Marathon Oil (NY: MRO )

18.29 USD -0.39 (-2.11%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35.35 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 34.78 35.17 5,962,778 +0.74(+2.15%)
Aug 30, 2013 34.63 34.75 34.29 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 32.72 32.80 4,824,232 -0.45(-1.35%)
Aug 20, 2013 32.65 33.60 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 36.58 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 34.46 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 35.47 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%)
Mar 01, 2013 33.30 33.33 32.58 32.89 6,030,066 -0.61(-1.82%)
Feb 28, 2013 33.58 33.92 33.49 33.50 4,419,740 +0.08(+0.24%)
Feb 27, 2013 32.84 33.55 32.80 33.42 4,463,628 +0.56(+1.70%)
Feb 26, 2013 33.06 33.17 32.20 32.86 7,128,920 -0.08(-0.24%)
Feb 25, 2013 34.94 34.96 32.94 32.94 8,732,707 -1.77(-5.10%)
Feb 22, 2013 34.51 34.87 34.15 34.71 5,303,079 +0.33(+0.96%)
Feb 21, 2013 34.46 34.56 33.91 34.38 7,712,085 -0.19(-0.55%)
Feb 20, 2013 35.67 35.72 34.54 34.57 5,735,238 -1.14(-3.19%)
Feb 19, 2013 34.98 35.86 34.93 35.71 8,169,333 +1.05(+3.03%)
Feb 15, 2013 35.22 35.37 34.17 34.66 7,522,819 -0.68(-1.92%)
Feb 14, 2013 34.85 35.42 34.78 35.34 5,101,535 +0.38(+1.09%)
Feb 13, 2013 34.67 35.00 34.66 34.96 5,097,163 +0.35(+1.01%)
Feb 12, 2013 34.37 34.68 34.17 34.61 5,129,802 +0.30(+0.87%)
Feb 11, 2013 34.57 34.73 34.17 34.31 4,659,938 -0.22(-0.64%)
Feb 08, 2013 34.11 34.53 34.04 34.53 5,660,341 +0.53(+1.56%)
Feb 07, 2013 34.20 34.49 33.48 34.00 4,926,786 -0.40(-1.16%)
Feb 06, 2013 33.88 34.45 33.75 34.40 9,432,562 +0.23(+0.67%)
Feb 04, 2013 33.97 34.26 33.75 34.17 4,646,881 -0.04(-0.12%)
Feb 01, 2013 33.89 34.24 33.61 34.21 5,310,219 +0.60(+1.79%)
Jan 31, 2013 33.41 33.79 33.12 33.61 4,850,602 +0.06(+0.18%)
Jan 30, 2013 33.97 34.20 33.47 33.55 4,464,790 -0.38(-1.12%)
Jan 29, 2013 33.58 34.00 33.38 33.93 4,309,195 +0.41(+1.22%)
Jan 28, 2013 33.96 33.96 33.19 33.52 3,983,749 -0.26(-0.77%)
Jan 25, 2013 33.89 34.05 33.59 33.78 4,062,979 +0.01(+0.03%)
Jan 24, 2013 33.73 34.25 33.66 33.77 5,171,528 +0.11(+0.33%)
Jan 23, 2013 33.46 33.77 33.33 33.66 4,656,537 +0.12(+0.36%)
Jan 22, 2013 33.10 33.55 32.80 33.54 5,086,231 +0.46(+1.39%)
Jan 18, 2013 32.94 33.33 32.70 33.08 5,107,525 -0.08(-0.24%)
Jan 17, 2013 32.52 33.36 32.42 33.16 7,179,376 +0.84(+2.60%)
Jan 16, 2013 31.85 32.38 31.57 32.32 5,637,337 +0.39(+1.22%)
Jan 15, 2013 31.82 32.01 31.72 31.93 4,484,714 -0.13(-0.41%)
Jan 14, 2013 32.10 32.26 31.81 32.06 3,303,932 -0.09(-0.28%)
Jan 11, 2013 32.29 32.46 31.89 32.15 3,337,180 -0.13(-0.40%)
Jan 10, 2013 31.87 32.39 31.85 32.28 4,424,496 +0.63(+1.99%)
Jan 09, 2013 32.00 32.07 31.48 31.65 3,178,052 -0.29(-0.91%)
Jan 08, 2013 31.77 32.00 31.50 31.94 3,430,639 +0.09(+0.28%)
Jan 07, 2013 31.81 32.10 31.64 31.85 4,782,341 -0.16(-0.50%)
Jan 04, 2013 31.52 32.01 31.52 32.01 3,451,332 +0.42(+1.33%)
Jan 03, 2013 31.56 31.93 31.37 31.59 3,656,185 -0.06(-0.19%)
Jan 02, 2013 31.10 31.65 30.66 31.65 5,298,050 +0.99(+3.23%)
Dec 31, 2012 29.69 30.69 29.60 30.66 5,020,495 +0.85(+2.85%)
Dec 28, 2012 30.05 30.08 29.75 29.81 3,434,076 -0.51(-1.68%)
Dec 27, 2012 30.45 30.51 29.88 30.32 3,537,839 -0.15(-0.49%)
Dec 26, 2012 30.86 31.00 30.40 30.47 2,847,704 -0.22(-0.72%)
Dec 24, 2012 30.92 31.00 30.57 30.69 1,720,355 -0.36(-1.16%)
Dec 21, 2012 31.05 31.27 30.79 31.05 5,595,957 -0.41(-1.30%)
Dec 20, 2012 31.23 31.47 31.12 31.46 3,620,003 +0.23(+0.74%)
Dec 19, 2012 31.20 31.56 31.10 31.23 3,692,551 -0.05(-0.16%)
Dec 18, 2012 30.68 31.34 30.60 31.28 6,177,072 +0.58(+1.89%)
Dec 17, 2012 30.86 30.99 30.56 30.70 5,525,422 -0.12(-0.39%)
Dec 14, 2012 30.60 30.90 30.38 30.82 4,604,877 +0.63(+2.09%)
Dec 13, 2012 30.48 30.49 30.11 30.19 4,412,894 -0.32(-1.05%)
Dec 12, 2012 30.39 30.79 30.13 30.51 7,072,787 +0.29(+0.96%)
Dec 11, 2012 30.47 30.51 30.13 30.22 6,737,063 -0.14(-0.46%)
Dec 10, 2012 30.92 30.96 29.73 30.36 12,293,460 -0.56(-1.81%)
Dec 07, 2012 30.90 30.97 30.55 30.92 3,649,414 +0.20(+0.65%)
Dec 06, 2012 30.41 30.73 30.20 30.72 4,378,491 +0.25(+0.82%)
Dec 05, 2012 30.02 30.77 30.01 30.47 5,511,165 +0.43(+1.43%)
Dec 04, 2012 30.61 30.77 30.03 30.04 7,191,707 -0.81(-2.63%)
Nov 30, 2012 30.77 30.98 30.62 30.85 4,656,161 +0.16(+0.52%)
Nov 29, 2012 31.25 31.45 30.59 30.69 6,347,259 -0.38(-1.22%)
Nov 28, 2012 30.75 31.13 30.39 31.07 5,777,863 +0.03(+0.10%)
Nov 27, 2012 30.90 31.15 30.72 31.04 9,302,857 +0.04(+0.13%)
Nov 26, 2012 31.49 31.69 30.96 31.00 8,157,999 -0.93(-2.91%)
Nov 23, 2012 31.66 31.93 31.64 31.93 2,364,673 +0.43(+1.37%)
Nov 21, 2012 31.61 31.67 31.38 31.50 4,020,947 +0.00(+0.00%)
Nov 20, 2012 31.13 31.52 30.82 31.50 7,900,383 +0.37(+1.19%)
Nov 19, 2012 31.10 31.56 31.09 31.13 11,473,091 +0.27(+0.87%)
Nov 16, 2012 30.55 30.92 30.18 30.86 10,504,415 +0.33(+1.08%)
Nov 15, 2012 30.02 30.73 29.96 30.53 10,563,225 +0.48(+1.60%)
Nov 14, 2012 30.16 30.41 29.98 30.05 8,372,738 -0.11(-0.36%)
Nov 13, 2012 29.95 30.49 29.83 30.16 6,655,341 -0.07(-0.23%)
Nov 12, 2012 30.46 30.58 30.20 30.23 5,584,116 -0.21(-0.69%)
Nov 09, 2012 29.89 30.64 29.71 30.44 9,850,214 +0.58(+1.94%)
Nov 08, 2012 30.10 30.20 29.70 29.86 9,158,373 -0.10(-0.33%)
Nov 07, 2012 31.12 31.39 29.92 29.96 12,033,101 -1.25(-4.01%)
Nov 06, 2012 30.66 31.81 30.51 31.21 11,304,415 +0.70(+2.29%)
Nov 05, 2012 29.51 30.60 29.23 30.51 6,552,405 +0.56(+1.87%)
Nov 02, 2012 30.25 30.59 29.82 29.95 4,911,465 -0.42(-1.38%)
Nov 01, 2012 30.06 30.40 30.05 30.37 4,293,389 +0.31(+1.03%)
Oct 31, 2012 30.02 30.25 29.86 30.06 3,899,764 +0.15(+0.50%)
Oct 26, 2012 30.07 29.91 29.91 29.91 3,500,800 -0.29(-0.96%)
Oct 25, 2012 30.16 30.30 29.85 30.20 4,818,061 +0.34(+1.14%)
Oct 24, 2012 29.91 30.39 29.48 29.86 9,209,336 +0.30(+1.01%)
Oct 23, 2012 29.36 29.67 28.63 29.56 12,232,913 -1.03(-3.37%)
Oct 19, 2012 31.14 31.31 30.53 30.59 6,052,417 -0.64(-2.05%)
Oct 18, 2012 31.07 31.59 31.07 31.23 8,853,256 -0.10(-0.32%)
Oct 17, 2012 30.84 31.39 30.68 31.33 6,527,145 +0.69(+2.25%)
Oct 16, 2012 30.09 30.67 29.94 30.64 5,959,750 +0.77(+2.58%)
Oct 15, 2012 29.16 29.95 29.12 29.87 6,589,473 +0.49(+1.67%)
Oct 12, 2012 29.36 29.53 29.16 29.38 4,633,377 +0.08(+0.27%)
Oct 11, 2012 29.81 29.93 29.30 29.30 6,253,306 -0.26(-0.88%)
Oct 10, 2012 29.51 29.84 29.30 29.56 7,178,548 -0.04(-0.14%)
Oct 09, 2012 29.66 29.89 29.50 29.60 6,955,067 +0.00(+0.00%)
Oct 08, 2012 29.34 29.66 29.25 29.60 3,706,056 +0.06(+0.20%)
Oct 05, 2012 29.96 30.03 29.45 29.54 5,320,633 -0.30(-1.01%)
Oct 04, 2012 29.63 30.02 29.52 29.84 7,599,194 +0.43(+1.46%)
Oct 03, 2012 29.92 30.12 29.27 29.41 4,880,817 -0.47(-1.57%)
Oct 02, 2012 29.99 30.00 29.67 29.88 5,458,122 +0.03(+0.10%)
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.