Marathon Oil (NY: MRO )

26.88 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.40 33.80 33.23 33.50 8,611,326 +0.18(+0.54%)
Feb 27, 2014 33.23 33.80 33.05 33.32 6,219,519 -0.45(-1.33%)
Feb 26, 2014 33.95 34.04 33.66 33.77 4,772,930 -0.26(-0.76%)
Feb 25, 2014 33.93 34.17 33.75 34.03 5,448,652 +0.14(+0.41%)
Feb 24, 2014 33.69 34.33 33.26 33.89 6,829,805 +0.63(+1.89%)
Feb 21, 2014 33.58 33.58 33.24 33.26 7,255,077 -0.22(-0.66%)
Feb 20, 2014 33.34 33.70 33.27 33.48 4,220,967 +0.14(+0.42%)
Feb 19, 2014 33.38 34.05 33.30 33.34 6,136,807 -0.20(-0.60%)
Feb 18, 2014 33.28 33.60 33.11 33.54 7,382,423 +0.32(+0.96%)
Feb 14, 2014 33.03 33.22 33.22 33.22 6,096,300 -0.05(-0.15%)
Feb 13, 2014 33.02 33.42 32.72 33.27 6,755,907 -0.02(-0.06%)
Feb 12, 2014 32.95 33.35 32.85 33.29 5,201,951 +0.59(+1.80%)
Feb 11, 2014 32.35 32.90 32.30 32.70 6,139,510 +0.43(+1.33%)
Feb 10, 2014 32.49 32.49 32.05 32.27 5,862,510 -0.33(-1.01%)
Feb 07, 2014 31.90 32.83 31.68 32.60 8,263,961 +0.79(+2.48%)
Feb 06, 2014 31.68 32.95 31.57 31.81 9,331,392 -0.29(-0.90%)
Feb 05, 2014 32.35 32.42 31.59 32.10 6,528,820 -0.24(-0.74%)
Feb 04, 2014 32.23 32.41 31.88 32.34 10,932,659 +0.28(+0.87%)
Feb 03, 2014 32.78 32.85 31.97 32.06 8,982,979 -0.73(-2.23%)
Jan 31, 2014 32.68 32.88 32.40 32.79 6,718,393 -0.25(-0.76%)
Jan 30, 2014 33.18 33.36 32.92 33.04 2,969,279 +0.00(+0.00%)
Jan 29, 2014 33.16 33.39 32.93 33.04 4,636,062 -0.32(-0.96%)
Jan 28, 2014 32.97 33.44 32.94 33.36 3,856,862 +0.44(+1.34%)
Jan 27, 2014 33.00 33.16 32.65 32.92 3,428,924 -0.08(-0.24%)
Jan 24, 2014 33.51 33.53 32.97 33.00 4,796,426 -0.71(-2.11%)
Jan 23, 2014 34.06 34.36 33.65 33.71 4,603,462 -0.69(-2.01%)
Jan 22, 2014 34.36 34.49 34.14 34.40 4,198,791 +0.12(+0.35%)
Jan 21, 2014 34.33 34.40 33.92 34.28 3,846,634 +0.32(+0.94%)
Jan 17, 2014 34.34 33.96 33.96 33.96 3,687,400 -0.21(-0.61%)
Jan 16, 2014 34.01 34.30 33.98 34.17 3,725,180 +0.16(+0.47%)
Jan 15, 2014 34.56 34.56 34.00 34.01 6,909,014 -0.55(-1.59%)
Jan 14, 2014 34.19 34.58 34.00 34.56 5,978,609 +0.45(+1.32%)
Jan 13, 2014 34.67 34.74 34.02 34.11 4,569,811 -0.53(-1.53%)
Jan 10, 2014 34.54 34.68 34.27 34.64 5,979,003 +0.14(+0.41%)
Jan 09, 2014 34.39 34.93 34.18 34.50 4,373,220 +0.10(+0.29%)
Jan 08, 2014 34.72 34.75 34.08 34.40 5,507,393 -0.48(-1.38%)
Jan 07, 2014 34.45 34.89 34.27 34.88 3,868,600 +0.45(+1.31%)
Jan 06, 2014 34.62 34.78 34.40 34.43 4,316,502 -0.09(-0.26%)
Jan 03, 2014 34.85 35.04 34.43 34.52 3,491,899 -0.39(-1.12%)
Jan 02, 2014 35.25 35.33 34.72 34.91 3,673,501 -0.39(-1.10%)
Dec 31, 2013 35.28 35.30 35.30 35.30 3,072,000 +0.10(+0.28%)
Dec 30, 2013 35.70 35.77 34.98 35.20 3,384,730 -0.43(-1.21%)
Dec 27, 2013 35.36 35.66 35.17 35.63 2,558,656 +0.35(+0.99%)
Dec 26, 2013 35.34 35.36 35.17 35.28 1,973,942 +0.03(+0.09%)
Dec 24, 2013 35.15 35.29 35.10 35.25 1,806,402 +0.07(+0.20%)
Dec 23, 2013 35.36 35.59 35.15 35.18 3,503,061 +0.02(+0.06%)
Dec 20, 2013 35.00 35.48 34.90 35.16 9,078,729 +0.25(+0.72%)
Dec 19, 2013 34.54 35.00 34.42 34.91 8,160,941 +0.19(+0.55%)
Dec 18, 2013 34.99 35.01 34.17 34.72 10,084,061 -0.13(-0.37%)
Dec 17, 2013 35.52 35.57 34.83 34.85 6,098,169 -0.74(-2.08%)
Dec 16, 2013 35.84 36.07 35.46 35.59 5,278,805 -0.21(-0.59%)
Dec 13, 2013 36.15 36.24 35.74 35.80 5,182,516 -0.38(-1.05%)
Dec 12, 2013 35.65 36.37 35.61 36.18 6,728,904 +0.49(+1.37%)
Dec 11, 2013 36.40 36.47 35.48 35.69 9,410,103 -0.41(-1.14%)
Dec 10, 2013 36.40 36.48 35.86 36.10 5,759,389 -0.31(-0.85%)
Dec 09, 2013 36.56 36.77 35.99 36.41 5,826,975 -0.15(-0.41%)
Dec 06, 2013 36.65 36.82 36.30 36.56 6,198,460 +0.25(+0.69%)
Dec 05, 2013 36.68 36.73 36.01 36.31 6,856,897 -0.43(-1.17%)
Dec 04, 2013 36.24 36.95 36.08 36.74 5,978,689 +0.52(+1.44%)
Dec 03, 2013 36.41 36.53 36.17 36.22 5,135,084 -0.24(-0.66%)
Dec 02, 2013 36.02 37.00 35.87 36.46 4,867,584 +0.42(+1.17%)
Nov 29, 2013 36.25 36.69 36.02 36.04 2,570,034 -0.19(-0.52%)
Nov 27, 2013 36.69 36.92 36.12 36.23 5,136,101 -0.55(-1.50%)
Nov 26, 2013 37.02 37.23 36.78 36.78 4,724,692 -0.17(-0.46%)
Nov 25, 2013 37.55 37.55 36.56 36.95 4,905,726 -0.66(-1.75%)
Nov 22, 2013 38.05 38.09 37.42 37.61 4,534,948 -0.32(-0.84%)
Nov 21, 2013 37.21 38.18 37.20 37.93 5,761,602 +0.67(+1.80%)
Nov 20, 2013 37.19 37.54 37.08 37.26 5,608,510 +0.33(+0.89%)
Nov 19, 2013 36.53 37.14 36.27 36.93 6,098,451 +0.42(+1.15%)
Nov 18, 2013 36.16 37.15 36.16 36.51 6,730,810 -0.22(-0.60%)
Nov 15, 2013 36.52 36.75 36.30 36.73 3,929,600 +0.30(+0.82%)
Nov 14, 2013 36.19 36.53 36.05 36.43 4,325,196 +0.61(+1.70%)
Nov 12, 2013 36.06 36.32 35.70 35.82 5,102,247 -0.47(-1.30%)
Nov 11, 2013 36.45 36.57 36.16 36.29 3,278,424 -0.10(-0.27%)
Nov 08, 2013 35.75 36.42 35.75 36.39 5,570,373 +0.66(+1.85%)
Nov 07, 2013 36.52 36.66 35.52 35.73 8,826,360 -0.72(-1.98%)
Nov 06, 2013 35.95 36.54 35.95 36.45 7,713,950 +0.78(+2.19%)
Nov 05, 2013 35.56 36.34 35.39 35.67 7,746,865 +0.17(+0.48%)
Nov 04, 2013 35.36 35.56 34.96 35.50 6,886,082 +0.23(+0.65%)
Nov 01, 2013 35.34 35.45 34.90 35.27 6,002,039 +0.01(+0.03%)
Oct 31, 2013 35.80 35.80 35.11 35.26 4,232,375 -0.50(-1.40%)
Oct 30, 2013 36.00 36.25 35.34 35.76 3,656,138 -0.23(-0.64%)
Oct 29, 2013 36.14 36.37 35.78 35.99 4,356,370 -0.08(-0.22%)
Oct 28, 2013 35.63 36.22 35.46 36.07 5,932,355 +0.48(+1.35%)
Oct 25, 2013 35.66 35.74 35.25 35.59 4,083,069 -0.01(-0.03%)
Oct 24, 2013 34.84 35.69 34.70 35.60 4,343,777 +0.75(+2.15%)
Oct 23, 2013 35.12 35.14 34.47 34.85 4,512,525 -0.48(-1.36%)
Oct 22, 2013 35.13 35.65 35.03 35.33 7,375,664 +0.32(+0.91%)
Oct 21, 2013 35.09 35.40 34.74 35.01 4,596,047 -0.27(-0.77%)
Oct 18, 2013 35.23 35.36 34.96 35.28 5,680,708 +0.38(+1.09%)
Oct 17, 2013 34.74 34.92 34.44 34.90 5,141,729 +0.03(+0.09%)
Oct 16, 2013 35.05 35.37 34.65 34.87 4,653,618 +0.16(+0.46%)
Oct 15, 2013 34.78 35.02 34.49 34.71 3,728,805 -0.12(-0.34%)
Oct 14, 2013 34.58 34.99 34.41 34.83 4,711,253 -0.03(-0.09%)
Oct 11, 2013 34.88 35.25 34.70 34.86 4,119,885 -0.20(-0.57%)
Oct 10, 2013 34.54 35.09 34.45 35.06 3,565,927 +0.85(+2.48%)
Oct 09, 2013 34.12 34.38 33.81 34.21 3,705,135 +0.05(+0.15%)
Oct 08, 2013 34.61 34.76 34.16 34.16 3,562,213 -0.56(-1.61%)
Oct 07, 2013 34.37 35.19 34.21 34.72 5,566,315 -0.07(-0.20%)
Oct 04, 2013 34.00 34.93 33.93 34.79 6,948,355 +0.73(+2.14%)
Oct 03, 2013 34.44 34.52 33.99 34.06 5,904,265 -0.54(-1.56%)
Oct 02, 2013 34.83 34.89 34.26 34.60 6,519,841 -0.44(-1.26%)
Oct 01, 2013 34.95 35.29 34.82 35.04 5,352,517 +0.16(+0.46%)
Sep 30, 2013 34.77 35.19 34.47 34.88 5,379,077 -0.02(-0.06%)
Sep 27, 2013 34.83 35.16 34.64 34.90 3,613,939 -0.38(-1.08%)
Sep 26, 2013 35.78 35.79 34.92 35.28 3,997,199 -0.18(-0.51%)
Sep 25, 2013 35.65 35.65 35.43 35.46 5,674,126 -0.11(-0.31%)
Sep 24, 2013 35.61 35.80 35.34 35.57 5,053,182 +0.02(+0.06%)
Sep 23, 2013 35.65 35.80 35.44 35.55 4,013,406 -0.35(-0.97%)
Sep 20, 2013 36.51 36.53 35.77 35.90 7,828,631 -0.52(-1.43%)
Sep 19, 2013 36.44 36.50 36.04 36.42 5,597,513 +0.02(+0.05%)
Sep 18, 2013 35.91 36.42 35.58 36.40 6,972,403 +0.47(+1.31%)
Sep 17, 2013 35.45 36.05 35.41 35.93 4,697,742 +0.47(+1.33%)
Sep 16, 2013 35.92 35.94 35.34 35.46 5,074,752 -0.11(-0.31%)
Sep 13, 2013 36.17 36.35 35.49 35.57 5,156,213 -0.41(-1.14%)
Sep 12, 2013 36.43 36.67 35.92 35.98 6,037,321 -0.51(-1.40%)
Sep 11, 2013 35.77 36.63 35.76 36.49 6,627,931 +0.72(+2.01%)
Sep 10, 2013 36.47 36.47 35.49 35.77 10,842,989 -0.47(-1.30%)
Sep 09, 2013 35.86 36.40 35.84 36.24 6,475,828 +0.55(+1.54%)
Sep 06, 2013 35.98 36.14 35.38 35.69 8,676,640 -0.20(-0.56%)
Sep 05, 2013 35.60 36.12 35.53 35.89 6,616,071 +0.39(+1.10%)
Sep 04, 2013 35.20 35.82 35.15 35.50 7,023,581 +0.33(+0.94%)
Sep 03, 2013 34.86 35.25 34.77 35.17 5,962,778 +0.74(+2.15%)
Aug 30, 2013 34.63 34.75 34.30 34.43 6,070,159 -0.11(-0.32%)
Aug 29, 2013 34.48 34.89 34.35 34.54 5,941,271 -0.06(-0.17%)
Aug 28, 2013 33.59 34.88 33.56 34.60 7,133,094 +1.22(+3.65%)
Aug 27, 2013 32.83 33.75 32.83 33.38 6,805,135 +0.06(+0.18%)
Aug 26, 2013 33.41 33.55 33.15 33.32 3,572,937 -0.06(-0.18%)
Aug 23, 2013 33.46 33.61 33.18 33.38 4,324,941 -0.09(-0.27%)
Aug 22, 2013 33.42 33.70 33.20 33.47 4,987,273 +0.67(+2.04%)
Aug 21, 2013 33.15 33.24 32.73 32.80 4,824,232 -0.45(-1.35%)
Aug 20, 2013 32.65 33.59 32.54 33.25 5,812,299 +0.64(+1.96%)
Aug 19, 2013 34.00 34.00 32.57 32.61 8,511,016 -1.65(-4.82%)
Aug 16, 2013 34.46 34.64 34.14 34.26 5,118,190 -0.39(-1.13%)
Aug 15, 2013 34.42 34.84 34.16 34.65 4,423,859 +0.05(+0.14%)
Aug 14, 2013 34.34 34.76 34.34 34.60 5,412,827 +0.24(+0.70%)
Aug 13, 2013 34.70 34.71 34.13 34.36 8,250,726 -0.29(-0.84%)
Aug 12, 2013 34.19 34.80 34.01 34.65 6,110,418 +0.10(+0.29%)
Aug 09, 2013 33.97 34.80 33.91 34.55 9,488,657 -0.12(-0.35%)
Aug 08, 2013 35.30 35.37 34.43 34.67 7,431,221 -0.46(-1.31%)
Aug 07, 2013 34.22 35.60 33.66 35.13 10,435,594 -1.75(-4.75%)
Aug 06, 2013 37.75 37.85 36.59 36.88 5,553,196 -0.95(-2.51%)
Aug 05, 2013 37.51 37.87 37.40 37.83 3,457,345 +0.27(+0.72%)
Aug 02, 2013 37.29 37.59 37.07 37.56 2,936,097 +0.04(+0.11%)
Aug 01, 2013 36.76 37.59 36.76 37.52 3,923,735 +1.16(+3.19%)
Jul 31, 2013 36.44 36.75 36.26 36.36 3,553,311 +0.08(+0.22%)
Jul 30, 2013 36.25 36.39 35.62 36.28 4,256,221 +0.10(+0.28%)
Jul 29, 2013 36.31 36.40 35.77 36.18 2,973,418 -0.23(-0.63%)
Jul 26, 2013 36.58 36.76 36.25 36.41 3,436,381 -0.39(-1.06%)
Jul 25, 2013 36.68 37.21 36.52 36.80 3,609,647 -0.01(-0.03%)
Jul 24, 2013 37.51 37.57 36.54 36.81 4,086,200 -0.92(-2.44%)
Jul 23, 2013 37.29 37.77 37.19 37.73 3,996,244 +0.50(+1.34%)
Jul 22, 2013 37.64 37.72 37.18 37.23 2,546,375 -0.25(-0.67%)
Jul 19, 2013 36.94 37.50 36.80 37.48 4,283,294 +0.73(+1.99%)
Jul 18, 2013 36.66 36.99 36.60 36.75 3,671,311 +0.21(+0.57%)
Jul 17, 2013 36.50 36.70 36.41 36.54 2,178,254 +0.35(+0.97%)
Jul 16, 2013 36.60 36.70 35.92 36.19 3,873,477 -0.38(-1.04%)
Jul 15, 2013 36.81 36.84 36.45 36.57 3,711,014 -0.27(-0.73%)
Jul 12, 2013 36.56 36.85 36.36 36.84 3,732,329 +0.22(+0.60%)
Jul 11, 2013 36.79 36.91 36.33 36.62 2,831,299 +0.38(+1.05%)
Jul 10, 2013 36.41 36.52 35.95 36.24 3,433,844 -0.13(-0.36%)
Jul 09, 2013 36.12 36.45 35.83 36.37 3,859,396 +0.54(+1.51%)
Jul 08, 2013 35.79 36.34 35.75 35.83 3,940,491 +0.21(+0.59%)
Jul 05, 2013 35.28 35.64 35.12 35.62 2,589,104 +0.45(+1.28%)
Jul 03, 2013 34.57 35.32 34.40 35.17 2,574,567 +0.57(+1.65%)
Jul 02, 2013 34.81 35.31 34.49 34.60 4,434,267 -0.23(-0.66%)
Jul 01, 2013 34.71 35.45 34.69 34.83 4,231,553 +0.25(+0.72%)
Jun 28, 2013 35.00 35.31 34.56 34.58 4,412,283 -0.54(-1.54%)
Jun 27, 2013 35.57 35.80 34.92 35.12 5,082,091 -0.24(-0.68%)
Jun 26, 2013 35.27 35.76 34.98 35.36 5,465,015 +0.35(+1.00%)
Jun 25, 2013 34.24 35.07 34.12 35.01 6,891,310 +1.30(+3.86%)
Jun 24, 2013 33.78 34.20 33.15 33.71 6,642,263 -0.56(-1.63%)
Jun 21, 2013 34.50 34.67 33.81 34.27 7,453,232 -0.02(-0.06%)
Jun 20, 2013 35.17 35.26 34.15 34.29 5,952,168 -1.38(-3.87%)
Jun 19, 2013 36.00 36.47 35.67 35.67 5,436,815 -0.38(-1.05%)
Jun 18, 2013 35.12 36.17 35.00 36.05 7,573,148 +1.06(+3.03%)
Jun 17, 2013 34.71 35.22 34.58 34.99 4,742,214 +0.61(+1.77%)
Jun 14, 2013 34.29 34.57 34.05 34.38 3,994,770 +0.01(+0.03%)
Jun 13, 2013 33.38 34.50 33.35 34.37 5,527,836 +0.97(+2.90%)
Jun 12, 2013 34.43 34.43 33.36 33.40 4,696,689 -0.63(-1.85%)
Jun 11, 2013 34.23 34.45 33.91 34.03 2,388,740 -0.68(-1.96%)
Jun 10, 2013 35.08 35.12 34.60 34.71 4,468,444 -0.02(-0.06%)
Jun 07, 2013 34.85 35.23 34.55 34.73 3,967,519 +0.10(+0.29%)
Jun 06, 2013 34.14 34.63 33.84 34.63 3,286,914 +0.58(+1.70%)
Jun 05, 2013 34.88 34.91 34.03 34.05 4,579,458 -0.89(-2.55%)
Jun 04, 2013 35.34 35.50 34.58 34.94 5,578,264 -0.52(-1.47%)
Jun 03, 2013 34.61 35.48 34.49 35.46 5,386,592 +1.07(+3.11%)
May 31, 2013 35.04 35.20 34.39 34.39 4,505,013 -0.76(-2.16%)
May 30, 2013 35.38 35.44 34.95 35.15 5,438,804 -0.31(-0.87%)
May 29, 2013 35.23 35.64 35.01 35.46 3,820,074 -0.02(-0.06%)
May 28, 2013 35.63 35.77 35.20 35.48 3,763,778 +0.33(+0.94%)
May 24, 2013 34.86 35.16 34.66 35.15 3,220,121 -0.08(-0.23%)
May 23, 2013 34.86 35.41 34.61 35.23 5,926,655 -0.16(-0.45%)
May 22, 2013 36.03 36.46 35.13 35.39 6,155,022 -0.70(-1.94%)
May 21, 2013 36.34 36.62 35.87 36.09 4,558,661 -0.29(-0.80%)
May 20, 2013 36.11 36.68 36.08 36.38 5,169,725 +0.23(+0.64%)
May 17, 2013 35.31 36.24 35.30 36.15 5,203,804 +1.00(+2.84%)
May 16, 2013 34.90 35.48 34.85 35.15 5,597,023 +0.15(+0.43%)
May 15, 2013 35.19 35.19 34.46 35.00 4,831,562 +0.54(+1.57%)
May 13, 2013 34.19 34.55 34.10 34.46 5,413,200 +0.11(+0.32%)
May 10, 2013 34.65 34.65 33.94 34.35 5,640,010 -0.43(-1.24%)
May 09, 2013 34.73 35.00 34.05 34.78 5,648,091 +0.06(+0.17%)
May 08, 2013 34.68 34.96 34.10 34.72 7,147,253 +0.39(+1.14%)
May 07, 2013 33.96 34.36 33.66 34.33 6,090,428 +0.75(+2.23%)
May 06, 2013 33.47 33.83 33.18 33.58 4,711,154 +0.05(+0.15%)
May 03, 2013 32.76 33.60 32.46 33.53 6,622,774 +1.07(+3.30%)
May 02, 2013 31.97 32.55 31.81 32.46 4,213,448 +0.57(+1.79%)
May 01, 2013 32.30 32.31 31.78 31.89 5,256,823 -0.78(-2.39%)
Apr 30, 2013 32.56 32.78 32.29 32.67 4,789,078 +0.07(+0.21%)
Apr 29, 2013 32.26 32.64 31.86 32.60 4,865,343 +0.88(+2.77%)
Apr 26, 2013 31.81 31.87 31.38 31.72 4,695,448 -0.15(-0.47%)
Apr 25, 2013 31.51 32.48 31.35 31.87 6,810,851 +0.50(+1.59%)
Apr 24, 2013 30.81 31.47 30.76 31.37 5,491,971 +0.68(+2.22%)
Apr 23, 2013 30.50 30.94 30.21 30.69 6,128,073 +0.29(+0.95%)
Apr 22, 2013 29.87 30.54 29.47 30.40 5,114,948 +0.55(+1.84%)
Apr 19, 2013 30.19 30.42 29.70 29.85 5,005,818 -0.26(-0.86%)
Apr 18, 2013 30.17 30.54 29.74 30.11 5,149,917 +0.12(+0.40%)
Apr 17, 2013 30.71 30.76 29.70 29.99 6,266,080 -1.07(-3.44%)
Apr 16, 2013 31.10 31.33 30.53 31.06 5,592,584 +0.44(+1.44%)
Apr 15, 2013 32.10 32.10 30.62 30.62 7,584,030 -1.92(-5.90%)
Apr 12, 2013 33.50 33.57 32.25 32.54 6,103,861 -1.26(-3.73%)
Apr 11, 2013 33.98 34.12 33.74 33.80 4,022,922 -0.11(-0.32%)
Apr 10, 2013 33.54 33.99 33.48 33.91 4,784,803 +0.44(+1.31%)
Apr 09, 2013 32.97 33.60 32.81 33.47 3,180,102 +0.63(+1.92%)
Apr 08, 2013 32.52 32.94 32.42 32.84 3,224,786 +0.36(+1.11%)
Apr 05, 2013 32.10 32.69 31.84 32.48 4,739,811 -0.21(-0.64%)
Apr 04, 2013 33.11 33.15 32.42 32.69 5,019,106 -0.50(-1.51%)
Apr 03, 2013 33.87 33.95 33.07 33.19 5,923,151 -0.38(-1.13%)
Apr 02, 2013 33.64 33.90 33.42 33.57 3,475,063 -0.03(-0.09%)
Apr 01, 2013 33.82 33.90 33.38 33.60 2,652,312 -0.12(-0.36%)
Mar 28, 2013 33.96 34.16 33.65 33.72 4,429,331 -0.29(-0.85%)
Mar 27, 2013 33.93 34.10 33.50 34.01 3,431,385 -0.06(-0.18%)
Mar 26, 2013 33.96 34.23 33.88 34.07 3,598,805 +0.35(+1.04%)
Mar 25, 2013 34.37 34.43 33.57 33.72 5,086,984 -0.44(-1.29%)
Mar 22, 2013 34.33 34.44 34.05 34.16 3,485,279 +0.01(+0.03%)
Mar 21, 2013 34.43 34.66 34.15 34.15 3,846,943 -0.45(-1.30%)
Mar 20, 2013 34.45 34.72 34.12 34.60 5,672,482 +0.64(+1.88%)
Mar 19, 2013 34.87 35.02 33.71 33.96 7,437,931 -1.02(-2.92%)
Mar 18, 2013 34.62 35.27 34.49 34.98 4,470,192 -0.09(-0.26%)
Mar 15, 2013 34.61 35.25 34.58 35.07 5,770,598 +0.31(+0.89%)
Mar 14, 2013 34.49 34.85 34.45 34.76 3,867,426 +0.39(+1.13%)
Mar 13, 2013 34.06 34.42 33.99 34.37 3,746,744 +0.30(+0.88%)
Mar 12, 2013 33.71 34.15 33.56 34.07 3,689,311 +0.35(+1.04%)
Mar 11, 2013 33.35 33.82 33.18 33.72 3,193,013 +0.21(+0.63%)
Mar 08, 2013 33.61 33.76 33.41 33.51 5,065,652 +0.17(+0.51%)
Mar 07, 2013 32.85 33.44 32.72 33.34 5,377,813 +0.59(+1.80%)
Mar 06, 2013 32.74 32.88 32.50 32.75 3,847,437 +0.21(+0.65%)
Mar 05, 2013 32.46 32.76 32.09 32.54 5,021,006 +0.17(+0.53%)
Mar 04, 2013 32.75 32.79 32.15 32.37 5,221,772 -0.52(-1.58%)
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.