Marathon Oil (NY: MRO )

22.05 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 47.00 47.48 46.70 47.19 6,272,500 -0.10(-0.21%)
Nov 29, 2006 46.25 47.77 46.21 47.29 5,947,100 +1.32(+2.87%)
Nov 28, 2006 45.99 46.73 45.72 45.97 4,415,300 +0.09(+0.20%)
Nov 27, 2006 46.17 46.45 45.69 45.88 3,952,300 +0.23(+0.51%)
Nov 24, 2006 45.30 45.95 45.26 45.65 1,179,300 +0.27(+0.60%)
Nov 22, 2006 45.49 45.78 44.80 45.38 3,096,000 -0.25(-0.55%)
Nov 21, 2006 44.88 45.73 44.82 45.62 3,342,200 +1.09(+2.44%)
Nov 20, 2006 44.36 44.98 44.28 44.54 3,665,900 +0.05(+0.10%)
Nov 17, 2006 43.25 44.53 42.92 44.49 4,976,700 +1.06(+2.44%)
Nov 16, 2006 45.17 45.27 43.27 43.44 4,405,200 -1.49(-3.32%)
Nov 15, 2006 44.95 45.35 44.57 44.92 3,808,700 +0.22(+0.50%)
Nov 14, 2006 44.52 44.88 44.24 44.70 3,002,800 +0.05(+0.11%)
Nov 13, 2006 43.81 45.12 43.62 44.65 3,172,800 +0.41(+0.92%)
Nov 10, 2006 44.67 45.16 43.95 44.24 3,057,400 -0.50(-1.12%)
Nov 09, 2006 44.36 45.06 44.21 44.74 3,873,900 +0.56(+1.28%)
Nov 08, 2006 43.81 44.55 43.74 44.18 3,709,000 +0.11(+0.25%)
Nov 07, 2006 44.74 44.76 43.75 44.07 3,099,500 -0.81(-1.80%)
Nov 06, 2006 43.99 45.01 43.65 44.88 4,213,500 +0.62(+1.39%)
Nov 03, 2006 43.20 44.52 43.20 44.27 4,002,000 +1.27(+2.95%)
Nov 02, 2006 42.75 43.17 42.27 42.99 3,784,000 +0.01(+0.02%)
Nov 01, 2006 43.49 43.50 42.27 42.98 4,821,400 -0.22(-0.50%)
Oct 31, 2006 42.27 43.20 41.29 43.20 6,914,900 +0.55(+1.30%)
Oct 30, 2006 42.96 43.43 42.55 42.65 3,639,600 -0.53(-1.23%)
Oct 27, 2006 43.45 43.83 43.05 43.17 2,631,900 -0.24(-0.55%)
Oct 26, 2006 44.25 44.28 43.35 43.41 4,460,200 -0.38(-0.88%)
Oct 25, 2006 43.25 44.23 43.21 43.80 5,599,200 +0.21(+0.49%)
Oct 24, 2006 43.35 43.70 43.17 43.59 4,401,600 -0.05(-0.13%)
Oct 23, 2006 42.75 43.64 42.75 43.64 3,593,200 +0.33(+0.75%)
Oct 20, 2006 43.40 43.52 42.88 43.31 3,780,700 +0.17(+0.41%)
Oct 19, 2006 42.47 43.14 41.94 43.14 4,614,200 +0.87(+2.05%)
Oct 18, 2006 42.52 42.98 41.54 42.27 4,682,700 -0.09(-0.22%)
Oct 17, 2006 42.48 42.53 41.91 42.37 3,310,900 -0.19(-0.45%)
Oct 16, 2006 41.45 42.69 41.45 42.56 3,942,300 +1.00(+2.39%)
Oct 13, 2006 40.38 41.98 40.34 41.56 6,204,600 +1.42(+3.54%)
Oct 12, 2006 39.85 40.25 39.34 40.15 5,765,400 +0.61(+1.53%)
Oct 11, 2006 39.24 39.98 39.13 39.54 5,345,300 -0.20(-0.52%)
Oct 10, 2006 38.05 39.90 38.01 39.74 7,941,900 +1.52(+3.98%)
Oct 09, 2006 38.95 39.06 38.09 38.23 4,343,400 -0.20(-0.53%)
Oct 06, 2006 37.75 38.43 37.20 38.43 5,163,400 +0.71(+1.90%)
Oct 05, 2006 37.51 38.06 37.31 37.72 7,807,900 +0.75(+2.02%)
Oct 04, 2006 36.33 36.98 35.33 36.97 7,230,100 +1.00(+2.78%)
Oct 03, 2006 37.35 37.35 35.90 35.97 6,133,700 -1.86(-4.90%)
Oct 02, 2006 38.44 38.92 37.76 37.83 4,194,500 -0.62(-1.63%)
Sep 29, 2006 37.89 38.70 37.78 38.45 3,529,200 +0.45(+1.18%)
Sep 28, 2006 38.28 38.61 37.70 38.00 5,233,300 -0.16(-0.42%)
Sep 27, 2006 37.49 38.21 36.87 38.16 7,363,000 +1.17(+3.16%)
Sep 26, 2006 35.58 37.05 35.50 36.99 6,080,400 +1.33(+3.73%)
Sep 25, 2006 35.16 35.98 34.41 35.66 6,286,700 +0.06(+0.17%)
Sep 22, 2006 36.12 36.23 35.30 35.60 3,756,800 -0.25(-0.70%)
Sep 21, 2006 35.50 36.25 35.50 35.85 6,034,400 +0.48(+1.37%)
Sep 20, 2006 36.40 36.92 35.32 35.37 6,904,000 -1.35(-3.69%)
Sep 19, 2006 37.91 38.03 36.27 36.72 4,608,800 -1.05(-2.78%)
Sep 18, 2006 36.90 37.84 36.70 37.77 5,117,100 +1.17(+3.18%)
Sep 15, 2006 36.73 36.83 36.22 36.60 4,825,600 -0.18(-0.49%)
Sep 14, 2006 37.75 37.94 36.76 36.78 5,114,700 -0.98(-2.58%)
Sep 13, 2006 37.60 38.19 37.38 37.76 5,397,600 +0.46(+1.23%)
Sep 12, 2006 37.30 37.87 36.71 37.30 6,169,800 -0.14(-0.37%)
Sep 11, 2006 38.35 38.38 36.88 37.44 7,109,500 -1.19(-3.07%)
Sep 08, 2006 39.55 40.12 38.54 38.62 4,539,500 -1.10(-2.78%)
Sep 07, 2006 39.69 40.23 39.20 39.73 5,285,700 -0.04(-0.09%)
Sep 06, 2006 41.55 41.17 39.45 39.77 6,258,300 -1.78(-4.30%)
Sep 05, 2006 42.00 42.10 41.09 41.55 4,821,500 -0.95(-2.22%)
Sep 01, 2006 42.17 42.49 41.77 42.49 3,198,500 +0.74(+1.78%)
Aug 31, 2006 42.45 42.45 41.58 41.75 4,157,600 -0.70(-1.65%)
Aug 30, 2006 43.70 43.74 42.01 42.45 5,866,000 -1.50(-3.41%)
Aug 29, 2006 44.35 44.47 43.66 43.95 4,310,500 -0.88(-1.97%)
Aug 28, 2006 45.22 45.49 44.72 44.84 2,868,400 -1.23(-2.67%)
Aug 25, 2006 45.98 46.33 45.48 46.06 2,810,800 +0.28(+0.62%)
Aug 24, 2006 45.12 45.84 44.75 45.78 2,720,300 +0.66(+1.45%)
Aug 23, 2006 45.50 45.70 44.80 45.12 3,804,500 -0.52(-1.15%)
Aug 22, 2006 45.05 45.79 44.94 45.65 3,362,300 +0.68(+1.51%)
Aug 21, 2006 44.10 45.18 44.01 44.97 3,837,700 +1.37(+3.13%)
Aug 18, 2006 42.35 43.67 42.35 43.60 4,335,800 +0.43(+1.00%)
Aug 17, 2006 43.99 44.02 42.85 43.17 3,782,500 -1.08(-2.43%)
Aug 16, 2006 43.99 45.00 43.76 44.25 4,937,500 +0.33(+0.74%)
Aug 15, 2006 43.72 44.05 42.88 43.92 3,110,200 +0.76(+1.76%)
Aug 14, 2006 44.25 44.26 42.85 43.16 3,421,000 -1.51(-3.38%)
Aug 11, 2006 45.55 45.66 44.38 44.67 3,362,800 -0.88(-1.93%)
Aug 10, 2006 45.66 46.12 44.89 45.55 4,137,900 -0.54(-1.17%)
Aug 09, 2006 45.67 46.49 45.33 46.09 4,053,700 +0.85(+1.89%)
Aug 08, 2006 44.38 45.78 44.28 45.24 3,875,300 +0.87(+1.95%)
Aug 07, 2006 44.16 44.77 43.63 44.38 3,454,500 +0.77(+1.78%)
Aug 04, 2006 43.41 43.80 42.83 43.60 4,444,900 +0.27(+0.63%)
Aug 03, 2006 43.70 44.03 43.21 43.33 4,826,600 -0.98(-2.21%)
Aug 02, 2006 45.06 45.58 43.90 44.30 4,588,800 -0.97(-2.13%)
Aug 01, 2006 46.00 46.64 44.76 45.27 5,534,400 -0.05(-0.11%)
Jul 31, 2006 44.77 45.42 44.17 45.32 3,090,900 +0.65(+1.44%)
Jul 28, 2006 44.55 45.15 43.90 44.67 3,004,900 -0.07(-0.15%)
Jul 27, 2006 45.81 46.24 44.55 44.74 4,070,200 -0.68(-1.51%)
Jul 26, 2006 44.65 45.77 44.23 45.42 4,323,000 +0.93(+2.09%)
Jul 25, 2006 44.42 44.81 43.62 44.49 3,129,900 +0.60(+1.38%)
Jul 24, 2006 42.06 44.14 41.93 43.89 2,714,100 +1.83(+4.34%)
Jul 21, 2006 42.97 42.97 41.87 42.06 3,125,400 -0.61(-1.42%)
Jul 20, 2006 43.64 43.90 42.66 42.67 3,365,500 -0.70(-1.63%)
Jul 19, 2006 43.13 43.73 42.84 43.38 3,560,900 +0.27(+0.64%)
Jul 18, 2006 42.96 43.50 42.28 43.10 3,250,500 +0.62(+1.47%)
Jul 17, 2006 43.65 43.90 41.96 42.48 3,215,200 -1.45(-3.31%)
Jul 14, 2006 43.90 44.03 42.97 43.93 3,355,900 +0.48(+1.10%)
Jul 13, 2006 43.50 44.02 42.88 43.45 3,512,300 +0.18(+0.40%)
Jul 12, 2006 44.28 44.44 43.15 43.27 4,486,800 -1.04(-2.35%)
Jul 11, 2006 43.29 44.56 43.10 44.31 3,127,200 +1.38(+3.23%)
Jul 10, 2006 42.53 43.35 42.32 42.93 2,539,100 +0.06(+0.15%)
Jul 07, 2006 43.38 44.08 42.76 42.87 4,398,200 -0.09(-0.22%)
Jul 06, 2006 42.38 43.09 42.20 42.96 3,987,000 +0.51(+1.19%)
Jul 05, 2006 41.45 42.54 41.05 42.45 4,295,400 +0.82(+1.97%)
Jul 03, 2006 41.95 41.95 41.55 41.63 1,711,000 -0.02(-0.04%)
Jun 30, 2006 41.48 41.99 41.22 41.65 2,595,900 -0.12(-0.30%)
Jun 29, 2006 41.13 41.93 41.05 41.77 3,545,900 +0.88(+2.14%)
Jun 28, 2006 40.06 40.99 40.03 40.90 3,144,100 +0.99(+2.49%)
Jun 27, 2006 38.74 40.47 38.68 39.91 5,245,000 +1.47(+3.81%)
Jun 26, 2006 38.36 38.67 37.93 38.44 1,916,600 +0.08(+0.21%)
Jun 23, 2006 37.72 38.49 37.61 38.36 2,717,600 +0.92(+2.46%)
Jun 22, 2006 37.12 37.60 36.73 37.44 2,235,800 +0.36(+0.98%)
Jun 21, 2006 35.97 37.55 35.97 37.08 2,760,500 +1.16(+3.23%)
Jun 20, 2006 36.12 36.64 35.77 35.91 2,371,400 +0.01(+0.01%)
Jun 19, 2006 37.20 37.34 35.65 35.91 3,036,800 -1.37(-3.66%)
Jun 16, 2006 37.29 37.55 36.46 37.27 2,855,100 -0.14(-0.37%)
Jun 15, 2006 36.17 37.62 36.06 37.41 3,074,200 +1.53(+4.26%)
Jun 14, 2006 34.99 35.98 34.99 35.88 3,374,500 +0.97(+2.78%)
Jun 13, 2006 35.59 36.02 34.69 34.91 3,761,300 -1.23(-3.39%)
Jun 12, 2006 37.00 37.22 36.05 36.14 3,512,700 -0.55(-1.49%)
Jun 09, 2006 37.26 37.45 36.16 36.69 3,539,100 -0.52(-1.38%)
Jun 08, 2006 36.58 37.27 35.51 37.20 4,485,800 +0.13(+0.35%)
Jun 07, 2006 38.34 38.34 37.02 37.07 3,148,800 -1.44(-3.73%)
Jun 06, 2006 38.00 39.14 38.00 38.51 3,444,800 +0.01(+0.01%)
Jun 05, 2006 39.75 39.88 38.28 38.50 4,109,000 -0.70(-1.77%)
Jun 02, 2006 38.74 39.38 38.23 39.20 2,712,400 +0.79(+2.06%)
Jun 01, 2006 37.38 38.48 37.16 38.41 3,235,600 +0.88(+2.35%)
May 31, 2006 37.12 37.57 36.62 37.52 3,782,000 +0.28(+0.77%)
May 30, 2006 38.30 38.62 37.12 37.24 2,577,400 -0.76(-2.00%)
May 26, 2006 37.85 38.16 37.55 38.00 1,952,900 +0.15(+0.38%)
May 25, 2006 37.66 38.47 37.32 37.85 4,125,700 +1.18(+3.22%)
May 24, 2006 36.53 37.25 35.75 36.67 3,462,200 -0.41(-1.11%)
May 23, 2006 37.18 38.42 36.97 37.09 4,730,000 +0.87(+2.40%)
May 22, 2006 36.73 37.00 35.31 36.22 6,177,900 -1.53(-4.07%)
May 19, 2006 37.38 38.16 36.70 37.75 4,027,900 +0.40(+1.06%)
May 18, 2006 37.50 38.01 37.18 37.35 3,646,800 -0.06(-0.16%)
May 17, 2006 38.31 38.75 36.77 37.41 3,765,400 -0.95(-2.46%)
May 16, 2006 37.75 39.02 37.67 38.36 3,933,200 +0.73(+1.95%)
May 15, 2006 37.50 38.27 36.94 37.62 4,189,000 -1.55(-3.97%)
May 12, 2006 40.17 40.25 39.10 39.18 3,410,800 -1.14(-2.83%)
May 11, 2006 41.55 41.76 40.13 40.32 2,908,200 -0.67(-1.63%)
May 10, 2006 40.34 41.02 40.09 40.99 2,651,500 +0.57(+1.40%)
May 09, 2006 40.25 40.74 39.94 40.42 3,698,500 +0.02(+0.04%)
May 08, 2006 39.95 40.49 39.67 40.41 2,708,900 -0.22(-0.53%)
May 05, 2006 40.48 40.88 40.20 40.62 3,360,700 +0.38(+0.93%)
May 04, 2006 40.30 40.95 39.48 40.25 3,809,500 -0.23(-0.57%)
May 03, 2006 40.89 41.15 39.97 40.48 2,459,100 -0.61(-1.47%)
May 02, 2006 40.85 41.22 40.26 41.09 2,910,700 +0.52(+1.28%)
May 01, 2006 40.10 40.96 40.06 40.56 2,417,500 +0.88(+2.23%)
Apr 28, 2006 39.58 40.30 39.38 39.68 3,506,300 +0.39(+0.99%)
Apr 27, 2006 40.00 40.96 39.05 39.29 4,399,700 -1.66(-4.04%)
Apr 26, 2006 41.31 42.39 40.60 40.95 4,017,500 -0.45(-1.09%)
Apr 25, 2006 42.34 42.77 40.87 41.40 4,155,900 -0.53(-1.26%)
Apr 24, 2006 42.85 42.87 41.73 41.92 2,749,500 -1.10(-2.55%)
Apr 21, 2006 42.70 43.27 42.14 43.02 2,895,000 +0.69(+1.62%)
Apr 20, 2006 42.15 42.47 41.13 42.34 3,291,500 +0.08(+0.18%)
Apr 19, 2006 42.00 42.50 41.60 42.26 2,890,500 +0.00(+0.00%)
Apr 18, 2006 41.60 42.30 41.31 42.26 3,600,400 +1.07(+2.61%)
Apr 17, 2006 40.17 41.24 40.08 41.19 2,274,500 +1.35(+3.39%)
Apr 13, 2006 39.64 39.90 39.12 39.84 1,555,900 +0.20(+0.49%)
Apr 12, 2006 39.58 39.99 39.05 39.64 2,402,300 +0.01(+0.03%)
Apr 11, 2006 39.95 40.31 39.40 39.63 3,054,100 +0.06(+0.15%)
Apr 10, 2006 39.52 39.94 39.43 39.57 1,693,300 +0.52(+1.33%)
Apr 07, 2006 39.50 39.83 38.77 39.05 2,307,800 -0.59(-1.48%)
Apr 06, 2006 40.05 40.05 39.09 39.63 3,113,600 -0.19(-0.48%)
Apr 05, 2006 39.12 39.96 38.98 39.83 2,891,400 +0.77(+1.96%)
Apr 04, 2006 38.48 39.09 38.10 39.06 2,307,200 +0.71(+1.85%)
Apr 03, 2006 38.34 39.05 38.10 38.35 2,476,200 +0.27(+0.70%)
Mar 31, 2006 38.20 38.30 37.47 38.09 2,762,300 -0.42(-1.09%)
Mar 30, 2006 38.28 39.07 38.23 38.51 2,717,200 +0.03(+0.06%)
Mar 29, 2006 38.98 38.99 38.17 38.48 5,086,800 -0.52(-1.33%)
Mar 28, 2006 39.40 39.68 38.81 39.00 2,685,600 -0.08(-0.19%)
Mar 27, 2006 38.77 39.09 38.35 39.08 3,041,600 +0.43(+1.10%)
Mar 24, 2006 38.56 39.40 38.52 38.65 5,251,900 +0.09(+0.25%)
Mar 23, 2006 38.62 38.88 38.42 38.55 3,147,500 +0.44(+1.14%)
Mar 22, 2006 37.84 38.32 37.53 38.12 3,404,700 +0.28(+0.74%)
Mar 21, 2006 37.24 38.00 36.94 37.84 4,010,700 +0.48(+1.28%)
Mar 20, 2006 38.12 38.31 37.30 37.36 2,153,200 -0.82(-2.15%)
Mar 17, 2006 39.00 39.00 38.05 38.18 2,923,100 -0.59(-1.51%)
Mar 16, 2006 37.33 38.94 37.33 38.77 4,347,200 +1.41(+3.76%)
Mar 15, 2006 36.30 37.40 36.21 37.36 3,340,500 +0.80(+2.19%)
Mar 14, 2006 35.54 36.63 35.30 36.56 2,776,300 +1.02(+2.87%)
Mar 13, 2006 34.98 35.70 34.98 35.54 2,900,800 +0.79(+2.27%)
Mar 10, 2006 34.08 35.00 33.78 34.75 2,490,900 +0.34(+1.00%)
Mar 09, 2006 35.02 35.34 34.31 34.41 3,481,400 -0.36(-1.04%)
Mar 08, 2006 34.24 35.23 33.92 34.77 2,903,400 +0.30(+0.87%)
Mar 07, 2006 34.92 35.00 34.04 34.47 3,656,100 -0.47(-1.36%)
Mar 06, 2006 35.99 35.99 34.88 34.94 1,894,700 -1.23(-3.40%)
Mar 03, 2006 35.98 36.66 35.96 36.17 2,475,600 -0.16(-0.43%)
Mar 02, 2006 36.25 36.62 36.06 36.33 2,651,700 +0.08(+0.22%)
Mar 01, 2006 35.50 36.25 35.35 36.24 2,223,800 +0.95(+2.68%)
Feb 28, 2006 35.74 35.67 34.99 35.30 2,597,800 -0.45(-1.24%)
Feb 27, 2006 35.95 36.18 35.62 35.74 2,331,900 -0.36(-1.00%)
Feb 24, 2006 36.08 36.34 36.06 36.10 2,148,500 +0.51(+1.43%)
Feb 23, 2006 35.47 36.16 35.18 35.59 2,717,600 +0.12(+0.35%)
Feb 22, 2006 35.29 35.59 34.98 35.47 3,099,400 -0.03(-0.08%)
Feb 21, 2006 35.91 36.40 35.50 35.50 3,226,200 -0.06(-0.18%)
Feb 17, 2006 35.48 35.78 35.31 35.56 3,560,100 +0.82(+2.37%)
Feb 16, 2006 33.95 34.90 33.95 34.74 3,656,700 +0.98(+2.89%)
Feb 15, 2006 33.71 34.49 33.33 33.77 3,942,000 +0.50(+1.50%)
Feb 14, 2006 32.76 33.50 32.75 33.27 4,044,400 -0.45(-1.35%)
Feb 13, 2006 33.15 34.55 33.15 33.72 3,539,900 +0.50(+1.52%)
Feb 10, 2006 34.20 34.40 32.45 33.22 5,222,500 -0.73(-2.16%)
Feb 09, 2006 34.92 35.30 33.85 33.95 3,400,300 -0.72(-2.09%)
Feb 08, 2006 35.48 35.48 33.92 34.67 4,005,200 -0.25(-0.70%)
Feb 07, 2006 36.11 36.12 34.74 34.92 3,212,900 -1.66(-4.55%)
Feb 06, 2006 36.14 36.75 36.10 36.59 3,078,600 +0.78(+2.18%)
Feb 03, 2006 35.86 36.24 35.29 35.80 3,500,500 -0.76(-2.07%)
Feb 02, 2006 37.73 38.25 36.09 36.56 4,152,600 -1.41(-3.70%)
Feb 01, 2006 38.45 38.91 37.77 37.97 3,443,700 -0.47(-1.22%)
Jan 31, 2006 38.07 38.74 37.85 38.44 2,833,200 +0.16(+0.42%)
Jan 30, 2006 38.12 38.89 37.93 38.27 2,982,800 +0.75(+2.01%)
Jan 27, 2006 36.53 37.61 36.50 37.52 3,342,600 +1.27(+3.50%)
Jan 26, 2006 36.73 37.09 35.60 36.25 4,516,200 +0.27(+0.75%)
Jan 25, 2006 36.67 37.05 35.40 35.98 3,376,500 -0.44(-1.21%)
Jan 24, 2006 36.00 36.91 35.95 36.42 2,951,300 +0.15(+0.40%)
Jan 23, 2006 36.24 36.75 36.00 36.27 2,617,200 -0.04(-0.10%)
Jan 20, 2006 36.52 37.05 35.96 36.31 3,190,600 +0.14(+0.37%)
Jan 19, 2006 35.99 36.23 35.58 36.17 3,853,200 +0.45(+1.27%)
Jan 18, 2006 35.85 35.92 35.13 35.72 3,777,600 -0.08(-0.21%)
Jan 17, 2006 36.06 36.34 35.50 35.80 3,367,200 +0.14(+0.38%)
Jan 13, 2006 34.48 35.73 34.47 35.66 2,418,000 +1.01(+2.91%)
Jan 12, 2006 35.40 35.73 34.51 34.65 3,079,000 -0.29(-0.83%)
Jan 11, 2006 34.30 35.37 34.03 34.94 3,578,900 +0.19(+0.55%)
Jan 10, 2006 33.95 35.01 33.95 34.75 4,559,200 +0.77(+2.27%)
Jan 09, 2006 33.40 34.13 33.17 33.98 2,874,000 +0.63(+1.90%)
Jan 06, 2006 33.30 33.85 33.22 33.34 2,721,500 +0.41(+1.23%)
Jan 05, 2006 32.85 33.09 32.20 32.94 3,135,500 -0.11(-0.33%)
Jan 04, 2006 32.10 33.13 32.05 33.05 3,554,200 +0.43(+1.32%)
Jan 03, 2006 31.07 32.62 31.00 32.62 4,439,800 +2.13(+7.00%)
Dec 30, 2005 30.75 30.75 30.22 30.48 2,395,000 +0.13(+0.44%)
Dec 29, 2005 30.66 31.00 30.28 30.35 1,385,000 -0.30(-0.98%)
Dec 28, 2005 30.19 30.91 30.10 30.65 2,184,700 +0.67(+2.23%)
Dec 27, 2005 30.92 31.00 29.77 29.98 2,241,900 -1.10(-3.54%)
Dec 23, 2005 30.98 31.34 30.49 31.08 1,112,800 -0.18(-0.58%)
Dec 22, 2005 31.07 31.50 30.97 31.26 1,989,100 +0.29(+0.94%)
Dec 21, 2005 30.84 31.27 30.73 30.97 1,792,400 +0.25(+0.83%)
Dec 20, 2005 30.82 31.00 30.65 30.71 2,345,900 +0.00(+0.00%)
Dec 19, 2005 30.98 31.25 30.59 30.71 2,222,200 -0.18(-0.58%)
Dec 16, 2005 31.44 31.48 30.75 30.89 3,614,200 -0.55(-1.73%)
Dec 15, 2005 32.12 32.09 31.17 31.44 2,518,500 -0.68(-2.12%)
Dec 14, 2005 30.93 32.13 30.93 32.12 3,779,400 +1.15(+3.73%)
Dec 13, 2005 31.00 31.47 30.89 30.96 2,948,100 +0.03(+0.10%)
Dec 12, 2005 31.00 31.39 30.70 30.93 3,900,300 +0.08(+0.26%)
Dec 09, 2005 31.13 31.29 30.70 30.86 2,621,000 -0.36(-1.14%)
Dec 08, 2005 30.99 31.30 30.64 31.21 3,127,500 +0.46(+1.51%)
Dec 07, 2005 30.98 31.07 30.38 30.75 3,329,100 -0.02(-0.07%)
Dec 06, 2005 30.65 31.29 30.52 30.77 3,908,800 -0.09(-0.29%)
Dec 05, 2005 30.55 31.07 30.49 30.86 2,873,000 +0.46(+1.51%)
Dec 02, 2005 30.46 31.01 29.95 30.39 2,089,400 -0.17(-0.56%)
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.