32.84 | 33.61 | 9,863,860 |
| 5/14/2013 | 33.78 | 33.93 | 33.45 | 33.56 | 4,730,990 |
| 5/13/2013 | 33.91 | 34.08 | 33.66 | 33.86 | 4,362,900 |
| 5/10/2013 | 33.59 | 34.28 | 33.28 | 34.14 | 7,454,760 |
| 5/9/2013 | 34.21 | 34.37 | 33.99 | 34.17 | 4,178,680 |
| 5/8/2013 | 34.20 | 34.47 | 34.12 | 34.40 | 4,918,480 |
| 5/7/2013 | 34.12 | 34.30 | 33.83 | 34.01 | 4,930,520 |
| 5/6/2013 | 33.96 | 34.30 | 33.80 | 34.14 | 4,700,100 |
| 5/3/2013 | 33.90 | 34.22 | 33.80 | 34.01 | 9,565,740 |
| 5/2/2013 | 32.59 | 33.58 | 32.55 | 33.49 | 7,915,720 |
| 5/1/2013 | 32.37 | 32.56 | 32.12 | 32.39 | 9,948,950 |
| 4/30/2013 | 33.64 | 33.64 | 33.12 | 33.16 | 5,015,310 |
| 4/29/2013 | 33.33 | 33.75 | 33.21 | 33.61 | 4,914,060 |
| 4/26/2013 | 33.21 | 33.29 | 32.82 | 33.12 | 6,191,920 |
| 4/25/2013 | 32.56 | 33.45 | 32.50 | 33.25 | 8,305,670 |
| 4/24/2013 | 32.02 | 32.67 | 31.99 | 32.66 | 6,590,760 |
| 4/23/2013 | 31.52 | 31.87 | 31.42 | 31.86 | 4,581,530 |
| 4/22/2013 | 31.62 | 31.90 | 31.26 | 31.82 | 5,680,550 |
| 4/19/2013 | 31.46 | 31.58 | 31.30 | 31.39 | 4,274,100 |
| 4/18/2013 | 31.19 | 31.64 | 30.87 | 31.64 | 9,367,710 |
| 4/17/2013 | 31.41 | 31.46 | 30.79 | 31.01 | 10,027,700 |
| 4/16/2013 | 31.61 | 31.82 | 31.34 | 31.76 | 5,919,850 |
Free Annual Reports
Digital Company Profile
Free Annual Reports