Marathon Oil (NY: MRO )

15.59 USD +0.47 (+3.11%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.09 31.74 30.88 31.09 8,583,356 -0.55(-1.74%)
May 27, 2010 30.99 31.68 30.95 31.64 9,807,986 +1.27(+4.18%)
May 26, 2010 31.11 31.23 30.23 30.37 16,759 -0.25(-0.82%)
May 25, 2010 30.60 30.75 29.91 30.62 20,340 -0.98(-3.10%)
May 24, 2010 31.33 32.08 31.05 31.60 10,107,858 +0.18(+0.57%)
May 21, 2010 30.29 31.45 30.20 31.42 16,742,929 -0.16(-0.51%)
May 20, 2010 31.46 32.08 31.40 31.58 17,719 -0.95(-2.91%)
May 19, 2010 32.07 32.78 31.94 32.53 13,849,181 +0.28(+0.87%)
May 18, 2010 32.24 32.81 32.05 32.25 19,498 +0.64(+2.02%)
May 17, 2010 31.28 31.66 30.63 31.61 11,591,127 +0.32(+1.02%)
May 14, 2010 31.29 31.61 31.02 31.29 9,190,749 -0.39(-1.23%)
May 13, 2010 31.57 32.10 31.34 31.68 7,058,289 -0.03(-0.09%)
May 12, 2010 31.13 31.80 30.92 31.71 6,052,799 +0.64(+2.06%)
May 11, 2010 31.32 31.53 30.97 31.07 16,956 -0.51(-1.61%)
May 10, 2010 31.20 31.58 31.06 31.58 9,986,928 +1.14(+3.75%)
May 07, 2010 30.51 31.28 30.02 30.44 11,787,072 +0.52(+1.74%)
May 06, 2010 31.62 31.76 28.97 29.92 500 -1.62(-5.15%)
May 05, 2010 31.73 32.11 31.43 31.55 6,638,070 -0.61(-1.88%)
May 04, 2010 32.68 32.88 31.65 32.15 2,344 -0.12(-0.37%)
May 03, 2010 32.23 32.63 32.10 32.27 6,740,967 +0.12(+0.37%)
Apr 30, 2010 32.51 32.67 32.06 32.15 6,690,545 -0.25(-0.77%)
Apr 29, 2010 32.40 32.71 32.24 32.40 5,023,647 +0.19(+0.59%)
Apr 28, 2010 32.20 32.30 31.67 32.21 6,743,422 +0.23(+0.72%)
Apr 27, 2010 32.81 32.99 31.92 31.98 26,712 -1.06(-3.21%)
Apr 26, 2010 33.05 33.20 32.83 33.04 5,415,605 -0.04(-0.12%)
Apr 23, 2010 32.36 33.08 32.28 33.08 5,735,181 +0.60(+1.85%)
Apr 22, 2010 32.17 32.52 31.93 32.48 4,570,561 -0.06(-0.18%)
Apr 21, 2010 32.77 32.90 32.26 32.54 30,713 -0.06(-0.18%)
Apr 20, 2010 32.26 32.73 32.17 32.60 8,536 +0.55(+1.72%)
Apr 19, 2010 31.64 32.13 31.46 32.05 5,099,818 +0.03(+0.09%)
Apr 16, 2010 32.47 32.57 31.76 32.02 7,584,233 -0.68(-2.08%)
Apr 15, 2010 32.72 33.03 32.60 32.70 7,241,832 -0.12(-0.37%)
Apr 14, 2010 32.38 32.84 32.30 32.82 6,427,545 +0.61(+1.89%)
Apr 13, 2010 32.23 32.43 31.92 32.21 6,539,415 +0.01(+0.03%)
Apr 12, 2010 32.11 32.39 32.04 32.20 5,962,479 +0.01(+0.03%)
Apr 09, 2010 32.14 32.21 31.71 32.19 7,012,728 +0.32(+1.00%)
Apr 08, 2010 31.43 32.00 31.25 31.87 8,871,137 -0.08(-0.25%)
Apr 07, 2010 32.50 32.50 31.72 31.95 7,653,238 -0.63(-1.93%)
Apr 06, 2010 32.29 32.85 32.16 32.58 4,911,906 +0.42(+1.31%)
Apr 05, 2010 32.30 32.56 32.10 32.16 4,911,627 +0.07(+0.22%)
Apr 01, 2010 31.93 32.09 32.09 32.09 10,133,700 +0.45(+1.42%)
Mar 31, 2010 31.40 32.01 31.38 31.64 7,123,094 +0.24(+0.76%)
Mar 30, 2010 31.54 31.56 31.28 31.40 4,417,647 -0.06(-0.19%)
Mar 29, 2010 31.04 31.55 31.04 31.46 5,151,699 +0.62(+2.01%)
Mar 26, 2010 31.29 31.38 30.73 30.84 5,874,742 -0.26(-0.84%)
Mar 25, 2010 31.63 31.77 31.07 31.10 6,775,133 -0.28(-0.89%)
Mar 24, 2010 31.32 31.74 31.18 31.38 6,732,193 -0.36(-1.13%)
Mar 23, 2010 31.70 31.80 31.49 31.74 4,793,897 +0.37(+1.18%)
Mar 22, 2010 31.37 31.81 31.23 31.37 5,967,308 -0.61(-1.91%)
Mar 19, 2010 32.18 32.30 31.43 31.98 8,694,552 -0.12(-0.37%)
Mar 18, 2010 32.30 32.44 31.84 32.10 4,767,072 -0.23(-0.71%)
Mar 17, 2010 31.94 32.37 31.79 32.33 6,681,052 +0.62(+1.96%)
Mar 16, 2010 31.40 31.74 31.16 31.71 5,923,324 +0.48(+1.54%)
Mar 15, 2010 30.99 31.27 30.98 31.23 5,108,446 -0.25(-0.79%)
Mar 12, 2010 31.80 31.88 31.37 31.48 5,326,265 -0.19(-0.60%)
Mar 11, 2010 31.44 31.90 31.39 31.67 7,586,375 +0.18(+0.57%)
Mar 10, 2010 30.97 31.50 30.90 31.49 8,596,231 +0.61(+1.98%)
Mar 09, 2010 30.52 31.09 30.52 30.88 5,810,977 +0.08(+0.26%)
Mar 08, 2010 30.70 30.92 30.65 30.80 6,156,828 +0.19(+0.62%)
Mar 05, 2010 29.97 30.67 29.84 30.61 7,775,650 +1.03(+3.48%)
Mar 04, 2010 29.47 29.66 29.28 29.58 6,415,516 +0.11(+0.37%)
Mar 03, 2010 29.49 29.86 29.37 29.47 7,012,432 +0.11(+0.37%)
Mar 02, 2010 29.33 29.55 29.21 29.36 5,609,224 +0.20(+0.69%)
Mar 01, 2010 29.15 29.32 28.99 29.16 4,639,133 +0.21(+0.73%)
Feb 26, 2010 29.06 29.17 28.67 28.95 5,732,437 +0.01(+0.03%)
Feb 25, 2010 28.75 29.00 28.41 28.94 4,836,068 -0.20(-0.69%)
Feb 24, 2010 28.99 29.24 28.69 29.14 4,871,903 +0.27(+0.94%)
Feb 23, 2010 29.42 29.42 28.77 28.87 6,779,017 -0.64(-2.17%)
Feb 22, 2010 30.15 30.20 29.39 29.51 6,545,765 -0.46(-1.53%)
Feb 19, 2010 29.89 30.14 29.67 29.97 5,302,751 +0.02(+0.07%)
Feb 18, 2010 29.61 29.97 29.51 29.95 4,369,484 +0.32(+1.08%)
Feb 17, 2010 29.80 29.92 29.50 29.63 6,318,728 -0.06(-0.20%)
Feb 16, 2010 29.45 29.78 29.25 29.69 7,367,993 +1.08(+3.77%)
Feb 12, 2010 28.34 28.61 28.61 28.61 15,203,000 -0.22(-0.76%)
Feb 11, 2010 28.30 28.97 28.16 28.83 5,639,102 +0.44(+1.55%)
Feb 10, 2010 28.54 28.60 27.94 28.39 6,509,441 -0.23(-0.80%)
Feb 09, 2010 28.44 28.95 28.23 28.62 7,086,290 +0.58(+2.07%)
Feb 08, 2010 28.56 28.58 28.00 28.04 8,701,899 -0.42(-1.48%)
Feb 05, 2010 28.70 28.82 27.64 28.46 12,130,304 -0.40(-1.39%)
Feb 04, 2010 30.10 30.16 28.82 28.86 9,834,686 -1.51(-4.97%)
Feb 03, 2010 30.83 30.86 30.14 30.37 6,467,301 -0.53(-1.72%)
Feb 02, 2010 30.00 30.91 29.99 30.90 10,264,876 +0.62(+2.06%)
Feb 01, 2010 30.17 30.66 30.00 30.27 5,806,420 +0.47(+1.56%)
Jan 29, 2010 30.54 30.76 29.62 29.81 7,150,323 -0.36(-1.19%)
Jan 28, 2010 30.44 30.65 29.92 30.17 7,351,303 -0.20(-0.66%)
Jan 27, 2010 30.39 31.80 29.96 30.37 6,342,937 -0.03(-0.10%)
Jan 26, 2010 30.51 30.87 30.17 30.40 5,442,751 -0.31(-1.01%)
Jan 25, 2010 30.75 31.15 30.67 30.71 4,301,158 +0.13(+0.43%)
Jan 22, 2010 31.21 31.50 30.54 30.58 7,067,747 -0.92(-2.92%)
Jan 21, 2010 32.23 32.37 31.41 31.50 7,397,343 -0.69(-2.14%)
Jan 20, 2010 31.89 32.28 31.61 32.19 7,221,133 +0.06(+0.19%)
Jan 19, 2010 31.47 32.17 31.42 32.13 6,603,709 +0.49(+1.55%)
Jan 15, 2010 31.91 31.64 31.64 31.64 14,417,000 -0.33(-1.03%)
Jan 14, 2010 32.27 32.27 31.77 31.97 5,052,093 -0.17(-0.53%)
Jan 13, 2010 32.23 32.28 31.63 32.14 5,843,545 -0.11(-0.34%)
Jan 12, 2010 32.33 32.48 32.13 32.25 5,379,211 -0.45(-1.38%)
Jan 11, 2010 32.97 33.05 32.44 32.70 5,972,707 +0.00(+0.00%)
Jan 08, 2010 32.48 32.80 32.35 32.70 4,524,596 +0.05(+0.15%)
Jan 07, 2010 32.75 32.75 32.22 32.65 4,654,414 -0.20(-0.61%)
Jan 06, 2010 32.11 32.90 32.01 32.85 9,086,984 +0.71(+2.21%)
Jan 05, 2010 32.24 32.33 32.03 32.14 5,656,840 +0.03(+0.09%)
Jan 04, 2010 31.75 32.17 31.63 32.11 5,496,261 +0.89(+2.85%)
Dec 31, 2009 31.46 31.22 31.22 31.22 4,364,700 -0.25(-0.79%)
Dec 30, 2009 31.23 31.50 31.12 31.47 2,832,147 +0.16(+0.51%)
Dec 29, 2009 31.55 31.65 31.20 31.31 2,820,978 -0.15(-0.48%)
Dec 28, 2009 31.89 31.97 31.32 31.46 2,381,466 -0.19(-0.60%)
Dec 24, 2009 31.60 31.74 31.50 31.65 1,121,448 +0.14(+0.44%)
Dec 23, 2009 31.63 31.75 31.40 31.51 3,003,756 -0.03(-0.10%)
Dec 22, 2009 31.59 31.68 31.29 31.54 3,969,331 +0.26(+0.83%)
Dec 21, 2009 31.16 31.42 31.06 31.28 3,880,928 +0.37(+1.20%)
Dec 18, 2009 31.31 31.35 30.58 30.91 7,710,278 +0.00(+0.00%)
Dec 17, 2009 31.30 31.30 30.85 30.91 4,534,881 -0.60(-1.90%)
Dec 16, 2009 31.39 31.60 31.18 31.51 7,258,572 +0.26(+0.83%)
Dec 15, 2009 31.60 31.70 31.16 31.25 5,672,439 -0.20(-0.64%)
Dec 14, 2009 31.61 31.63 31.43 31.45 6,010,539 +0.15(+0.48%)
Dec 11, 2009 31.31 31.55 31.03 31.30 6,537,651 +0.16(+0.51%)
Dec 10, 2009 31.33 31.51 30.93 31.14 6,084,434 +0.09(+0.29%)
Dec 09, 2009 31.33 31.33 30.60 31.05 6,849,847 +0.11(+0.36%)
Dec 08, 2009 31.61 31.65 30.83 30.94 5,779,190 -0.90(-2.83%)
Dec 07, 2009 31.64 32.22 31.41 31.84 6,530,331 +0.21(+0.66%)
Dec 04, 2009 32.66 32.95 31.56 31.63 9,251,911 -0.52(-1.62%)
Dec 03, 2009 32.38 32.66 32.07 32.15 5,031,940 -0.23(-0.71%)
Dec 02, 2009 32.80 32.85 32.25 32.38 5,417,503 -0.48(-1.46%)
Dec 01, 2009 32.80 33.29 32.80 32.86 5,837,565 +0.24(+0.74%)
Nov 30, 2009 32.65 32.97 32.36 32.62 4,730,611 -0.01(-0.03%)
Nov 27, 2009 32.27 32.86 32.13 32.63 3,308,774 -0.90(-2.68%)
Nov 25, 2009 33.14 33.63 32.96 33.53 4,138,663 +0.53(+1.61%)
Nov 24, 2009 33.08 33.32 32.63 33.00 5,313,532 -0.09(-0.27%)
Nov 23, 2009 33.71 33.86 32.94 33.09 5,064,310 +0.07(+0.21%)
Nov 20, 2009 33.24 33.31 32.46 33.02 9,941,350 -0.31(-0.93%)
Nov 19, 2009 34.27 34.27 33.07 33.33 7,461,183 -1.37(-3.95%)
Nov 18, 2009 34.98 35.10 34.41 34.70 5,128,548 -0.20(-0.57%)
Nov 17, 2009 34.86 35.01 34.57 34.90 4,825,983 -0.27(-0.77%)
Nov 16, 2009 34.87 35.30 34.72 35.17 5,444,961 +0.52(+1.50%)
Nov 13, 2009 34.31 34.86 34.08 34.65 4,472,442 +0.27(+0.79%)
Nov 12, 2009 34.72 35.14 34.17 34.38 5,595,253 -0.58(-1.66%)
Nov 11, 2009 35.05 35.30 34.64 34.96 4,797,252 +0.02(+0.06%)
Nov 10, 2009 34.51 34.98 34.36 34.94 4,842,987 +0.35(+1.01%)
Nov 09, 2009 34.21 34.64 34.03 34.59 4,701,628 +0.91(+2.70%)
Nov 06, 2009 33.26 33.87 33.02 33.68 6,428,036 +0.26(+0.78%)
Nov 05, 2009 32.92 33.67 32.76 33.42 6,198,546 +0.67(+2.05%)
Nov 04, 2009 32.77 33.25 32.61 32.75 6,477,976 +0.36(+1.11%)
Nov 03, 2009 31.71 32.64 31.38 32.39 5,430,251 +0.42(+1.31%)
Nov 02, 2009 32.19 32.52 31.55 31.97 7,718,226 +0.00(+0.00%)
Oct 30, 2009 33.24 33.35 31.62 31.97 8,266,778 -1.43(-4.28%)
Oct 29, 2009 32.84 33.54 32.78 33.40 4,995,687 +0.98(+3.02%)
Oct 28, 2009 33.51 33.51 32.35 32.42 6,338,066 -1.20(-3.57%)
Oct 27, 2009 33.73 34.12 33.35 33.62 5,110,743 +0.14(+0.42%)
Oct 26, 2009 34.14 35.03 33.38 33.48 5,578,537 -0.53(-1.56%)
Oct 23, 2009 34.25 34.32 33.82 34.01 5,730,672 -0.57(-1.65%)
Oct 22, 2009 34.69 34.69 34.00 34.58 6,710,319 -0.15(-0.43%)
Oct 21, 2009 34.69 35.71 34.66 34.73 7,375,035 -0.18(-0.52%)
Oct 20, 2009 34.40 34.92 34.38 34.91 4,792,417 -0.36(-1.02%)
Oct 19, 2009 34.91 35.41 34.53 35.27 4,673,806 +0.39(+1.12%)
Oct 16, 2009 34.86 35.00 34.25 34.88 6,885,553 -0.17(-0.49%)
Oct 15, 2009 33.75 35.06 33.53 35.05 9,700,366 +1.16(+3.42%)
Oct 14, 2009 33.91 34.00 33.58 33.89 6,218,433 +0.79(+2.39%)
Oct 13, 2009 32.88 33.17 32.33 33.10 5,825,841 +0.39(+1.19%)
Oct 12, 2009 32.98 33.10 32.63 32.71 3,770,675 +0.39(+1.21%)
Oct 09, 2009 32.39 32.65 32.05 32.32 5,651,814 -0.24(-0.74%)
Oct 08, 2009 32.16 32.90 32.10 32.56 8,423,888 +0.59(+1.85%)
Oct 07, 2009 31.85 32.23 31.45 31.97 4,597,522 +0.05(+0.16%)
Oct 06, 2009 31.74 32.40 31.51 31.92 7,386,031 +0.99(+3.20%)
Oct 05, 2009 30.51 31.27 30.50 30.93 7,146,921 +0.45(+1.48%)
Oct 02, 2009 30.39 31.00 30.39 30.48 6,874,832 -0.50(-1.61%)
Oct 01, 2009 31.87 31.98 30.91 30.98 6,185,806 -0.92(-2.88%)
Sep 30, 2009 32.42 32.42 31.50 31.90 7,389,224 -0.20(-0.62%)
Sep 29, 2009 32.37 32.53 31.91 32.10 4,274,419 -0.38(-1.17%)
Sep 28, 2009 31.70 32.51 31.70 32.48 4,117,099 +0.84(+2.65%)
Sep 25, 2009 31.91 32.32 31.40 31.64 7,135,666 -0.39(-1.22%)
Sep 24, 2009 32.66 32.92 31.93 32.03 7,129,396 -0.65(-1.99%)
Sep 23, 2009 33.24 33.58 32.64 32.68 4,800,255 -0.81(-2.42%)
Sep 22, 2009 33.60 33.74 33.19 33.49 3,695,482 +0.34(+1.03%)
Sep 21, 2009 32.98 33.63 32.72 33.15 4,859,001 -0.38(-1.13%)
Sep 18, 2009 34.04 34.30 33.40 33.53 5,135,786 -0.35(-1.03%)
Sep 17, 2009 33.65 34.60 33.55 33.88 6,654,221 +0.51(+1.53%)
Sep 16, 2009 33.10 34.14 33.02 33.37 7,207,055 +0.43(+1.31%)
Sep 15, 2009 32.78 33.01 32.52 32.94 6,397,600 +0.25(+0.76%)
Sep 14, 2009 31.81 32.75 31.65 32.69 5,623,595 +0.44(+1.36%)
Sep 11, 2009 32.70 32.74 31.91 32.25 4,775,870 -0.04(-0.12%)
Sep 10, 2009 31.74 32.37 31.55 32.29 5,898,708 +0.60(+1.89%)
Sep 09, 2009 31.62 31.95 31.34 31.69 3,943,918 +0.18(+0.57%)
Sep 08, 2009 31.33 31.79 31.21 31.51 6,343,421 +0.77(+2.50%)
Sep 04, 2009 30.31 30.91 30.14 30.74 5,083,630 +0.34(+1.12%)
Sep 03, 2009 30.34 30.74 30.14 30.40 4,045,903 +0.11(+0.36%)
Sep 02, 2009 30.27 30.54 30.06 30.29 4,087,613 -0.01(-0.03%)
Sep 01, 2009 30.69 31.32 30.20 30.30 5,418,210 -0.57(-1.85%)
Aug 31, 2009 31.08 31.18 30.47 30.87 4,100,036 -0.64(-2.03%)
Aug 28, 2009 31.82 31.87 31.11 31.51 3,585,975 -0.10(-0.32%)
Aug 27, 2009 31.50 31.74 30.78 31.61 3,506,921 -0.18(-0.57%)
Aug 26, 2009 31.16 31.94 31.00 31.79 4,606,405 +0.31(+0.98%)
Aug 25, 2009 31.96 32.18 31.30 31.48 4,241,883 -0.43(-1.35%)
Aug 24, 2009 32.02 32.30 31.73 31.91 4,095,380 +0.07(+0.22%)
Aug 21, 2009 31.27 31.89 31.25 31.84 5,021,981 +0.95(+3.08%)
Aug 20, 2009 30.65 31.15 30.50 30.89 4,187,940 +0.24(+0.78%)
Aug 19, 2009 29.74 31.00 29.50 30.65 5,516,928 +0.56(+1.86%)
Aug 18, 2009 29.68 30.29 29.63 30.09 4,936,721 +0.34(+1.13%)
Aug 17, 2009 30.22 30.24 29.55 29.75 4,833,241 -1.27(-4.09%)
Aug 14, 2009 31.61 31.67 30.72 31.02 4,247,964 -0.51(-1.62%)
Aug 13, 2009 30.77 31.56 30.54 31.53 6,421,717 +0.95(+3.11%)
Aug 12, 2009 29.64 30.88 29.64 30.58 5,982,180 +0.65(+2.17%)
Aug 11, 2009 30.46 30.46 29.81 29.93 5,129,365 -0.71(-2.32%)
Aug 10, 2009 30.34 30.72 30.34 30.64 4,608,147 -0.01(-0.03%)
Aug 07, 2009 31.37 31.42 30.53 30.65 7,420,867 -0.36(-1.16%)
Aug 06, 2009 31.69 31.77 30.86 31.01 6,024,164 -0.51(-1.62%)
Aug 05, 2009 32.39 32.71 31.35 31.52 9,261,111 -0.76(-2.35%)
Aug 04, 2009 32.38 32.70 32.05 32.28 6,068,013 -0.30(-0.92%)
Aug 03, 2009 32.51 33.17 32.44 32.58 9,015,245 +0.33(+1.02%)
Jul 31, 2009 31.77 32.31 31.53 32.25 6,127,168 +0.31(+0.97%)
Jul 30, 2009 31.70 32.35 31.61 31.94 5,140,789 +0.72(+2.31%)
Jul 29, 2009 31.60 31.70 30.79 31.22 6,195,860 -1.10(-3.40%)
Jul 28, 2009 32.09 32.47 31.77 32.32 5,737,706 -0.18(-0.55%)
Jul 27, 2009 32.24 32.58 31.90 32.50 5,423,309 +0.35(+1.09%)
Jul 24, 2009 31.67 32.19 31.50 32.15 4,347,695 +0.36(+1.13%)
Jul 23, 2009 30.68 31.85 30.59 31.79 5,476,055 +1.06(+3.45%)
Jul 22, 2009 30.51 31.25 30.49 30.73 6,941,794 -0.32(-1.03%)
Jul 21, 2009 31.20 31.42 30.55 31.05 5,329,549 +0.24(+0.78%)
Jul 20, 2009 30.68 30.99 30.24 30.81 5,441,028 +0.55(+1.82%)
Jul 17, 2009 30.11 30.52 29.79 30.26 6,756,743 +0.12(+0.40%)
Jul 16, 2009 29.88 30.27 29.45 30.14 7,025,728 -0.12(-0.40%)
Jul 15, 2009 29.98 30.35 29.85 30.26 8,169,649 +0.84(+2.86%)
Jul 14, 2009 29.30 29.61 28.95 29.42 6,048,497 +0.44(+1.52%)
Jul 13, 2009 28.21 29.05 28.07 28.98 6,805,821 +0.65(+2.29%)
Jul 10, 2009 28.12 28.53 27.73 28.33 6,124,045 -0.34(-1.19%)
Jul 09, 2009 28.36 28.98 28.14 28.67 5,176,647 +0.64(+2.28%)
Jul 08, 2009 28.34 28.76 27.48 28.03 7,680,234 -0.20(-0.71%)
Jul 07, 2009 28.65 28.99 28.15 28.23 6,763,478 -0.53(-1.84%)
Jul 06, 2009 28.17 28.80 27.51 28.76 9,855,548 -0.24(-0.83%)
Jul 02, 2009 29.67 29.79 28.81 29.00 6,969,182 -1.30(-4.29%)
Jul 01, 2009 30.52 30.89 30.23 30.30 5,056,684 +0.17(+0.56%)
Jun 30, 2009 30.08 30.50 29.64 30.13 7,682,027 +0.32(+1.07%)
Jun 29, 2009 29.77 30.14 29.47 29.81 7,680,903 +0.29(+0.98%)
Jun 26, 2009 29.35 29.65 29.12 29.52 6,263,133 +0.07(+0.24%)
Jun 25, 2009 29.00 29.65 28.99 29.45 7,334,453 +0.28(+0.96%)
Jun 24, 2009 29.09 29.61 28.94 29.17 6,064,267 +0.30(+1.04%)
Jun 23, 2009 29.07 29.28 28.39 28.87 7,587,155 +0.10(+0.35%)
Jun 22, 2009 30.13 30.18 28.59 28.77 9,010,386 -1.87(-6.10%)
Jun 19, 2009 31.34 31.40 30.32 30.64 8,043,325 -0.22(-0.71%)
Jun 18, 2009 30.87 31.10 30.50 30.86 5,323,372 -0.04(-0.13%)
Jun 17, 2009 31.12 31.25 30.36 30.90 6,076,180 -0.50(-1.59%)
Jun 16, 2009 31.85 32.10 31.24 31.40 6,056,579 +0.28(+0.90%)
Jun 15, 2009 31.88 32.01 31.04 31.12 5,382,452 -1.30(-4.01%)
Jun 12, 2009 32.18 32.52 31.93 32.42 5,648,860 -0.42(-1.28%)
Jun 11, 2009 32.69 33.36 32.39 32.84 7,206,510 +0.15(+0.46%)
Jun 10, 2009 33.14 33.20 32.14 32.69 5,780,735 -0.04(-0.12%)
Jun 09, 2009 32.72 32.87 32.14 32.73 5,976,935 +0.28(+0.86%)
Jun 08, 2009 32.08 32.81 31.69 32.45 8,348,502 +0.75(+2.37%)
Jun 05, 2009 31.95 32.07 30.68 31.70 9,684,364 +0.12(+0.38%)
Jun 04, 2009 31.18 31.95 31.10 31.58 8,112,309 +0.59(+1.90%)
Jun 03, 2009 32.73 32.73 30.51 30.99 10,670,321 -2.42(-7.24%)
Jun 02, 2009 33.16 33.58 32.75 33.41 7,356,816 +0.09(+0.27%)
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.