US Gasoline (NY: UGA )

70.49 +0.60 (+0.86%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.52 60.66 60.20 60.53 11,943 -0.78(-1.27%)
Apr 29, 2014 61.40 61.50 61.31 61.31 33,051 +0.37(+0.61%)
Apr 28, 2014 61.61 61.62 60.84 60.94 13,180 -0.69(-1.12%)
Apr 25, 2014 61.70 62.00 61.62 61.63 8,567 -0.47(-0.76%)
Apr 24, 2014 62.30 62.35 62.08 62.10 21,560 +0.08(+0.13%)
Apr 23, 2014 62.18 62.24 61.52 62.02 14,989 +0.04(+0.06%)
Apr 22, 2014 61.88 62.04 61.60 61.98 11,122 -0.12(-0.19%)
Apr 21, 2014 61.80 62.14 61.76 62.10 27,642 +0.40(+0.65%)
Apr 17, 2014 61.55 61.70 61.70 61.70 51,100 +0.31(+0.51%)
Apr 16, 2014 61.62 61.69 61.35 61.39 13,520 -0.05(-0.08%)
Apr 15, 2014 61.06 61.62 61.06 61.44 6,172 +0.20(+0.33%)
Apr 14, 2014 60.94 61.60 60.94 61.24 12,703 +0.60(+0.99%)
Apr 11, 2014 61.06 61.33 60.62 60.64 15,874 -0.14(-0.23%)
Apr 10, 2014 60.50 60.79 60.42 60.78 4,598 +0.19(+0.31%)
Apr 09, 2014 60.32 60.90 60.32 60.59 17,837 +0.43(+0.71%)
Apr 08, 2014 59.46 60.32 59.34 60.16 18,800 +0.98(+1.66%)
Apr 07, 2014 59.15 59.50 58.60 59.18 4,311 -0.09(-0.15%)
Apr 04, 2014 59.06 59.37 58.98 59.27 18,074 +0.50(+0.85%)
Apr 03, 2014 58.38 58.81 58.32 58.77 9,547 +0.73(+1.26%)
Apr 02, 2014 57.40 58.14 57.13 58.04 27,974 +0.14(+0.24%)
Apr 01, 2014 58.72 58.73 57.90 57.90 20,007 -1.08(-1.83%)
Mar 31, 2014 59.20 59.35 58.60 58.98 18,543 -0.28(-0.47%)
Mar 28, 2014 59.49 59.64 59.19 59.26 20,480 +0.02(+0.03%)
Mar 27, 2014 59.35 59.45 59.24 59.24 11,160 +0.63(+1.07%)
Mar 26, 2014 58.47 58.71 58.34 58.61 6,856 +0.34(+0.58%)
Mar 25, 2014 58.44 58.62 58.00 58.27 4,206 -0.02(-0.03%)
Mar 24, 2014 59.14 59.14 58.23 58.29 32,766 -0.47(-0.80%)
Mar 21, 2014 58.74 59.10 58.68 58.76 8,904 +0.49(+0.84%)
Mar 20, 2014 57.76 58.45 57.74 58.27 12,620 +0.28(+0.48%)
Mar 19, 2014 57.98 58.10 57.64 57.99 14,238 -0.53(-0.91%)
Mar 18, 2014 57.88 58.56 57.88 58.52 14,064 +0.35(+0.60%)
Mar 17, 2014 59.04 59.04 58.07 58.17 21,018 -1.49(-2.50%)
Mar 14, 2014 59.10 59.85 59.10 59.66 18,545 +0.52(+0.88%)
Mar 13, 2014 59.31 59.37 58.90 59.14 17,172 -0.46(-0.77%)
Mar 12, 2014 59.19 59.76 59.18 59.60 12,761 -0.22(-0.37%)
Mar 11, 2014 59.43 59.82 59.43 59.82 2,468 +0.28(+0.47%)
Mar 10, 2014 59.40 59.54 59.29 59.54 13,125 -0.35(-0.58%)
Mar 07, 2014 59.52 60.00 59.52 59.89 8,346 +0.47(+0.79%)
Mar 06, 2014 59.42 59.44 59.10 59.42 8,926 +0.17(+0.29%)
Mar 05, 2014 59.99 59.99 59.23 59.25 10,917 -0.93(-1.55%)
Mar 04, 2014 60.28 60.28 60.00 60.18 13,534 -0.69(-1.13%)
Mar 03, 2014 60.92 61.17 60.52 60.87 33,732 +0.85(+1.42%)
Feb 28, 2014 59.39 60.04 59.39 60.02 9,386 +0.34(+0.57%)
Feb 27, 2014 59.67 59.86 59.62 59.68 11,609 -0.58(-0.96%)
Feb 26, 2014 59.94 60.43 59.82 60.26 8,305 +0.32(+0.53%)
Feb 25, 2014 60.52 60.52 59.94 59.94 14,919 -0.67(-1.11%)
Feb 24, 2014 60.81 60.98 60.57 60.61 15,920 +0.04(+0.07%)
Feb 21, 2014 60.93 61.00 60.32 60.57 17,994 -0.59(-0.96%)
Feb 20, 2014 60.07 61.20 60.06 61.16 49,169 +0.74(+1.22%)
Feb 19, 2014 60.41 60.82 60.37 60.42 20,317 -0.18(-0.30%)
Feb 18, 2014 60.47 60.77 60.42 60.60 27,701 +0.78(+1.30%)
Feb 14, 2014 59.24 59.82 59.82 59.82 24,200 +0.56(+0.94%)
Feb 13, 2014 58.62 59.43 58.54 59.26 12,418 +0.29(+0.49%)
Feb 12, 2014 59.48 59.78 58.96 58.97 27,513 +0.12(+0.21%)
Feb 11, 2014 58.77 59.00 58.73 58.85 18,238 +0.57(+0.98%)
Feb 10, 2014 58.81 58.82 58.20 58.28 16,909 -0.46(-0.79%)
Feb 07, 2014 57.98 58.78 57.90 58.74 22,738 +1.36(+2.37%)
Feb 06, 2014 57.28 57.41 57.13 57.38 12,163 +0.90(+1.59%)
Feb 05, 2014 55.88 56.55 55.87 56.48 6,417 +0.70(+1.25%)
Feb 04, 2014 55.76 55.89 55.68 55.78 3,355 -0.10(-0.18%)
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.