Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 9:40AM ET - U.S. Markets close in 6 hours and 20 minutes. Dow Down 0.11% Nasdaq Up 0.03%
UltraShort Oil & Gas ProShares (DUG)On Feb 9: 13.51   0.00 (0.00%)  
MORE ON DUG
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1013.6613.8213.1813.514,427,90013.51
8-Feb-1013.8414.0613.5014.062,888,40014.06
5-Feb-1013.8314.6213.7313.867,099,90013.86
4-Feb-1013.0413.8513.0213.844,708,10013.84
3-Feb-1012.6912.9012.5012.802,848,10012.80
2-Feb-1012.8013.0312.5612.603,207,50012.60
1-Feb-1013.5013.5312.9512.982,776,20012.98
29-Jan-1013.2513.9512.9513.833,705,70013.83
28-Jan-1012.9413.7112.8913.443,298,80013.44
27-Jan-1013.0813.4912.8613.142,966,70013.14
26-Jan-1013.0213.1812.6113.012,262,40013.01
25-Jan-1012.8012.9212.5912.842,103,20012.84
22-Jan-1012.5613.0512.4113.004,020,60013.00
21-Jan-1012.0012.4911.8912.443,513,10012.44
20-Jan-1011.8512.1511.8511.982,893,80011.98
19-Jan-1011.8411.9311.6011.611,959,00011.61
15-Jan-1011.6811.9511.6011.812,440,00011.81
14-Jan-1011.7311.7711.5611.621,638,30011.62
13-Jan-1011.7812.1711.6111.703,683,00011.70
12-Jan-1011.7311.8711.6411.772,874,60011.77
11-Jan-1011.2211.6011.2211.422,955,60011.42
8-Jan-1011.7011.7311.4211.422,521,50011.42
7-Jan-1011.6111.7811.5311.572,957,70011.57
6-Jan-1011.8211.8611.4611.524,192,00011.52
5-Jan-1011.9812.0611.7611.782,807,60011.78
4-Jan-1012.3612.3711.9711.974,412,90011.97
31-Dec-0912.4612.7512.4212.741,848,60012.74
30-Dec-0912.5512.6712.5012.502,704,20012.50
29-Dec-0912.2712.5412.2512.511,449,00012.51
28-Dec-0912.2612.4512.2212.301,583,70012.30
24-Dec-0912.4512.5112.3812.43852,20012.43
23-Dec-0912.5912.7012.4812.531,782,40012.53
22-Dec-0912.7112.7412.5712.681,729,00012.68
21-Dec-0912.8812.9112.6812.772,350,00012.77
18-Dec-0912.9213.1812.8413.062,323,50013.06
17-Dec-0913.0813.2312.9513.152,655,50013.15
16-Dec-0912.9713.0012.7012.942,630,90012.94
15-Dec-0913.1913.2512.9613.082,578,20013.08
14-Dec-0912.9713.2212.9613.162,571,70013.16
11-Dec-0913.2013.4713.1413.303,531,50013.30
10-Dec-0913.3713.5513.2113.344,798,10013.34
9-Dec-0913.5113.9213.3413.605,913,80013.60
8-Dec-0913.3213.7513.2913.604,309,50013.60
7-Dec-0913.3013.3012.8613.153,768,40013.15
4-Dec-0912.6013.2712.3713.107,078,90013.10
3-Dec-0912.5212.9512.5012.904,661,90012.90
2-Dec-0912.4612.6512.3012.544,424,00012.54
1-Dec-0912.4112.5012.2312.394,290,60012.39
30-Nov-0912.8312.9612.5612.754,091,00012.75
27-Nov-0912.9113.0412.6412.803,855,00012.80
25-Nov-0912.3812.6212.1612.203,661,90012.20
24-Nov-0912.5612.9112.4412.455,747,20012.45
23-Nov-0912.4912.6612.2312.594,464,10012.59
20-Nov-0912.8813.1412.8112.994,476,50012.99
19-Nov-0912.3912.8612.3512.744,498,40012.74
18-Nov-0912.0212.3611.9912.202,855,70012.20
17-Nov-0912.1312.2712.0412.104,711,80012.10
16-Nov-0912.4512.4511.9312.095,885,90012.09
13-Nov-0912.8513.0712.5212.725,278,70012.72
12-Nov-0912.4812.9912.3512.876,154,50012.87
11-Nov-0912.1812.4912.0612.344,326,10012.34
10-Nov-0912.4212.6012.2212.374,583,00012.37
9-Nov-0912.5012.5612.3212.373,906,40012.37
6-Nov-0913.0913.1112.6312.845,894,00012.84
5-Nov-0913.0713.2112.7312.795,789,60012.79
4-Nov-0912.8613.2812.7013.198,766,70013.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions