United States Oil

USO

12.72

-0.04

-0.3%

After Hours:

12.75

+0.03

+0.2%

Please Login or Register

Login|Register FREE

Stock Price
Open: 12.68
Prev. Close: 12.76
Low/Hi: 12.61 - 12.74
52-Week: 8.65 - 12.92
Volumes
Equity: 14,127,947
90-Day Avg: 15,572,250
Option: 113,592
90-Day Avg: 112,107
Volatility
Todays Stock Vol: 14.4
20-Day (HV): 14.8
52-Week (HV): 23.6
30-Day IV: 18.8 -0.8
IV Pct Rank: 6% Subdued
Fundamental
Div. Yield:
Net Expense Ratio: 0.45%
Stock Info
Type: ETF
Family: United States Commodity Funds LLC
Category: Commodities Energy

USO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for USO stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
19-Jan-2018 12.68 12.74 12.61 12.72 -0.04 -0.3% 14,127,947 12.69 18.8 -4.2% 113,592 47.2% 52.8%
18-Jan-2018 12.75 12.85 12.70 12.76 -0.02 -0.2% 16,605,667 12.77 19.6 -2.8% 133,146 29.4% 70.6%
17-Jan-2018 12.73 12.84 12.71 12.78 +0.02 +0.2% 15,944,057 12.78 20.1 -8.1% 157,148 16.0% 84.0%
16-Jan-2018 12.81 12.86 12.68 12.76 -0.11 -0.9% 18,222,757 12.78 21.9 +7.5% 118,351 53.2% 46.8%
12-Jan-2018 12.68 12.89 12.65 12.87 +0.17 +1.3% 22,801,559 12.79 20.4 -2.3% 112,751 48.2% 51.8%
11-Jan-2018 12.76 12.92 12.70 12.70 +0.02 +0.2% 20,632,768 12.82 20.9 +4.9% 171,473 53.3% 46.7%
10-Jan-2018 12.67 12.70 12.60 12.68 +0.11 +0.9% 14,572,367 12.66 19.9 +3.9% 200,378 47.9% 52.1%
9-Jan-2018 12.41 12.64 12.37 12.57 +0.19 +1.5% 21,329,175 12.52 19.1 +5.6% 193,800 45.6% 54.4%
8-Jan-2018 12.31 12.38 12.27 12.38 +0.07 +0.6% 9,833,756 12.33 18.1 -3.3% 114,424 49.8% 50.2%
5-Jan-2018 12.28 12.33 12.21 12.31 -0.06 -0.5% 12,879,130 12.28 18.7 +0.7% 154,853 25.0% 75.0%
4-Jan-2018 12.33 12.42 12.31 12.37 +0.03 +0.2% 11,847,874 12.37 18.6 -6.7% 161,049 29.0% 71.0%
3-Jan-2018 12.17 12.35 12.17 12.34 +0.27 +2.2% 17,249,213 12.28 19.9 +6.3% 149,584 80.1% 19.9%
2-Jan-2018 12.07 12.10 12.01 12.07 +0.06 +0.5% 11,980,668 12.05 18.8 -1.7% 53,798 67.7% 32.3%
29-Dec-2017 12.02 12.09 11.98 12.01 +0.04 +0.3% 11,801,945 12.04 19.1 +2.6% 104,136 49.6% 50.4%
28-Dec-2017 11.91 11.98 11.88 11.97 +0.05 +0.4% 12,368,100 11.92 18.6 +2.5% 117,806 65.6% 34.4%
27-Dec-2017 11.93 11.96 11.87 11.92 -0.03 -0.3% 8,270,168 11.91 18.2 -3.3% 50,839 31.4% 68.6%
26-Dec-2017 11.73 11.99 11.72 11.95 +0.29 +2.5% 17,599,019 11.91 18.8 +10.7% 106,034 54.2% 45.8%
22-Dec-2017 11.58 11.69 11.58 11.66 +0.02 +0.2% 6,591,445 11.64 17.0 -1.4% 50,569 51.8% 48.2%
21-Dec-2017 11.54 11.67 11.52 11.64 +0.03 +0.3% 11,135,624 11.62 17.2 +2.2% 56,691 49.9% 50.1%
20-Dec-2017 11.54 11.62 11.48 11.61 +0.10 +0.9% 10,117,836 11.57 16.9 -1.2% 57,463 55.4% 44.6%
19-Dec-2017 11.48 11.51 11.45 11.51 +0.07 +0.6% 6,849,080 11.49 17.1 -0.8% 46,057 50.5% 49.5%
18-Dec-2017 11.50 11.52 11.37 11.44 -0.02 -0.2% 13,067,997 11.46 17.2 -5.3% 55,786 52.7% 47.3%
15-Dec-2017 11.47 11.49 11.40 11.46 +0.03 +0.3% 9,608,485 11.45 18.1 -7.0% 94,524 35.9% 64.1%
14-Dec-2017 11.22 11.43 11.21 11.43 +0.10 +0.9% 9,073,187 11.36 19.5 -5.2% 28,456 40.8% 59.2%
13-Dec-2017 11.46 11.48 11.30 11.33 -0.11 -1.0% 18,213,131 11.37 20.6 +2.2% 57,400 68.5% 31.5%
12-Dec-2017 11.64 11.64 11.37 11.44 -0.16 -1.4% 24,854,881 11.48 20.1 +3.9% 63,630 44.4% 55.6%
11-Dec-2017 11.54 11.61 11.50 11.60 +0.11 +1.0% 14,382,892 11.57 19.4 -4.9% 74,296 53.9% 46.1%
8-Dec-2017 11.52 11.55 11.40 11.49 +0.16 +1.4% 9,426,614 11.47 20.4 +0.7% 73,372 36.4% 63.6%
7-Dec-2017 11.27 11.36 11.26 11.33 +0.13 +1.2% 9,103,383 11.32 20.2 -5.2% 37,597 32.8% 67.2%
6-Dec-2017 11.40 11.41 11.18 11.20 -0.34 -2.9% 19,389,020 11.27 21.4 +8.3% 156,440 39.1% 60.9%
5-Dec-2017 11.47 11.59 11.46 11.54 +0.05 +0.4% 12,914,366 11.52 19.7 -3.3% 42,087 57.1% 42.9%
4-Dec-2017 11.54 11.58 11.47 11.49 -0.18 -1.5% 12,187,683 11.52 20.4 -0.3% 46,053 51.5% 48.5%
1-Dec-2017 11.65 11.78 11.60 11.67 +0.20 +1.7% 14,145,162 11.69 20.5 -5.8% 110,736 50.2% 49.8%
30-Nov-2017 11.55 11.58 11.37 11.47 0.00 0.0% 17,819,057 11.46 21.7 -8.6% 202,072 41.6% 58.4%
29-Nov-2017 11.58 11.66 11.35 11.47 -0.11 -0.9% 16,093,700 11.49 23.7 -1.1% 186,907 25.5% 74.5%
28-Nov-2017 11.56 11.63 11.53 11.58 -0.01 -0.1% 8,109,512 11.59 24.0 0.0% 137,503 40.3% 59.7%
27-Nov-2017 11.65 11.68 11.51 11.59 -0.20 -1.7% 13,886,044 11.60 24.0 +3.2% 99,416 20.9% 79.1%
24-Nov-2017 11.74 11.79 11.70 11.79 +0.19 +1.6% 9,394,133 11.76 23.3 -0.1% 72,211 38.6% 61.4%
22-Nov-2017 11.55 11.62 11.47 11.60 +0.20 +1.8% 17,969,271 11.55 23.3 +2.7% 110,006 54.1% 45.9%
21-Nov-2017 11.30 11.44 11.30 11.40 +0.12 +1.1% 12,239,270 11.37 22.7 -3.0% 66,761 39.9% 60.1%
20-Nov-2017 11.27 11.29 11.15 11.28 -0.07 -0.6% 11,437,959 11.23 23.4 +1.3% 92,812 33.1% 66.9%
17-Nov-2017 11.21 11.36 11.19 11.35 +0.28 +2.5% 16,387,227 11.31 23.1 -1.3% 162,758 43.2% 56.8%
16-Nov-2017 11.07 11.17 11.03 11.07 -0.02 -0.2% 12,232,035 11.09 23.4 -5.2% 57,558 40.9% 59.1%
15-Nov-2017 11.08 11.15 11.02 11.09 -0.04 -0.4% 13,776,515 11.09 24.6 +1.2% 71,396 37.2% 62.8%
14-Nov-2017 11.35 11.36 11.08 11.13 -0.25 -2.2% 21,526,545 11.17 24.3 -3.1% 109,911 41.2% 58.8%
13-Nov-2017 11.42 11.48 11.31 11.38 -0.04 -0.4% 13,898,548 11.40 25.1 -5.2% 74,609 49.3% 50.7%
10-Nov-2017 11.48 11.52 11.36 11.42 -0.04 -0.3% 11,712,994 11.43 26.5 +0.7% 97,690 58.6% 41.4%
9-Nov-2017 11.42 11.55 11.40 11.46 +0.05 +0.4% 19,683,741 11.48 26.3 +7.1% 149,710 56.4% 43.6%
8-Nov-2017 11.44 11.63 11.33 11.41 -0.08 -0.7% 37,214,584 11.43 24.6 -5.1% 338,143 32.8% 67.2%
7-Nov-2017 11.47 11.53 11.42 11.49 -0.02 -0.2% 17,894,808 11.47 25.9 +5.1% 249,415 39.0% 61.0%
6-Nov-2017 11.19 11.57 11.17 11.51 +0.33 +3.0% 30,754,163 11.42 24.6 +5.0% 292,949 66.2% 33.8%
3-Nov-2017 11.00 11.20 10.93 11.18 +0.19 +1.7% 18,851,219 11.08 23.4 +0.6% 332,937 56.4% 43.6%
2-Nov-2017 10.90 11.01 10.87 10.99 +0.09 +0.8% 10,079,321 10.93 23.3 +2.1% 55,551 52.9% 47.1%
1-Nov-2017 11.03 11.06 10.82 10.90 -0.03 -0.3% 21,152,044 10.94 22.8 -1.6% 102,188 47.9% 52.1%
31-Oct-2017 10.85 10.96 10.83 10.93 +0.06 +0.6% 14,033,154 10.90 23.2 +2.7% 106,210 39.4% 60.6%
30-Oct-2017 10.90 10.93 10.81 10.87 +0.03 +0.3% 12,586,364 10.86 22.6 +2.3% 86,761 26.5% 73.5%
27-Oct-2017 10.56 10.85 10.55 10.84 +0.27 +2.6% 24,699,004 10.75 22.1 +1.1% 149,894 61.2% 38.8%
26-Oct-2017 10.45 10.58 10.43 10.57 +0.09 +0.9% 15,344,003 10.52 21.8 0.0% 90,128 72.2% 27.8%
25-Oct-2017 10.48 10.52 10.42 10.48 -0.06 -0.6% 17,232,987 10.47 21.8 +0.2% 132,680 70.8% 29.2%
24-Oct-2017 10.48 10.55 10.39 10.54 +0.12 +1.2% 18,370,740 10.50 21.8 +0.8% 154,554 28.8% 71.2%
23-Oct-2017 10.47 10.49 10.37 10.42 -0.01 -0.1% 11,346,150 10.43 21.6 +0.3% 51,936 55.4% 44.6%
20-Oct-2017 10.29 10.44 10.28 10.43 +0.08 +0.8% 11,985,252 10.35 21.5 -5.1% 62,054 55.6% 44.4%
19-Oct-2017 10.34 10.42 10.32 10.35 -0.13 -1.2% 11,579,090 10.37 22.7 -1.4% 42,890 45.7% 54.3%
18-Oct-2017 10.51 10.55 10.43 10.48 -0.01 -0.1% 13,461,879 10.49 23.0 -4.7% 86,484 44.6% 55.4%
17-Oct-2017 10.47 10.53 10.33 10.49 +0.03 +0.3% 16,405,144 10.44 24.1 -0.9% 64,816 45.8% 54.2%
16-Oct-2017 10.53 10.54 10.42 10.46 +0.09 +0.9% 16,045,687 10.48 24.3 +2.0% 113,078 28.7% 71.3%
13-Oct-2017 10.38 10.40 10.29 10.37 +0.14 +1.4% 18,411,888 10.35 23.9 +3.1% 130,168 34.6% 65.4%
12-Oct-2017 10.17 10.29 10.13 10.23 -0.13 -1.3% 15,218,497 10.20 23.1 -1.7% 78,535 46.4% 53.6%
11-Oct-2017 10.31 10.37 10.22 10.36 +0.08 +0.8% 13,904,328 10.32 23.6 -1.5% 54,906 62.1% 37.9%
10-Oct-2017 10.20 10.32 10.19 10.28 +0.28 +2.8% 15,506,582 10.26 23.9 -2.6% 80,747 56.0% 44.0%
9-Oct-2017 10.03 10.06 9.96 10.00 +0.03 +0.3% 10,976,253 10.01 24.5 -1.6% 43,342 59.5% 40.5%
6-Oct-2017 10.01 10.02 9.92 9.97 -0.28 -2.7% 23,509,646 9.97 24.9 +4.8% 180,882 42.8% 57.2%
5-Oct-2017 10.14 10.35 10.13 10.25 +0.17 +1.7% 12,987,388 10.26 23.8 -2.4% 105,640 47.0% 53.0%
4-Oct-2017 10.18 10.24 10.06 10.08 -0.10 -1.0% 13,078,022 10.15 24.4 -1.1% 60,595 57.2% 42.8%
3-Oct-2017 10.21 10.25 10.16 10.18 -0.03 -0.3% 11,278,857 10.20 24.6 -0.3% 53,152 63.7% 36.3%
2-Oct-2017 10.17 10.23 10.12 10.21 -0.22 -2.1% 17,720,956 10.18 24.7 +3.7% 141,917 25.8% 74.2%
29-Sep-2017 10.39 10.46 10.36 10.43 0.00 0.0% 13,117,218 10.41 23.8 -0.4% 46,643 31.6% 68.4%
28-Sep-2017 10.63 10.65 10.35 10.43 -0.09 -0.9% 18,687,225 10.47 23.9 -1.8% 146,431 65.0% 35.0%
27-Sep-2017 10.52 10.56 10.44 10.52 +0.03 +0.3% 16,026,542 10.51 24.4 -0.3% 156,730 59.7% 40.3%
26-Sep-2017 10.46 10.51 10.39 10.49 -0.06 -0.6% 14,391,971 10.47 24.5 +4.0% 133,426 69.9% 30.1%
25-Sep-2017 10.34 10.56 10.34 10.55 +0.31 +3.0% 29,848,161 10.46 23.5 -2.4% 191,909 35.1% 64.9%
22-Sep-2017 10.20 10.26 10.18 10.24 -0.01 -0.1% 13,084,777 10.21 24.1 +1.6% 30,394 74.4% 25.6%
21-Sep-2017 10.18 10.26 10.13 10.25 +0.01 +0.1% 11,603,326 10.21 23.7 +0.9% 79,291 40.7% 59.3%
20-Sep-2017 10.19 10.33 10.13 10.24 +0.13 +1.3% 23,015,518 10.24 23.5 +1.0% 147,655 31.9% 68.1%
19-Sep-2017 10.22 10.24 10.05 10.11 -0.06 -0.6% 15,231,806 10.12 23.3 -1.0% 203,792 36.1% 63.9%
18-Sep-2017 10.14 10.20 10.04 10.17 -0.03 -0.3% 18,930,541 10.14 23.5 -4.9% 71,815 46.8% 53.2%
15-Sep-2017 10.19 10.22 10.14 10.20 +0.07 +0.7% 16,084,408 10.19 24.7 -0.8% 113,192 39.6% 60.4%
14-Sep-2017 10.17 10.28 10.11 10.13 +0.06 +0.6% 25,561,039 10.20 24.9 +2.5% 188,251 58.5% 41.5%
13-Sep-2017 9.92 10.07 9.89 10.07 +0.20 +2.0% 22,544,969 9.99 24.3 -3.4% 169,663 40.7% 59.3%
12-Sep-2017 9.83 9.89 9.80 9.87 +0.05 +0.5% 14,170,325 9.85 25.2 +0.1% 48,961 57.6% 42.4%
11-Sep-2017 9.66 9.86 9.61 9.82 +0.09 +0.9% 16,411,148 9.75 25.1 -5.6% 76,890 64.4% 35.6%
8-Sep-2017 9.99 10.02 9.66 9.73 -0.30 -3.0% 24,078,264 9.83 26.6 +1.1% 114,279 58.0% 42.0%
7-Sep-2017 9.98 10.06 9.96 10.03 -0.01 -0.1% 20,804,762 10.01 26.3 -3.2% 160,242 31.3% 68.7%
6-Sep-2017 10.02 10.09 9.96 10.04 +0.12 +1.2% 20,626,779 10.03 27.2 +3.1% 84,475 49.6% 50.4%
5-Sep-2017 9.91 10.00 9.89 9.92 +0.25 +2.6% 24,644,276 9.94 26.4 -0.8% 163,393 62.7% 37.3%
1-Sep-2017 9.60 9.67 9.51 9.67 +0.04 +0.4% 16,012,332 9.60 26.6 -2.7% 92,712 44.5% 55.5%
31-Aug-2017 9.49 9.69 9.49 9.63 +0.25 +2.7% 25,509,711 9.61 27.4 +0.8% 130,603 53.8% 46.2%
30-Aug-2017 9.40 9.54 9.36 9.38 -0.08 -0.8% 18,890,647 9.43 27.1 -4.1% 130,833 64.8% 35.2%
29-Aug-2017 9.48 9.50 9.34 9.46 -0.07 -0.7% 19,661,017 9.42 28.3 +1.3% 323,613 23.4% 76.6%
28-Aug-2017 9.69 9.70 9.42 9.53 -0.22 -2.3% 32,482,405 9.51 27.9 +2.6% 149,401 58.9% 41.1%
25-Aug-2017 9.70 9.78 9.69 9.75 +0.04 +0.4% 15,187,523 9.74 27.2 +0.6% 114,539 30.9% 69.1%
24-Aug-2017 9.79 9.80 9.61 9.71 -0.17 -1.7% 18,166,712 9.71 27.1 +5.8% 93,987 61.4% 38.6%
23-Aug-2017 9.76 9.90 9.73 9.88 +0.11 +1.1% 16,572,354 9.82 25.6 -1.5% 145,545 17.8% 82.2%
22-Aug-2017 9.76 9.84 9.72 9.77 +0.06 +0.6% 14,248,589 9.77 26.0 -0.7% 43,675 37.7% 62.3%
21-Aug-2017 9.87 9.91 9.64 9.71 -0.26 -2.6% 30,278,992 9.76 26.1 +1.7% 105,513 57.6% 42.4%
18-Aug-2017 9.66 9.98 9.59 9.97 +0.35 +3.6% 30,468,017 9.81 25.7 -4.7% 161,991 59.8% 40.2%
17-Aug-2017 9.54 9.66 9.52 9.62 +0.05 +0.5% 15,970,794 9.61 27.0 +1.4% 101,702 47.2% 52.8%
16-Aug-2017 9.77 9.85 9.56 9.57 -0.18 -1.8% 37,689,651 9.67 26.6 -1.5% 283,655 33.1% 66.9%
15-Aug-2017 9.66 9.76 9.63 9.75 +0.03 +0.3% 19,875,802 9.70 27.0 +1.7% 97,264 29.9% 70.1%
14-Aug-2017 9.98 10.06 9.71 9.72 -0.27 -2.7% 25,261,669 9.86 26.6 -1.6% 144,519 39.8% 60.2%
11-Aug-2017 9.88 10.02 9.83 9.99 +0.08 +0.8% 14,900,202 9.93 27.0 -1.2% 148,216 49.1% 50.9%
10-Aug-2017 10.24 10.25 9.90 9.91 -0.24 -2.4% 24,936,594 10.05 27.3 +3.7% 122,808 41.6% 58.4%
9-Aug-2017 10.12 10.15 10.04 10.15 +0.09 +0.9% 17,346,631 10.10 26.4 -1.0% 29,704 48.4% 51.6%
8-Aug-2017 10.03 10.15 10.01 10.06 -0.04 -0.4% 23,435,368 10.07 26.6 +0.9% 70,598 44.9% 55.1%
7-Aug-2017 10.02 10.12 9.94 10.10 -0.03 -0.3% 19,825,480 10.04 26.4 -1.0% 115,411 49.5% 50.5%
4-Aug-2017 10.05 10.16 9.97 10.13 +0.11 +1.1% 17,626,336 10.09 26.6 -3.5% 150,339 32.9% 67.1%
3-Aug-2017 10.21 10.23 9.99 10.02 -0.12 -1.2% 23,288,004 10.12 27.6 -2.6% 121,575 31.2% 68.8%
2-Aug-2017 10.07 10.17 9.95 10.14 +0.05 +0.5% 27,049,648 10.08 28.3 +1.4% 171,587 17.8% 82.2%
1-Aug-2017 10.17 10.18 9.90 10.09 -0.19 -1.8% 41,539,666 10.04 28.0 +0.1% 186,094 29.7% 70.3%
31-Jul-2017 10.15 10.32 10.07 10.28 +0.11 +1.1% 32,549,241 10.17 27.9 -1.4% 122,322 45.6% 54.4%
28-Jul-2017 10.09 10.20 10.08 10.17 +0.11 +1.1% 33,307,957 10.15 28.3 +2.0% 223,767 50.8% 49.2%
27-Jul-2017 10.03 10.08 9.93 10.06 +0.10 +1.0% 26,970,962 10.02 27.8 +4.1% 100,813 59.4% 40.6%
26-Jul-2017 9.90 10.01 9.80 9.96 +0.15 +1.5% 38,918,252 9.93 26.7 0.0% 229,949 51.8% 48.2%
25-Jul-2017 9.69 9.82 9.65 9.81 +0.31 +3.3% 27,614,980 9.75 26.7 +0.1% 284,152 29.0% 71.0%
24-Jul-2017 9.47 9.52 9.44 9.50 +0.16 +1.7% 19,736,552 9.48 26.7 -0.8% 114,964 71.7% 28.3%
21-Jul-2017 9.56 9.57 9.32 9.34 -0.27 -2.8% 38,769,526 9.40 26.9 +2.0% 187,345 41.1% 58.9%
20-Jul-2017 9.77 9.78 9.58 9.61 -0.08 -0.8% 20,593,496 9.66 26.4 0.0% 80,580 59.0% 41.0%
19-Jul-2017 9.57 9.72 9.57 9.69 +0.15 +1.6% 25,576,710 9.66 26.4 -1.9% 167,219 49.9% 50.1%
18-Jul-2017 9.60 9.61 9.47 9.54 +0.09 +1.0% 26,992,785 9.53 26.9 -0.7% 105,760 33.8% 66.2%
17-Jul-2017 9.54 9.60 9.45 9.45 -0.14 -1.5% 25,032,539 9.51 27.1 -0.9% 56,326 45.3% 54.7%
14-Jul-2017 9.53 9.61 9.48 9.59 +0.12 +1.3% 24,820,333 9.56 27.3 -2.2% 88,400 74.1% 25.9%
13-Jul-2017 9.39 9.50 9.36 9.47 +0.14 +1.5% 20,580,551 9.44 27.9 -3.4% 85,172 73.7% 26.3%
12-Jul-2017 9.46 9.55 9.27 9.33 +0.06 +0.6% 38,201,269 9.41 28.9 -4.9% 111,545 66.6% 33.4%
11-Jul-2017 9.11 9.31 9.08 9.27 +0.14 +1.5% 24,638,463 9.21 30.4 +4.5% 89,267 36.1% 63.9%
10-Jul-2017 9.04 9.22 9.02 9.13 +0.03 +0.3% 27,664,410 9.13 29.1 -2.1% 63,143 62.2% 37.8%
7-Jul-2017 9.19 9.20 9.00 9.10 -0.21 -2.3% 43,291,283 9.10 29.7 -1.0% 263,393 21.4% 78.6%
6-Jul-2017 9.44 9.56 9.29 9.31 +0.06 +0.6% 41,951,811 9.43 30.0 +2.1% 381,790 30.0% 70.0%
5-Jul-2017 9.56 9.58 9.23 9.25 -0.37 -3.8% 68,181,979 9.38 29.4 +7.8% 248,184 42.0% 58.0%
3-Jul-2017 9.55 9.63 9.54 9.62 +0.12 +1.3% 20,200,793 9.60 27.3 -1.1% 101,356 49.2% 50.8%
30-Jun-2017 9.32 9.50 9.29 9.50 +0.29 +3.1% 32,678,829 9.40 27.6 -4.2% 184,819 49.2% 50.8%
29-Jun-2017 9.27 9.34 9.18 9.21 +0.01 +0.1% 31,258,993 9.26 28.8 +1.5% 274,840 32.3% 67.7%
28-Jun-2017 9.10 9.22 9.03 9.20 +0.10 +1.1% 29,368,019 9.16 28.4 -3.5% 158,549 52.1% 47.9%
27-Jun-2017 8.99 9.14 8.98 9.10 +0.17 +1.9% 29,140,005 9.07 29.4 +3.0% 157,264 65.8% 34.2%
26-Jun-2017 8.88 8.96 8.77 8.93 +0.07 +0.8% 37,262,967 8.88 28.5 -3.7% 169,652 41.3% 58.7%
23-Jun-2017 8.80 8.89 8.75 8.86 +0.08 +0.9% 31,028,438 8.84 29.6 -1.2% 110,936 55.2% 44.8%
22-Jun-2017 8.80 8.91 8.77 8.78 +0.07 +0.8% 31,594,052 8.84 30.0 -4.9% 123,925 62.9% 37.1%
21-Jun-2017 8.97 9.09 8.65 8.71 -0.24 -2.7% 61,198,202 8.82 31.5 +7.3% 315,303 44.7% 55.3%
20-Jun-2017 8.93 8.97 8.83 8.95 -0.17 -1.9% 48,635,019 8.90 29.4 +10.2% 704,372 26.3% 73.7%
19-Jun-2017 9.27 9.30 9.11 9.12 -0.12 -1.3% 25,802,317 9.20 26.7 -3.7% 152,033 52.4% 47.6%
16-Jun-2017 9.26 9.27 9.20 9.24 +0.06 +0.7% 21,403,804 9.23 27.7 -4.1% 253,470 33.4% 66.6%
15-Jun-2017 9.22 9.24 9.16 9.18 -0.05 -0.5% 31,606,536 9.19 28.9 -4.4% 142,322 39.3% 60.7%
14-Jun-2017 9.54 9.59 9.20 9.23 -0.37 -3.9% 60,687,800 9.29 30.2 +4.0% 362,161 34.9% 65.1%
13-Jun-2017 9.51 9.62 9.41 9.60 +0.08 +0.8% 25,996,740 9.52 29.1 -1.0% 91,542 66.9% 33.1%
12-Jun-2017 9.61 9.65 9.51 9.52 +0.03 +0.3% 25,478,799 9.57 29.4 -3.9% 87,184 56.6% 43.4%
9-Jun-2017 9.44 9.55 9.41 9.49 +0.06 +0.6% 25,624,714 9.48 30.6 -2.3% 240,064 31.4% 68.6%
8-Jun-2017 9.40 9.53 9.37 9.43 -0.03 -0.3% 40,843,268 9.47 31.3 -0.6% 217,448 33.9% 66.1%
7-Jun-2017 9.84 9.88 9.44 9.46 -0.51 -5.1% 58,698,835 9.55 31.5 +9.7% 424,411 33.9% 66.1%
6-Jun-2017 9.74 9.99 9.73 9.97 +0.17 +1.7% 26,368,104 9.87 28.7 -3.1% 165,110 29.9% 70.1%
5-Jun-2017 9.72 9.81 9.68 9.80 -0.06 -0.6% 28,136,707 9.75 29.6 +1.9% 149,345 35.7% 64.3%
2-Jun-2017 9.83 9.93 9.73 9.86 -0.05 -0.5% 30,743,186 9.83 29.0 +2.3% 151,359 49.9% 50.1%
1-Jun-2017 10.01 10.16 9.91 9.91 -0.05 -0.5% 30,181,311 10.03 28.4 -3.5% 89,601 49.6% 50.4%
31-May-2017 9.98 10.05 9.86 9.96 -0.28 -2.7% 33,314,144 9.95 29.4 +7.9% 247,235 34.8% 65.2%
30-May-2017 10.17 10.30 10.13 10.24 -0.04 -0.4% 15,950,819 10.20 27.3 -4.3% 113,577 40.2% 59.8%
26-May-2017 10.14 10.30 10.09 10.28 +0.24 +2.4% 31,424,498 10.20 28.5 -6.3% 451,424 17.7% 82.3%
25-May-2017 10.50 10.58 10.01 10.04 -0.56 -5.3% 83,812,958 10.24 30.4 +4.4% 394,195 40.6% 59.4%
24-May-2017 10.62 10.70 10.54 10.60 -0.04 -0.4% 33,189,126 10.61 29.1 -1.2% 208,240 69.6% 30.4%
23-May-2017 10.58 10.65 10.54 10.64 +0.10 +0.9% 26,250,967 10.60 29.5 +1.7% 120,772 53.6% 46.4%
22-May-2017 10.55 10.60 10.50 10.54 +0.06 +0.6% 24,494,097 10.55 29.0 -1.4% 122,039 59.9% 40.1%
19-May-2017 10.40 10.49 10.38 10.48 +0.22 +2.1% 24,768,244 10.46 29.4 -6.5% 185,827 67.0% 33.0%
18-May-2017 10.13 10.31 10.09 10.26 +0.07 +0.7% 21,291,725 10.24 31.5 -3.1% 63,820 66.0% 34.0%
17-May-2017 10.19 10.29 10.10 10.19 +0.08 +0.8% 27,053,726 10.22 32.5 +2.9% 136,714 36.7% 63.3%
16-May-2017 10.22 10.26 10.09 10.11 -0.06 -0.6% 16,824,898 10.15 31.5 +0.3% 134,914 37.6% 62.4%
15-May-2017 10.27 10.28 10.13 10.17 +0.22 +2.2% 36,712,516 10.21 31.4 -5.8% 182,982 47.6% 52.4%
12-May-2017 9.97 9.98 9.85 9.95 +0.01 +0.1% 19,435,625 9.92 33.4 +1.3% 49,965 52.3% 47.7%
11-May-2017 9.99 10.04 9.90 9.94 +0.08 +0.8% 19,372,179 9.98 32.9 +0.5% 100,195 66.5% 33.5%
10-May-2017 9.70 9.95 9.68 9.86 +0.29 +3.0% 33,397,648 9.84 32.8 -0.4% 183,140 68.7% 31.3%
9-May-2017 9.64 9.67 9.48 9.57 -0.10 -1.0% 20,430,168 9.58 32.9 +2.8% 132,767 54.0% 46.0%
8-May-2017 9.65 9.75 9.53 9.67 +0.01 +0.1% 30,537,514 9.64 32.0 -3.6% 98,372 62.4% 37.6%
5-May-2017 9.47 9.72 9.47 9.66 +0.20 +2.1% 35,582,057 9.62 33.2 -0.6% 197,597 60.8% 39.2%
4-May-2017 9.75 9.76 9.43 9.46 -0.47 -4.7% 70,243,493 9.57 33.4 +8.3% 454,983 39.4% 60.6%
3-May-2017 9.96 10.01 9.86 9.93 +0.01 +0.1% 36,540,369 9.94 30.8 +2.1% 250,631 27.7% 72.3%
2-May-2017 10.17 10.17 9.86 9.92 -0.23 -2.3% 44,146,296 9.99 30.2 +6.7% 141,091 52.4% 47.6%
1-May-2017 10.19 10.21 10.12 10.15 -0.09 -0.9% 16,116,328 10.15 28.3 0.0% 59,980 52.4% 47.6%
28-Apr-2017 10.29 10.33 10.17 10.24 0.00 0.0% 15,932,601 10.25 28.3 -2.6% 111,311 38.5% 61.5%
27-Apr-2017 10.13 10.26 10.04 10.24 -0.02 -0.2% 34,004,006 10.15 29.0 +5.3% 97,738 49.3% 50.7%
26-Apr-2017 10.24 10.46 10.22 10.26 -0.10 -1.0% 26,806,670 10.33 27.6 +4.9% 91,000 72.3% 27.7%
25-Apr-2017 10.23 10.38 10.18 10.36 +0.11 +1.1% 23,694,262 10.27 26.3 +1.4% 147,250 54.7% 45.3%
24-Apr-2017 10.29 10.31 10.21 10.25 -0.07 -0.7% 27,837,300 10.26 25.9 -3.1% 216,923 57.4% 42.6%
21-Apr-2017 10.55 10.55 10.25 10.32 -0.22 -2.1% 38,664,849 10.35 26.7 +7.7% 167,870 29.1% 70.9%
20-Apr-2017 10.58 10.68 10.52 10.54 -0.08 -0.8% 29,358,278 10.58 24.8 -4.6% 107,565 51.0% 49.0%
19-Apr-2017 11.03 11.05 10.52 10.62 -0.42 -3.8% 50,463,012 10.74 26.0 +12.0% 249,829 34.6% 65.4%
18-Apr-2017 11.00 11.10 10.94 11.04 -0.02 -0.2% 14,503,610 11.03 23.2 +3.9% 60,783 35.1% 64.9%
17-Apr-2017 11.13 11.15 11.04 11.06 -0.07 -0.6% 14,853,373 11.09 22.4 -4.8% 48,554 44.9% 55.1%
13-Apr-2017 11.18 11.20 11.10 11.13 +0.02 +0.2% 17,369,802 11.14 23.5 -0.3% 62,755 32.5% 67.5%
12-Apr-2017 11.24 11.26 11.08 11.11 -0.06 -0.5% 25,772,990 11.16 23.6 -3.8% 86,569 40.0% 60.0%
11-Apr-2017 11.13 11.21 11.06 11.17 +0.03 +0.3% 24,549,104 11.14 24.5 +3.6% 140,565 39.2% 60.8%
10-Apr-2017 11.07 11.14 11.04 11.14 +0.18 +1.6% 22,166,470 11.10 23.6 -6.5% 171,074 79.9% 20.1%
7-Apr-2017 10.89 10.97 10.87 10.96 +0.10 +0.9% 19,212,790 10.93 25.3 +5.1% 74,576 57.0% 43.0%
6-Apr-2017 10.82 10.88 10.80 10.86 +0.18 +1.7% 21,920,927 10.84 24.0 -4.0% 44,323 57.9% 42.1%
5-Apr-2017 10.84 10.89 10.65 10.68 -0.03 -0.3% 28,987,978 10.76 25.0 -1.5% 79,914 57.8% 42.2%
4-Apr-2017 10.63 10.74 10.59 10.71 +0.16 +1.5% 24,385,629 10.68 25.4 +5.2% 206,631 21.3% 78.7%
3-Apr-2017 10.61 10.63 10.52 10.55 -0.09 -0.8% 16,796,125 10.57 24.2 -4.1% 51,285 41.8% 58.2%
31-Mar-2017 10.52 10.66 10.51 10.64 +0.07 +0.7% 19,430,593 10.59 25.2 -0.8% 60,584 63.3% 36.7%
30-Mar-2017 10.47 10.59 10.44 10.57 +0.20 +1.9% 28,570,810 10.53 25.4 -1.0% 102,818 62.2% 37.8%
29-Mar-2017 10.18 10.40 10.17 10.37 +0.22 +2.2% 23,155,512 10.32 25.7 -2.8% 104,932 64.4% 35.6%
28-Mar-2017 10.11 10.23 10.09 10.15 +0.11 +1.1% 17,808,787 10.16 26.4 -4.1% 86,815 73.3% 26.7%
27-Mar-2017 9.93 10.05 9.88 10.04 -0.05 -0.5% 22,504,206 9.97 27.5 -1.9% 210,127 27.6% 72.4%
24-Mar-2017 10.05 10.10 9.98 10.09 +0.08 +0.8% 16,115,011 10.05 28.1 +0.3% 119,085 35.4% 64.6%
23-Mar-2017 10.04 10.07 9.99 10.01 -0.11 -1.1% 18,601,101 10.02 28.0 +1.2% 123,045 49.5% 50.5%
22-Mar-2017 10.02 10.14 9.88 10.12 +0.01 +0.1% 22,442,834 10.01 27.6 -3.1% 131,827 37.7% 62.3%
21-Mar-2017 10.30 10.33 10.07 10.11 -0.17 -1.6% 24,905,249 10.18 28.5 +6.4% 115,368 32.1% 67.9%
20-Mar-2017 10.26 10.36 10.22 10.28 -0.05 -0.5% 13,767,763 10.28 26.8 +3.4% 74,744 48.7% 51.3%
17-Mar-2017 10.42 10.43 10.32 10.33 -0.03 -0.3% 17,883,691 10.36 25.9 -5.2% 96,315 70.7% 29.3%
16-Mar-2017 10.39 10.40 10.29 10.36 -0.02 -0.2% 22,429,017 10.35 27.3 -5.3% 68,421 49.0% 51.0%
15-Mar-2017 10.31 10.41 10.24 10.38 +0.19 +1.9% 34,094,754 10.33 28.9 -6.8% 103,832 68.6% 31.4%
14-Mar-2017 10.11 10.21 10.02 10.19 -0.09 -0.9% 43,678,938 10.11 30.9 +2.3% 272,013 36.0% 64.0%
13-Mar-2017 10.29 10.34 10.22 10.28 -0.01 -0.1% 41,080,042 10.28 30.2 -5.6% 145,924 53.2% 46.8%
10-Mar-2017 10.52 10.52 10.25 10.29 -0.24 -2.3% 43,623,370 10.35 32.0 +4.6% 212,159 52.3% 47.7%
9-Mar-2017 10.57 10.59 10.32 10.53 -0.14 -1.3% 48,216,325 10.46 30.6 +0.4% 552,158 43.7% 56.3%
8-Mar-2017 11.11 11.22 10.62 10.67 -0.60 -5.3% 65,761,162 10.86 30.5 +33.0% 504,995 30.1% 69.9%
7-Mar-2017 11.38 11.39 11.26 11.27 -0.01 -0.1% 10,927,536 11.31 22.9 +2.4% 57,223 67.3% 32.7%
6-Mar-2017 11.32 11.36 11.24 11.28 -0.01 -0.1% 15,630,428 11.29 22.4 +1.8% 32,105 44.0% 56.0%
3-Mar-2017 11.19 11.33 11.18 11.29 +0.12 +1.1% 14,425,586 11.27 22.0 -2.8% 108,334 35.2% 64.8%
2-Mar-2017 11.21 11.30 11.15 11.17 -0.23 -2.0% 21,734,443 11.21 22.6 +6.7% 138,108 33.3% 66.7%
1-Mar-2017 11.51 11.55 11.40 11.40 -0.05 -0.4% 14,578,536 11.45 21.2 -2.7% 77,365 34.1% 65.9%
28-Feb-2017 11.36 11.47 11.28 11.45 -0.02 -0.2% 16,896,511 11.36 21.8 +3.1% 104,973 26.3% 73.7%
27-Feb-2017 11.56 11.56 11.45 11.47 +0.01 +0.1% 10,362,465 11.50 21.2 -5.5% 35,764 56.5% 43.5%
24-Feb-2017 11.44 11.51 11.44 11.46 -0.07 -0.6% 11,322,054 11.47 22.4 -2.7% 44,559 46.4% 53.6%
23-Feb-2017 11.61 11.65 11.49 11.53 +0.17 +1.5% 19,254,576 11.56 23.0 -1.1% 113,710 44.7% 55.3%
22-Feb-2017 11.38 11.40 11.32 11.36 -0.18 -1.6% 18,527,384 11.36 23.3 +3.9% 86,299 30.6% 69.4%
21-Feb-2017 11.63 11.64 11.51 11.54 +0.15 +1.3% 25,221,422 11.59 22.4 -3.7% 221,163 65.6% 34.4%
17-Feb-2017 11.32 11.42 11.31 11.39 -0.02 -0.2% 13,810,214 11.37 23.2 -7.8% 105,569 67.6% 32.4%
16-Feb-2017 11.44 11.45 11.27 11.41 +0.05 +0.4% 13,772,400 11.36 25.2 -0.4% 66,436 51.1% 48.9%
15-Feb-2017 11.33 11.45 11.32 11.36 -0.02 -0.2% 19,615,785 11.37 25.3 -1.4% 59,129 57.4% 42.6%
14-Feb-2017 11.48 11.49 11.35 11.38 +0.06 +0.5% 18,543,571 11.42 25.7 +2.3% 66,124 51.6% 48.4%
13-Feb-2017 11.37 11.40 11.30 11.32 -0.18 -1.6% 20,503,969 11.34 25.1 +1.1% 66,370 41.8% 58.2%
10-Feb-2017 11.53 11.57 11.48 11.50 +0.15 +1.3% 26,622,836 11.53 24.8 -1.8% 98,823 63.3% 36.7%
9-Feb-2017 11.39 11.39 11.29 11.35 +0.12 +1.1% 20,406,869 11.34 25.3 -5.6% 74,959 41.3% 58.7%
8-Feb-2017 11.11 11.28 11.04 11.23 +0.04 +0.4% 27,492,118 11.17 26.8 -1.9% 129,090 18.8% 81.2%
7-Feb-2017 11.21 11.23 11.11 11.19 -0.19 -1.7% 38,093,478 11.17 27.3 +5.4% 100,954 52.7% 47.3%
6-Feb-2017 11.52 11.54 11.34 11.38 -0.16 -1.4% 24,406,167 11.41 25.9 +0.8% 59,384 50.0% 50.0%
3-Feb-2017 11.49 11.62 11.46 11.54 +0.03 +0.3% 20,923,371 11.54 25.7 -5.4% 134,458 41.8% 58.2%
2-Feb-2017 11.57 11.59 11.43 11.51 +0.03 +0.3% 19,759,585 11.51 27.2 +0.4% 85,088 63.9% 36.1%
1-Feb-2017 11.42 11.55 11.33 11.48 +0.16 +1.4% 20,131,292 11.44 27.1 -2.6% 183,191 28.6% 71.4%
31-Jan-2017 11.40 11.48 11.28 11.32 +0.04 +0.4% 19,186,952 11.39 27.8 +2.3% 52,175 54.1% 45.9%
30-Jan-2017 11.35 11.35 11.23 11.28 -0.12 -1.1% 16,441,631 11.29 27.2 +0.3% 48,986 59.8% 40.2%
27-Jan-2017 11.40 11.44 11.27 11.40 -0.13 -1.1% 19,895,301 11.36 27.1 -0.3% 103,466 64.3% 35.7%
26-Jan-2017 11.44 11.58 11.42 11.53 +0.22 +1.9% 21,535,497 11.52 27.2 0.0% 113,844 59.6% 40.4%
25-Jan-2017 11.30 11.45 11.27 11.31 -0.06 -0.5% 19,089,760 11.36 27.2 +3.7% 108,745 67.8% 32.2%
24-Jan-2017 11.37 11.48 11.36 11.37 +0.05 +0.4% 15,367,191 11.41 26.2 -1.7% 84,226 50.6% 49.4%
23-Jan-2017 11.21 11.38 11.21 11.32 -0.07 -0.6% 14,650,708 11.29 26.7 -0.6% 66,723 57.8% 42.2%
20-Jan-2017 11.45 11.50 11.37 11.39 +0.22 +2.0% 26,606,904 11.43 26.9 -4.6% 196,135 45.2% 54.8%
19-Jan-2017 11.24 11.29 11.10 11.17 +0.01 +0.1% 15,742,856 11.19 28.2 -1.7% 35,938 46.1% 53.9%

Wait, Before You Leave...

Receive Anticipated Price Moves into Earnings

Enter your email address below to receive FREE daily information about expected earnings moves and upcoming earnings.
Market Chameleon