Marathon Oil (NY: MRO )

24.60 +1.19 (+5.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.50 23.80 22.75 23.67 4,382,600 +0.36(+1.52%)
Feb 25, 2005 22.85 23.64 22.80 23.32 3,022,000 +0.72(+3.19%)
Feb 24, 2005 22.38 22.60 22.16 22.59 1,947,700 +0.45(+2.06%)
Feb 23, 2005 22.04 22.23 21.98 22.14 2,417,000 +0.11(+0.50%)
Feb 22, 2005 22.61 22.66 22.02 22.03 1,862,800 -0.23(-1.06%)
Feb 18, 2005 21.98 22.48 21.88 22.27 2,452,200 +0.53(+2.41%)
Feb 17, 2005 22.00 22.13 21.71 21.74 2,145,600 -0.20(-0.91%)
Feb 16, 2005 21.54 21.95 21.39 21.94 2,529,800 +0.45(+2.07%)
Feb 15, 2005 21.36 21.52 21.25 21.50 1,778,200 +0.35(+1.66%)
Feb 14, 2005 21.29 21.35 21.05 21.14 1,535,100 -0.20(-0.94%)
Feb 11, 2005 21.24 21.52 21.05 21.34 1,642,900 +0.22(+1.04%)
Feb 10, 2005 20.73 21.14 20.61 21.12 1,766,500 +0.56(+2.72%)
Feb 09, 2005 20.39 20.89 20.25 20.57 2,682,200 +0.21(+1.06%)
Feb 08, 2005 20.18 20.39 20.08 20.35 1,422,700 +0.18(+0.87%)
Feb 07, 2005 20.30 20.36 20.07 20.18 1,559,100 -0.07(-0.37%)
Feb 04, 2005 20.34 20.36 20.05 20.25 1,660,700 -0.05(-0.22%)
Feb 03, 2005 20.00 20.38 19.82 20.30 3,150,000 +0.30(+1.48%)
Feb 02, 2005 19.62 20.05 19.55 20.00 3,407,700 +0.41(+2.09%)
Feb 01, 2005 19.45 19.61 19.45 19.59 2,624,300 +0.23(+1.16%)
Jan 31, 2005 19.10 19.46 19.04 19.36 2,489,500 +0.18(+0.96%)
Jan 28, 2005 19.45 19.45 19.04 19.18 2,308,200 -0.27(-1.36%)
Jan 27, 2005 18.94 19.89 18.94 19.45 2,595,400 -0.25(-1.29%)
Jan 26, 2005 19.77 19.80 19.48 19.70 2,225,800 +0.11(+0.59%)
Jan 25, 2005 19.55 19.63 19.39 19.59 2,986,900 +0.30(+1.56%)
Jan 24, 2005 19.25 19.39 19.23 19.29 1,578,900 +0.25(+1.34%)
Jan 21, 2005 18.98 19.21 18.98 19.03 1,662,200 +0.16(+0.85%)
Jan 20, 2005 19.03 19.05 18.73 18.87 2,214,500 -0.36(-1.85%)
Jan 19, 2005 19.38 19.45 19.20 19.23 1,681,600 -0.15(-0.80%)
Jan 18, 2005 19.34 19.39 19.17 19.38 1,838,900 +0.23(+1.20%)
Jan 14, 2005 19.18 19.29 19.07 19.15 1,672,600 +0.00(+0.00%)
Jan 13, 2005 19.07 19.30 18.96 19.15 2,123,000 +0.20(+1.06%)
Jan 12, 2005 18.84 19.02 18.73 18.95 2,168,400 +0.18(+0.96%)
Jan 11, 2005 18.68 18.90 18.59 18.77 2,400,200 +0.13(+0.72%)
Jan 10, 2005 18.59 18.87 18.50 18.64 3,264,500 +0.23(+1.25%)
Jan 07, 2005 18.34 18.48 18.10 18.41 3,036,200 +0.27(+1.46%)
Jan 06, 2005 17.80 18.34 17.76 18.14 1,904,700 +0.28(+1.54%)
Jan 05, 2005 18.09 18.23 17.84 17.86 1,691,200 -0.22(-1.22%)
Jan 04, 2005 18.23 18.39 18.06 18.09 2,027,700 -0.20(-1.12%)
Jan 03, 2005 18.79 18.79 18.18 18.29 2,243,500 -0.52(-2.74%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.59 1,624,900 +0.18(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.09(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.57 18.70 18.52 18.70 2,071,800 +0.14(+0.78%)
Dec 20, 2004 18.66 18.70 18.43 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.84 18.52 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.91 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.32 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.34 2,005,200 -0.14(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.73 18.32 18.37 1,446,300 -0.29(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.66 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.68 2,709,000 -0.43(-2.23%)
Dec 01, 2004 19.72 19.72 19.00 19.10 2,517,100 -0.62(-3.14%)
Nov 30, 2004 19.73 19.93 19.68 19.72 1,582,100 -0.10(-0.48%)
Nov 29, 2004 20.00 20.01 19.60 19.82 1,003,000 -0.11(-0.55%)
Nov 26, 2004 19.90 20.15 19.82 19.93 663,200 +0.14(+0.68%)
Nov 24, 2004 19.74 19.86 19.54 19.79 1,288,300 +0.18(+0.89%)
Nov 23, 2004 19.62 19.89 19.56 19.61 2,284,800 +0.09(+0.46%)
Nov 22, 2004 19.34 19.57 19.27 19.52 2,233,700 +0.34(+1.80%)
Nov 19, 2004 18.93 19.25 18.89 19.18 2,092,600 +0.41(+2.21%)
Nov 18, 2004 18.85 18.86 18.67 18.77 1,455,600 +0.07(+0.37%)
Nov 17, 2004 18.47 18.77 18.41 18.70 1,923,200 +0.23(+1.22%)
Nov 16, 2004 18.52 18.64 18.43 18.47 1,258,400 +0.05(+0.30%)
Nov 15, 2004 18.96 18.96 18.36 18.41 2,472,600 -0.69(-3.61%)
Nov 12, 2004 18.75 19.11 18.65 19.11 2,511,300 +0.39(+2.11%)
Nov 11, 2004 18.67 18.77 18.61 18.71 1,604,800 +0.04(+0.21%)
Nov 10, 2004 18.73 18.78 18.39 18.67 3,155,900 -0.05(-0.27%)
Nov 09, 2004 18.86 18.91 18.62 18.72 2,182,400 -0.14(-0.74%)
Nov 08, 2004 19.21 19.21 18.71 18.86 1,907,600 -0.35(-1.82%)
Nov 05, 2004 19.11 19.29 19.02 19.21 1,740,500 +0.20(+1.05%)
Nov 04, 2004 18.82 19.09 18.82 19.01 2,029,000 +0.24(+1.25%)
Nov 03, 2004 18.77 18.91 18.52 18.77 2,061,200 +0.25(+1.35%)
Nov 02, 2004 18.75 18.94 18.50 18.52 2,468,800 -0.29(-1.54%)
Nov 01, 2004 19.18 19.29 18.75 18.82 1,905,100 -0.24(-1.26%)
Oct 29, 2004 18.90 19.11 18.66 19.05 2,357,700 +0.23(+1.19%)
Oct 28, 2004 19.02 19.33 18.77 18.83 2,744,000 -0.20(-1.05%)
Oct 27, 2004 19.56 19.57 18.63 19.03 5,081,200 -0.64(-3.25%)
Oct 26, 2004 20.02 20.03 19.55 19.67 3,255,300 -0.40(-2.02%)
Oct 25, 2004 20.15 20.25 19.90 20.07 1,243,900 -0.07(-0.37%)
Oct 22, 2004 20.19 20.39 20.05 20.15 1,510,400 +0.08(+0.42%)
Oct 21, 2004 20.23 20.30 19.97 20.07 1,419,000 -0.11(-0.57%)
Oct 20, 2004 19.82 20.20 19.74 20.18 1,801,100 +0.46(+2.36%)
Oct 19, 2004 19.89 20.04 19.65 19.71 1,448,200 -0.16(-0.83%)
Oct 18, 2004 20.16 20.27 19.84 19.88 1,731,700 -0.22(-1.09%)
Oct 15, 2004 20.30 20.35 20.00 20.10 1,468,500 -0.02(-0.12%)
Oct 14, 2004 19.91 20.17 19.86 20.12 1,476,700 +0.47(+2.39%)
Oct 13, 2004 20.21 20.21 19.29 19.66 2,621,800 -0.68(-3.34%)
Oct 12, 2004 20.50 20.62 20.27 20.34 1,167,300 -0.18(-0.85%)
Oct 11, 2004 20.73 20.75 20.38 20.51 813,300 -0.11(-0.53%)
Oct 08, 2004 20.70 20.84 20.40 20.62 1,576,600 -0.00(-0.02%)
Oct 07, 2004 21.10 21.30 20.50 20.62 2,121,200 -0.44(-2.09%)
Oct 06, 2004 20.93 21.07 20.82 21.07 1,729,300 +0.27(+1.27%)
Oct 05, 2004 20.85 21.04 20.60 20.80 2,826,500 -0.04(-0.22%)
Oct 04, 2004 20.98 20.98 20.77 20.84 1,434,300 -0.14(-0.64%)
Oct 01, 2004 20.65 20.98 20.61 20.98 1,436,200 +0.34(+1.65%)
Sep 30, 2004 20.41 20.75 20.41 20.64 2,027,300 +0.23(+1.10%)
Sep 29, 2004 20.77 20.80 20.25 20.41 2,285,400 -0.35(-1.66%)
Sep 28, 2004 20.48 20.80 20.36 20.76 1,985,100 +0.53(+2.62%)
Sep 27, 2004 20.30 20.48 20.07 20.23 1,689,000 -0.03(-0.15%)
Sep 24, 2004 20.05 20.41 19.95 20.26 2,662,300 +0.46(+2.35%)
Sep 23, 2004 19.88 19.93 19.63 19.80 1,422,000 -0.20(-1.02%)
Sep 22, 2004 20.07 20.07 19.78 20.00 1,789,200 -0.07(-0.32%)
Sep 21, 2004 19.50 20.14 19.46 20.07 1,855,500 +0.62(+3.19%)
Sep 20, 2004 19.35 19.50 19.33 19.45 1,789,800 +0.09(+0.49%)
Sep 17, 2004 19.13 19.41 19.10 19.35 1,701,200 +0.29(+1.52%)
Sep 16, 2004 19.07 19.07 18.91 19.06 1,211,600 +0.06(+0.34%)
Sep 15, 2004 19.05 19.09 18.90 19.00 1,998,800 -0.04(-0.24%)
Sep 14, 2004 18.99 19.09 18.84 19.04 2,244,900 +0.19(+1.01%)
Sep 13, 2004 18.78 18.95 18.78 18.85 2,217,600 +0.13(+0.69%)
Sep 10, 2004 18.85 18.89 18.66 18.72 1,830,500 -0.07(-0.37%)
Sep 09, 2004 18.50 18.84 18.48 18.79 2,415,400 +0.29(+1.57%)
Sep 08, 2004 18.50 18.55 18.42 18.50 2,265,300 +0.00(+0.00%)
Sep 07, 2004 18.45 18.52 18.25 18.50 2,209,400 +0.05(+0.27%)
Sep 03, 2004 18.52 18.53 18.24 18.45 1,671,900 -0.10(-0.51%)
Sep 02, 2004 18.60 18.60 18.45 18.55 1,987,700 +0.23(+1.23%)
Sep 01, 2004 18.14 18.32 18.05 18.32 1,894,800 +0.18(+1.02%)
Aug 31, 2004 17.75 18.14 17.71 18.14 1,835,800 +0.43(+2.40%)
Aug 30, 2004 17.88 17.91 17.61 17.71 1,412,400 -0.09(-0.48%)
Aug 27, 2004 17.73 17.84 17.68 17.80 1,199,000 +0.12(+0.68%)
Aug 26, 2004 17.45 17.73 17.32 17.68 2,364,700 +0.23(+1.29%)
Aug 25, 2004 17.27 17.46 17.21 17.45 2,730,700 +0.30(+1.75%)
Aug 24, 2004 17.00 17.15 16.77 17.15 3,184,900 +0.16(+0.94%)
Aug 23, 2004 17.26 17.29 16.98 16.99 2,269,500 -0.20(-1.16%)
Aug 20, 2004 17.30 17.42 17.14 17.19 2,629,700 -0.04(-0.23%)
Aug 19, 2004 17.35 17.37 17.18 17.23 1,615,100 -0.07(-0.38%)
Aug 18, 2004 17.30 17.38 17.02 17.30 2,484,300 +0.08(+0.44%)
Aug 17, 2004 17.70 17.73 17.21 17.22 2,102,600 -0.59(-3.31%)
Aug 16, 2004 17.60 18.09 17.45 17.81 1,997,500 +0.23(+1.31%)
Aug 13, 2004 17.37 17.64 17.32 17.58 1,585,000 +0.27(+1.56%)
Aug 12, 2004 17.44 17.50 17.27 17.31 1,821,600 -0.12(-0.69%)
Aug 11, 2004 17.68 17.82 17.36 17.43 2,531,600 -0.34(-1.94%)
Aug 10, 2004 18.09 18.09 17.73 17.77 1,341,300 -0.18(-1.00%)
Aug 09, 2004 17.71 18.09 17.66 17.95 1,333,200 +0.37(+2.10%)
Aug 06, 2004 17.90 17.94 17.59 17.59 1,417,800 -0.31(-1.76%)
Aug 05, 2004 18.38 18.45 17.89 17.90 2,582,200 -0.38(-2.05%)
Aug 04, 2004 18.84 18.84 18.22 18.27 2,952,600 -0.56(-2.97%)
Aug 03, 2004 18.86 19.02 18.80 18.84 1,647,900 +0.01(+0.05%)
Aug 02, 2004 18.84 18.93 18.52 18.82 1,683,300 -0.01(-0.05%)
Jul 30, 2004 18.77 18.89 18.70 18.84 1,485,000 +0.12(+0.61%)
Jul 29, 2004 18.57 18.76 18.45 18.72 1,601,200 +0.29(+1.55%)
Jul 28, 2004 18.40 18.55 18.25 18.43 1,632,000 +0.04(+0.22%)
Jul 27, 2004 17.50 18.55 17.50 18.39 3,142,600 +0.13(+0.74%)
Jul 26, 2004 18.60 18.62 18.18 18.26 1,290,500 -0.16(-0.90%)
Jul 23, 2004 18.62 18.62 18.28 18.43 1,222,500 -0.12(-0.67%)
Jul 22, 2004 18.60 18.77 18.45 18.55 2,193,900 +0.07(+0.38%)
Jul 21, 2004 18.79 18.94 18.45 18.48 2,782,600 -0.30(-1.62%)
Jul 20, 2004 18.77 18.79 18.57 18.79 1,042,700 +0.07(+0.40%)
Jul 19, 2004 18.80 18.89 18.61 18.71 1,165,700 -0.09(-0.45%)
Jul 16, 2004 18.80 18.82 18.72 18.80 1,235,700 +0.19(+1.02%)
Jul 15, 2004 18.48 18.72 18.43 18.61 1,179,400 +0.12(+0.62%)
Jul 14, 2004 18.02 18.50 18.02 18.49 1,940,800 +0.24(+1.32%)
Jul 13, 2004 18.35 18.36 18.17 18.25 1,553,600 -0.09(-0.52%)
Jul 12, 2004 18.60 18.60 18.26 18.34 1,626,200 -0.23(-1.21%)
Jul 09, 2004 18.70 18.82 18.57 18.57 1,920,400 -0.11(-0.56%)
Jul 08, 2004 19.00 19.00 18.38 18.68 2,780,200 +0.13(+0.70%)
Jul 07, 2004 18.35 18.59 18.09 18.55 4,422,000 -0.37(-1.96%)
Jul 06, 2004 19.04 19.41 18.88 18.91 2,100,600 -0.09(-0.45%)
Jul 02, 2004 18.80 19.09 18.67 19.00 1,438,900 +0.27(+1.41%)
Jul 01, 2004 18.84 18.97 18.64 18.73 2,208,100 -0.19(-0.98%)
Jun 30, 2004 18.62 18.93 18.52 18.92 1,881,100 +0.42(+2.27%)
Jun 29, 2004 18.35 18.57 18.34 18.50 2,313,200 +0.00(+0.03%)
Jun 28, 2004 18.75 18.77 18.41 18.50 1,592,700 -0.21(-1.15%)
Jun 25, 2004 18.70 18.84 18.61 18.71 2,202,200 +0.09(+0.48%)
Jun 24, 2004 18.75 18.75 18.45 18.62 2,068,500 -0.11(-0.59%)
Jun 23, 2004 18.41 18.75 18.27 18.73 1,793,900 +0.46(+2.55%)
Jun 22, 2004 18.38 18.38 18.07 18.27 3,592,000 -0.11(-0.63%)
Jun 21, 2004 18.55 18.55 18.25 18.38 2,616,400 +0.06(+0.33%)
Jun 18, 2004 18.22 18.38 18.19 18.32 2,759,200 +0.14(+0.77%)
Jun 17, 2004 17.85 18.25 17.80 18.18 3,163,400 +0.42(+2.36%)
Jun 16, 2004 17.50 17.80 17.50 17.76 1,931,500 +0.33(+1.89%)
Jun 15, 2004 17.25 17.48 17.21 17.43 1,880,500 +0.37(+2.17%)
Jun 14, 2004 17.12 17.18 17.01 17.06 1,968,100 -0.19(-1.10%)
Jun 10, 2004 17.15 17.25 17.05 17.25 1,299,900 +0.30(+1.77%)
Jun 09, 2004 17.10 17.14 16.93 16.95 1,953,700 -0.15(-0.88%)
Jun 08, 2004 17.23 17.45 17.04 17.10 2,841,800 -0.02(-0.15%)
Jun 07, 2004 16.70 17.15 16.62 17.12 1,479,200 +0.55(+3.29%)
Jun 04, 2004 16.86 16.88 16.55 16.58 1,883,400 -0.23(-1.37%)
Jun 03, 2004 17.22 17.22 16.78 16.81 2,383,900 -0.34(-1.98%)
Jun 02, 2004 17.19 17.43 17.10 17.15 3,707,400 +0.02(+0.15%)
Jun 01, 2004 16.83 17.12 16.83 17.12 3,070,100 +0.45(+2.73%)
May 28, 2004 16.60 16.73 16.48 16.67 1,742,900 +0.20(+1.18%)
May 27, 2004 16.84 16.87 16.39 16.48 2,588,500 -0.36(-2.14%)
May 26, 2004 16.83 16.91 16.70 16.84 1,739,300 +0.10(+0.57%)
May 25, 2004 16.41 16.74 16.38 16.74 1,444,900 +0.36(+2.20%)
May 24, 2004 16.26 16.43 16.11 16.38 1,940,800 +0.14(+0.86%)
May 21, 2004 16.41 16.41 16.09 16.24 1,086,800 +0.01(+0.09%)
May 20, 2004 16.17 16.32 16.11 16.23 1,244,900 +0.12(+0.71%)
May 19, 2004 16.39 16.49 16.00 16.11 2,044,900 -0.25(-1.56%)
May 18, 2004 16.62 16.62 16.29 16.36 1,334,900 -0.19(-1.12%)
May 17, 2004 16.70 16.89 16.53 16.55 1,935,500 -0.25(-1.46%)
May 14, 2004 16.65 16.93 16.53 16.80 2,054,900 +0.24(+1.45%)
May 13, 2004 16.95 17.00 16.45 16.55 2,586,200 -0.39(-2.30%)
May 12, 2004 16.85 17.05 16.64 16.95 1,415,800 +0.09(+0.56%)
May 11, 2004 16.33 16.89 16.32 16.85 1,885,300 +0.53(+3.22%)
May 10, 2004 16.73 16.73 16.18 16.32 1,579,100 -0.51(-3.03%)
May 07, 2004 17.27 17.32 16.80 16.84 1,094,600 -0.52(-3.02%)
May 06, 2004 17.27 17.43 17.07 17.36 1,823,200 +0.09(+0.49%)
May 05, 2004 17.10 17.30 16.95 17.27 1,689,800 +0.11(+0.67%)
May 04, 2004 17.00 17.25 16.90 17.16 1,691,900 +0.29(+1.72%)
May 03, 2004 16.86 17.00 16.68 16.87 2,547,300 +0.09(+0.54%)
Apr 30, 2004 16.70 16.85 16.68 16.78 2,067,200 +0.23(+1.42%)
Apr 29, 2004 17.15 17.15 16.45 16.55 1,702,000 -0.55(-3.25%)
Apr 28, 2004 17.50 17.50 17.02 17.10 2,033,800 -0.47(-2.68%)
Apr 27, 2004 17.25 17.78 17.17 17.57 2,430,300 +0.40(+2.33%)
Apr 26, 2004 17.05 17.34 17.05 17.17 2,240,100 +0.13(+0.76%)
Apr 23, 2004 16.90 17.20 16.75 17.04 1,966,500 +0.06(+0.35%)
Apr 22, 2004 16.72 17.05 16.59 16.98 1,672,900 +0.27(+1.59%)
Apr 21, 2004 16.60 16.80 16.38 16.71 1,874,200 +0.07(+0.39%)
Apr 20, 2004 17.15 17.15 16.64 16.65 1,157,800 -0.50(-2.92%)
Apr 19, 2004 17.20 17.20 16.94 17.15 1,914,900 -0.05(-0.32%)
Apr 16, 2004 17.15 17.22 16.98 17.20 1,495,500 +0.21(+1.24%)
Apr 15, 2004 16.77 17.05 16.68 17.00 1,769,900 +0.31(+1.86%)
Apr 14, 2004 16.86 16.90 16.52 16.68 1,972,500 -0.15(-0.89%)
Apr 13, 2004 17.25 17.25 16.77 16.84 2,531,300 -0.19(-1.12%)
Apr 12, 2004 16.88 17.15 16.84 17.02 2,354,000 +0.22(+1.34%)
Apr 08, 2004 16.52 16.86 16.50 16.80 2,697,000 +0.35(+2.13%)
Apr 07, 2004 16.60 16.60 16.25 16.45 1,941,100 -0.12(-0.75%)
Apr 06, 2004 16.48 16.67 16.35 16.57 1,745,900 +0.00(+0.00%)
Apr 05, 2004 16.48 16.58 16.36 16.57 1,609,300 +0.20(+1.19%)
Apr 02, 2004 16.50 16.59 16.20 16.38 2,915,300 -0.05(-0.33%)
Apr 01, 2004 16.90 17.10 16.34 16.43 4,326,700 -0.40(-2.38%)
Mar 31, 2004 16.50 16.91 16.50 16.84 5,460,200 +0.50(+3.03%)
Mar 30, 2004 16.00 16.51 15.83 16.34 4,535,400 +0.59(+3.75%)
Mar 29, 2004 15.75 15.96 15.62 15.75 3,432,600 +0.00(+0.00%)
Mar 26, 2004 15.28 15.75 15.15 15.75 12,453,700 +0.36(+2.34%)
Mar 25, 2004 16.07 16.07 15.35 15.39 6,245,000 -0.75(-4.65%)
Mar 24, 2004 16.55 16.57 16.08 16.14 2,188,600 -0.43(-2.57%)
Mar 23, 2004 16.70 16.70 16.32 16.57 2,538,200 -0.15(-0.93%)
Mar 22, 2004 16.66 16.95 16.59 16.72 2,018,700 -0.27(-1.56%)
Mar 19, 2004 17.70 17.75 16.98 16.98 2,610,700 -0.72(-4.07%)
Mar 18, 2004 17.51 17.73 17.46 17.70 1,085,700 +0.11(+0.63%)
Mar 17, 2004 17.27 17.64 17.23 17.59 919,700 +0.36(+2.09%)
Mar 16, 2004 17.35 17.39 17.18 17.23 979,600 -0.03(-0.17%)
Mar 15, 2004 17.32 17.41 17.20 17.27 1,067,500 +0.00(+0.03%)
Mar 12, 2004 17.23 17.30 17.00 17.26 817,500 +0.21(+1.20%)
Mar 11, 2004 17.42 17.45 17.04 17.05 1,077,800 -0.38(-2.15%)
Mar 10, 2004 17.79 17.84 17.43 17.43 1,153,800 -0.25(-1.44%)
Mar 09, 2004 17.65 17.77 17.62 17.68 873,400 -0.07(-0.37%)
Mar 08, 2004 17.77 17.90 17.70 17.75 534,700 +0.09(+0.51%)
Mar 05, 2004 17.49 17.73 17.45 17.66 1,210,200 +0.18(+1.00%)
Mar 04, 2004 17.55 17.57 17.39 17.48 812,400 -0.10(-0.57%)
Mar 03, 2004 17.41 17.65 17.36 17.59 1,066,100 +0.06(+0.34%)
Mar 02, 2004 17.95 18.04 17.50 17.52 1,996,600 -0.51(-2.80%)
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.