5 Followers USX:BNO - United States Brent Oil Fund LP United States Brent Oil Fund L
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Aug 2010 USD 50.7 50.7 50.7 50.7 25.35 +0.585 (+2.36%) 3,000
25 Aug 2010 USD 49.53 48.68 48.71 49.53 24.765 +0.425 (+1.75%) 43,978
24 Aug 2010 USD 48.93 48.68 48.93 48.68 24.34 -0.450 (-1.82%) 22,800
23 Aug 2010 USD 49.78 49.58 49.78 49.58 24.79 -0.270 (-1.08%) 31,200
20 Aug 2010 USD 50.4 50.06 50.4 50.12 25.06 -0.345 (-1.36%) 14,490
19 Aug 2010 USD 51.19 50.68 51.19 50.81 25.405 -0.435 (-1.68%) 67,286
18 Aug 2010 USD 51.71 50.85 51.12 51.68 25.84 -0.105 (-0.40%) 128,814
17 Aug 2010 USD 52.28 51.89 52.11 51.89 25.945 +0.545 (+2.15%) 21,650
16 Aug 2010 USD 50.8 50.71 50.77 50.8 25.4 -0.150 (-0.59%) 12,400
13 Aug 2010 USD 51.1 50.73 51.0 51.1 25.55 -0.030 (-0.12%) 34,542
12 Aug 2010 USD 51.83 51.16 51.66 51.16 25.58 -0.690 (-2.63%) 31,826
11 Aug 2010 USD 53.15 52.5 53.1 52.54 26.27 -0.705 (-2.61%) 27,214
10 Aug 2010 USD 53.95 53.49 53.58 53.95 26.975 -0.410 (-1.50%) 42,088
9 Aug 2010 USD 54.87 54.67 54.67 54.77 27.385 +0.125 (+0.46%) 9,258
6 Aug 2010 USD 55.28 54.09 54.73 54.52 27.26 -0.400 (-1.45%) 108,540
5 Aug 2010 USD 55.32 55.32 55.32 55.32 27.66 -0.135 (-0.49%) 2,800
4 Aug 2010 USD 55.69 55.37 55.69 55.59 27.795 +0.465 (+1.70%) 6,000
2 Aug 2010 USD 54.74 54.27 54.27 54.66 27.33 +0.870 (+3.29%) 11,542
30 Jul 2010 USD 52.92 51.85 51.85 52.92 26.46 +0.215 (+0.82%) 5,200
29 Jul 2010 USD 52.84 51.9 51.9 52.49 26.245 +0.595 (+2.32%) 155,384
28 Jul 2010 USD 51.47 51.3 51.47 51.3 25.65 -0.125 (-0.48%) 6,000
27 Jul 2010 USD 51.86 51.08 51.86 51.55 25.775 -0.435 (-1.66%) 105,580
26 Jul 2010 USD 52.51 52.19 52.19 52.42 26.21 -0.070 (-0.27%) 42,870
23 Jul 2010 USD 52.58 52.1 52.11 52.56 26.28 -0.025 (-0.10%) 25,458
22 Jul 2010 USD 52.66 51.93 51.97 52.61 26.305 +0.730 (+2.85%) 141,954
21 Jul 2010 USD 51.42 50.88 51.42 51.15 25.575 -0.195 (-0.76%) 32,860
20 Jul 2010 USD 51.75 50.76 50.8632 51.54 25.77 +0.155 (+0.61%) 48,580
19 Jul 2010 USD 51.95 51.23 51.95 51.23 25.615 +0.305 (+1.21%) 5,600
16 Jul 2010 USD 51.08 50.62 50.89 50.62 25.31 -0.340 (-1.33%) 40,972
15 Jul 2010 USD 51.93 50.87 51.93 51.3 25.65 -0.260 (-1.00%) 15,916