Marathon Oil (NY: MRO )

23.07 +1.02 (+4.63%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 29.82 30.65 29.82 30.57 2,169,100 +0.92(+3.10%)
Nov 30, 2005 29.64 30.00 29.36 29.64 2,612,900 +0.34(+1.16%)
Nov 29, 2005 29.32 29.64 29.14 29.30 2,337,000 +0.37(+1.28%)
Nov 28, 2005 29.95 30.05 28.90 28.93 3,278,700 -1.57(-5.13%)
Nov 25, 2005 30.50 30.70 30.32 30.50 641,100 +0.14(+0.46%)
Nov 23, 2005 30.23 30.66 29.98 30.36 1,968,700 -0.21(-0.70%)
Nov 22, 2005 30.15 30.74 30.06 30.57 2,932,700 +0.70(+2.33%)
Nov 21, 2005 29.67 29.90 29.11 29.88 2,157,100 +0.37(+1.25%)
Nov 18, 2005 29.74 29.75 28.98 29.51 2,624,400 +0.18(+0.61%)
Nov 17, 2005 29.55 29.73 28.90 29.33 2,829,600 +0.14(+0.48%)
Nov 16, 2005 28.61 29.34 28.45 29.19 2,646,600 +0.63(+2.21%)
Nov 15, 2005 29.10 29.24 28.48 28.56 3,936,300 -0.60(-2.04%)
Nov 14, 2005 28.93 29.20 28.76 29.16 3,049,300 +0.53(+1.85%)
Nov 11, 2005 28.22 28.83 28.21 28.62 2,356,100 +0.46(+1.63%)
Nov 10, 2005 29.20 29.20 28.05 28.16 4,769,000 -1.44(-4.85%)
Nov 09, 2005 29.75 30.39 29.05 29.60 2,834,800 -0.22(-0.75%)
Nov 08, 2005 29.41 30.10 29.36 29.82 2,005,400 +0.34(+1.14%)
Nov 07, 2005 30.46 30.45 29.34 29.49 3,431,200 -0.98(-3.20%)
Nov 04, 2005 31.40 31.55 30.18 30.46 2,483,500 -1.10(-3.48%)
Nov 03, 2005 30.91 31.74 30.84 31.57 3,197,900 +0.80(+2.58%)
Nov 02, 2005 29.92 30.77 29.77 30.77 2,891,100 +0.93(+3.13%)
Nov 01, 2005 29.60 30.27 29.58 29.84 3,105,400 -0.24(-0.81%)
Oct 31, 2005 30.00 30.68 29.63 30.08 2,865,300 +0.11(+0.37%)
Oct 28, 2005 29.02 30.12 28.55 29.97 3,511,600 +1.33(+4.64%)
Oct 27, 2005 30.30 30.43 28.62 28.64 3,832,700 -1.90(-6.22%)
Oct 26, 2005 30.57 31.62 30.21 30.54 3,388,600 +0.15(+0.51%)
Oct 25, 2005 29.91 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.82 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.02 29.23 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.68 29.82 27.70 28.14 4,504,200 -1.87(-6.23%)
Oct 19, 2005 30.30 30.30 28.55 30.01 4,515,900 +0.58(+1.95%)
Oct 18, 2005 30.45 30.85 29.43 29.43 3,683,700 -1.29(-4.18%)
Oct 17, 2005 30.20 30.80 29.80 30.72 3,258,800 +0.84(+2.83%)
Oct 14, 2005 29.45 30.07 29.02 29.88 4,797,500 -0.07(-0.25%)
Oct 13, 2005 31.00 31.00 29.30 29.95 4,061,000 -1.14(-3.68%)
Oct 12, 2005 31.80 32.08 30.78 31.09 2,475,800 -0.70(-2.19%)
Oct 11, 2005 31.55 32.34 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.18 31.18 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.93 31.45 30.64 31.18 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.32 29.98 6,456,200 -0.56(-1.83%)
Oct 05, 2005 32.51 32.65 30.50 30.54 5,610,000 -1.89(-5.84%)
Oct 04, 2005 34.01 34.10 32.43 32.43 4,410,900 -2.17(-6.29%)
Oct 03, 2005 34.73 34.98 34.27 34.60 2,176,200 +0.14(+0.41%)
Sep 30, 2005 34.97 35.17 34.41 34.47 2,116,500 -0.50(-1.43%)
Sep 29, 2005 35.25 35.42 34.60 34.97 2,632,700 -0.16(-0.46%)
Sep 28, 2005 35.23 35.34 34.51 35.12 2,890,900 +0.17(+0.50%)
Sep 27, 2005 34.72 35.02 34.38 34.95 2,435,800 +0.16(+0.45%)
Sep 26, 2005 34.12 34.92 34.00 34.80 2,872,200 +0.51(+1.49%)
Sep 23, 2005 34.28 35.05 34.05 34.28 2,540,100 -0.96(-2.71%)
Sep 22, 2005 36.12 36.34 34.24 35.24 4,423,400 -0.17(-0.49%)
Sep 21, 2005 34.92 35.42 34.52 35.41 3,520,900 +1.20(+3.49%)
Sep 20, 2005 34.45 34.62 33.85 34.22 3,017,900 -0.38(-1.10%)
Sep 19, 2005 34.60 34.95 34.48 34.60 2,681,400 +0.60(+1.76%)
Sep 16, 2005 33.90 34.02 33.54 34.00 2,891,900 +0.28(+0.85%)
Sep 15, 2005 33.84 34.12 33.20 33.72 1,893,900 +0.15(+0.43%)
Sep 14, 2005 33.48 33.80 33.07 33.57 2,538,000 +0.35(+1.07%)
Sep 13, 2005 33.62 33.67 33.10 33.22 3,568,500 -0.25(-0.76%)
Sep 12, 2005 33.95 34.17 33.12 33.47 3,561,800 -0.41(-1.20%)
Sep 09, 2005 33.08 33.90 33.04 33.88 2,281,900 +1.05(+3.21%)
Sep 08, 2005 33.35 33.39 32.72 32.82 2,465,000 -0.19(-0.56%)
Sep 07, 2005 32.73 33.41 32.52 33.01 2,432,900 +0.16(+0.47%)
Sep 06, 2005 32.30 32.90 32.22 32.85 2,395,000 +0.32(+0.97%)
Sep 02, 2005 32.53 33.15 32.36 32.53 2,552,800 -0.88(-2.62%)
Sep 01, 2005 32.50 33.74 32.16 33.41 5,040,100 +1.25(+3.90%)
Aug 31, 2005 31.05 32.45 31.02 32.16 5,269,300 +1.16(+3.74%)
Aug 30, 2005 30.16 31.07 30.11 31.00 3,339,700 +0.95(+3.16%)
Aug 29, 2005 30.37 30.37 29.49 30.05 2,401,200 +0.45(+1.50%)
Aug 26, 2005 29.60 30.02 29.60 29.60 1,852,800 -0.18(-0.60%)
Aug 25, 2005 29.95 29.95 29.76 29.78 1,761,600 -0.29(-0.96%)
Aug 24, 2005 29.93 30.34 29.66 30.07 2,449,900 +0.26(+0.87%)
Aug 23, 2005 30.25 30.33 29.47 29.81 2,471,100 -0.32(-1.05%)
Aug 22, 2005 30.27 30.57 29.77 30.12 1,980,400 +0.02(+0.08%)
Aug 19, 2005 29.64 30.15 29.61 30.10 2,035,800 +0.62(+2.12%)
Aug 18, 2005 29.02 29.52 28.85 29.48 3,334,300 -0.06(-0.22%)
Aug 17, 2005 30.27 30.75 29.27 29.54 3,567,500 -0.92(-3.02%)
Aug 16, 2005 31.00 31.08 30.39 30.46 2,358,200 -0.68(-2.17%)
Aug 15, 2005 31.53 31.54 30.93 31.14 2,395,500 -0.57(-1.80%)
Aug 12, 2005 31.91 31.98 31.50 31.70 2,321,400 -0.13(-0.41%)
Aug 11, 2005 31.50 32.09 31.46 31.84 3,316,200 +0.43(+1.35%)
Aug 10, 2005 31.00 31.50 30.79 31.41 2,934,400 +0.59(+1.91%)
Aug 09, 2005 31.00 31.10 30.62 30.82 2,298,400 +0.12(+0.37%)
Aug 08, 2005 30.23 31.15 30.23 30.70 2,919,300 +0.72(+2.42%)
Aug 05, 2005 30.04 30.09 29.49 29.98 1,684,500 -0.16(-0.55%)
Aug 04, 2005 30.02 30.40 30.00 30.14 2,194,700 +0.03(+0.10%)
Aug 03, 2005 30.71 30.71 29.98 30.11 2,569,000 -0.21(-0.68%)
Aug 02, 2005 30.10 30.65 30.03 30.32 3,327,600 +0.48(+1.63%)
Aug 01, 2005 29.50 30.00 29.45 29.84 3,061,000 +0.66(+2.24%)
Jul 29, 2005 29.50 29.56 29.09 29.18 2,433,100 -0.32(-1.07%)
Jul 28, 2005 29.40 29.50 28.95 29.50 3,910,600 +0.55(+1.92%)
Jul 27, 2005 28.87 29.05 28.13 28.94 2,187,700 +0.10(+0.35%)
Jul 26, 2005 29.00 29.05 28.62 28.84 2,145,200 -0.16(-0.53%)
Jul 25, 2005 28.80 29.27 28.66 29.00 3,201,600 +0.30(+1.03%)
Jul 22, 2005 28.09 28.75 28.08 28.70 2,473,500 +0.74(+2.65%)
Jul 21, 2005 28.05 28.27 27.58 27.96 2,561,600 +0.01(+0.02%)
Jul 20, 2005 27.77 28.07 27.45 27.95 2,119,700 +0.13(+0.49%)
Jul 19, 2005 27.36 27.82 27.19 27.82 2,062,900 +0.48(+1.74%)
Jul 18, 2005 27.35 27.49 27.14 27.34 2,773,200 -0.27(-0.98%)
Jul 15, 2005 27.98 28.07 27.45 27.61 2,980,200 -0.23(-0.81%)
Jul 14, 2005 29.39 29.39 27.48 27.84 4,012,100 -1.00(-3.45%)
Jul 13, 2005 29.10 29.23 28.73 28.84 2,856,800 -0.02(-0.05%)
Jul 12, 2005 28.40 29.04 28.27 28.85 3,315,200 +0.64(+2.25%)
Jul 11, 2005 27.50 28.25 27.49 28.21 3,275,400 +0.15(+0.53%)
Jul 08, 2005 28.40 28.48 27.71 28.07 3,367,800 -0.04(-0.12%)
Jul 07, 2005 27.30 28.18 27.20 28.10 4,503,400 +0.53(+1.92%)
Jul 06, 2005 28.52 28.75 27.52 27.57 5,467,600 -0.84(-2.96%)
Jul 05, 2005 27.89 28.49 27.80 28.41 4,016,400 +0.64(+2.30%)
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.