Marathon Oil (NY: MRO )

23.12 +1.07 (+4.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.41 17.36 15.82 17.29 18,456,260 +0.64(+3.84%)
Aug 28, 2015 15.89 17.10 15.87 16.65 21,004,838 +0.68(+4.26%)
Aug 27, 2015 14.93 16.13 14.87 15.97 22,405,492 +1.32(+9.01%)
Aug 26, 2015 14.32 14.67 14.07 14.65 13,567,323 +0.61(+4.34%)
Aug 25, 2015 15.10 15.10 14.03 14.04 13,419,950 -0.35(-2.43%)
Aug 24, 2015 14.51 15.24 14.29 14.39 22,372,396 -1.34(-8.52%)
Aug 21, 2015 16.03 16.28 15.70 15.73 18,816,430 -0.40(-2.48%)
Aug 20, 2015 16.17 16.57 15.95 16.13 14,230,256 -0.10(-0.62%)
Aug 19, 2015 17.34 17.48 16.08 16.23 19,825,852 -1.25(-7.15%)
Aug 18, 2015 17.33 17.80 17.26 17.48 8,966,238 +0.12(+0.69%)
Aug 17, 2015 17.15 17.39 16.90 17.36 15,390,349 -0.04(-0.23%)
Aug 14, 2015 18.00 18.27 17.36 17.40 12,877,259 -0.62(-3.44%)
Aug 13, 2015 18.79 18.87 17.98 18.02 10,108,518 -1.04(-5.46%)
Aug 12, 2015 18.84 19.22 18.54 19.06 12,533,173 +0.18(+0.95%)
Aug 11, 2015 18.48 18.92 18.11 18.88 14,193,459 -0.10(-0.53%)
Aug 10, 2015 18.42 19.09 18.15 18.98 11,946,831 +0.58(+3.15%)
Aug 07, 2015 19.37 19.91 18.25 18.40 11,654,683 -1.05(-5.40%)
Aug 06, 2015 19.05 19.74 17.86 19.45 21,784,230 -0.34(-1.72%)
Aug 05, 2015 20.82 21.06 19.74 19.79 16,220,819 -0.72(-3.51%)
Aug 04, 2015 20.71 20.99 20.28 20.51 9,372,115 -0.06(-0.29%)
Aug 03, 2015 20.70 21.22 20.47 20.57 11,247,432 -0.44(-2.09%)
Jul 31, 2015 21.68 21.76 20.93 21.01 8,947,522 -0.85(-3.89%)
Jul 30, 2015 21.86 21.94 21.47 21.86 8,454,764 +0.10(+0.46%)
Jul 29, 2015 21.16 21.86 20.91 21.76 12,550,798 +0.56(+2.64%)
Jul 28, 2015 20.77 21.57 20.44 21.20 11,840,097 +0.51(+2.46%)
Jul 27, 2015 21.10 21.21 20.57 20.69 9,136,691 -0.72(-3.36%)
Jul 24, 2015 22.06 22.10 21.10 21.41 13,124,596 -0.69(-3.12%)
Jul 23, 2015 22.36 22.48 21.72 22.10 12,028,952 -0.24(-1.07%)
Jul 22, 2015 23.07 23.11 22.23 22.34 11,189,530 -0.83(-3.58%)
Jul 21, 2015 23.37 23.59 23.10 23.17 9,206,113 -0.07(-0.30%)
Jul 20, 2015 23.59 23.60 23.06 23.24 8,700,442 -0.33(-1.40%)
Jul 17, 2015 24.20 24.24 23.55 23.57 6,230,565 -0.70(-2.88%)
Jul 16, 2015 24.65 24.68 24.16 24.27 6,633,980 -0.13(-0.53%)
Jul 15, 2015 24.97 25.10 24.21 24.40 8,364,905 -0.68(-2.71%)
Jul 14, 2015 24.72 25.25 24.62 25.08 9,034,293 +0.35(+1.42%)
Jul 13, 2015 24.38 24.77 24.32 24.73 5,948,241 +0.27(+1.10%)
Jul 10, 2015 24.98 25.23 24.35 24.46 6,841,803 -0.32(-1.29%)
Jul 09, 2015 25.22 25.38 24.75 24.78 9,405,643 +0.05(+0.20%)
Jul 08, 2015 25.52 25.66 24.54 24.73 7,133,513 -0.98(-3.81%)
Jul 07, 2015 25.07 25.84 24.45 25.71 8,451,035 +0.59(+2.35%)
Jul 06, 2015 25.28 25.48 25.05 25.12 6,448,661 -0.61(-2.37%)
Jul 02, 2015 25.87 25.73 25.73 25.73 6,216,200 -0.06(-0.23%)
Jul 01, 2015 26.59 26.61 25.59 25.79 8,709,952 -0.75(-2.83%)
Jun 30, 2015 27.00 27.00 26.46 26.54 8,528,994 -0.15(-0.56%)
Jun 29, 2015 27.24 27.34 26.68 26.69 13,294,055 -1.06(-3.82%)
Jun 26, 2015 26.87 27.77 26.55 27.75 18,316,778 +0.94(+3.51%)
Jun 25, 2015 27.18 27.20 26.75 26.81 10,989,716 +0.20(+0.75%)
Jun 24, 2015 26.72 27.02 26.59 26.61 7,571,759 +0.00(+0.00%)
Jun 23, 2015 26.24 26.66 26.14 26.61 4,655,994 +0.49(+1.88%)
Jun 22, 2015 26.18 26.24 25.79 26.12 3,382,905 +0.20(+0.77%)
Jun 19, 2015 26.38 26.61 25.89 25.92 8,063,667 -0.61(-2.30%)
Jun 18, 2015 26.66 26.79 26.46 26.53 3,904,190 -0.01(-0.04%)
Jun 17, 2015 27.00 27.05 26.31 26.54 3,478,142 -0.18(-0.67%)
Jun 16, 2015 26.45 26.76 26.41 26.72 3,288,273 +0.28(+1.06%)
Jun 15, 2015 26.24 26.63 26.24 26.44 4,643,396 -0.05(-0.19%)
Jun 12, 2015 26.79 26.86 26.48 26.49 4,453,876 -0.44(-1.63%)
Jun 11, 2015 27.12 27.29 26.88 26.93 4,144,692 -0.13(-0.48%)
Jun 10, 2015 27.15 27.25 26.94 27.06 3,405,668 +0.33(+1.23%)
Jun 09, 2015 26.87 27.25 26.73 26.73 3,281,219 +0.15(+0.56%)
Jun 08, 2015 26.79 27.01 26.44 26.58 4,698,169 -0.37(-1.37%)
Jun 05, 2015 26.54 27.31 26.51 26.95 5,321,695 +0.30(+1.13%)
Jun 04, 2015 26.88 27.03 26.64 26.65 4,377,668 -0.43(-1.59%)
Jun 03, 2015 27.09 27.39 26.95 27.08 5,054,155 +0.00(+0.00%)
Jun 02, 2015 27.20 27.32 26.65 27.08 8,556,211 -0.01(-0.04%)
Jun 01, 2015 27.23 27.30 26.92 27.09 4,985,698 -0.10(-0.37%)
May 29, 2015 27.30 27.57 27.15 27.19 5,264,155 -0.03(-0.11%)
May 28, 2015 27.40 27.42 26.99 27.22 4,732,475 -0.36(-1.31%)
May 27, 2015 27.63 27.97 27.33 27.58 5,114,402 -0.10(-0.36%)
May 26, 2015 27.74 27.88 27.41 27.68 6,098,633 -0.41(-1.46%)
May 22, 2015 27.92 28.09 28.09 28.09 6,049,800 -0.09(-0.32%)
May 21, 2015 27.62 28.27 27.46 28.18 7,370,098 +0.72(+2.62%)
May 20, 2015 27.35 27.57 27.24 27.46 5,643,401 +0.13(+0.48%)
May 19, 2015 27.39 27.51 27.13 27.33 5,971,008 -0.38(-1.37%)
May 18, 2015 27.41 27.76 27.11 27.71 6,184,794 +0.03(+0.11%)
May 15, 2015 27.51 27.80 27.19 27.68 5,156,624 +0.06(+0.22%)
May 14, 2015 28.19 28.28 27.59 27.62 7,124,847 -0.53(-1.88%)
May 13, 2015 28.72 28.76 28.00 28.15 6,561,320 -0.24(-0.85%)
May 12, 2015 28.42 28.60 28.15 28.39 6,300,824 -0.01(-0.04%)
May 11, 2015 29.33 29.38 28.34 28.40 9,064,170 -0.91(-3.10%)
May 08, 2015 29.41 29.50 28.75 29.31 10,442,665 +0.39(+1.35%)
May 07, 2015 29.82 30.28 28.47 28.92 11,315,549 -0.89(-2.99%)
May 06, 2015 30.38 30.55 29.52 29.81 8,453,917 -0.16(-0.53%)
May 05, 2015 31.29 31.53 29.93 29.97 9,686,976 -1.11(-3.57%)
May 04, 2015 30.95 31.14 30.50 31.08 8,658,230 +0.31(+1.01%)
May 01, 2015 31.11 31.18 30.59 30.77 5,367,544 -0.33(-1.06%)
Apr 30, 2015 31.37 31.45 30.75 31.10 6,826,177 -0.09(-0.29%)
Apr 29, 2015 30.64 31.41 30.53 31.19 6,831,007 +0.47(+1.53%)
Apr 28, 2015 30.40 30.74 30.26 30.72 5,709,677 +0.31(+1.02%)
Apr 27, 2015 30.50 30.74 30.36 30.41 5,194,204 +0.08(+0.26%)
Apr 24, 2015 30.42 30.42 30.03 30.33 6,156,808 -0.22(-0.72%)
Apr 23, 2015 30.42 30.73 30.30 30.55 5,402,398 +0.20(+0.66%)
Apr 22, 2015 30.29 30.63 30.11 30.35 5,596,261 +0.22(+0.73%)
Apr 21, 2015 31.07 31.10 30.09 30.13 6,408,825 -0.84(-2.71%)
Apr 20, 2015 30.91 31.30 30.79 30.97 8,873,897 +0.45(+1.47%)
Apr 17, 2015 30.47 30.67 30.08 30.52 7,920,337 -0.18(-0.59%)
Apr 16, 2015 30.59 31.07 30.35 30.70 6,356,530 +0.00(+0.00%)
Apr 15, 2015 30.12 30.90 29.67 30.70 10,770,812 +1.30(+4.42%)
Apr 14, 2015 29.15 29.63 29.14 29.40 6,371,449 +0.50(+1.73%)
Apr 13, 2015 29.77 29.80 28.85 28.90 4,685,299 -0.28(-0.96%)
Apr 10, 2015 28.86 29.30 28.53 29.18 7,650,487 +0.41(+1.43%)
Apr 09, 2015 28.11 28.87 28.07 28.77 9,637,294 +0.81(+2.90%)
Apr 08, 2015 28.36 28.54 27.89 27.96 7,566,568 -0.20(-0.71%)
Apr 07, 2015 27.91 28.36 27.78 28.16 6,695,524 +0.26(+0.93%)
Apr 06, 2015 27.40 28.14 27.08 27.90 7,564,760 +0.83(+3.07%)
Apr 02, 2015 26.41 27.07 27.07 27.07 8,614,200 +0.43(+1.61%)
Apr 01, 2015 26.30 26.97 26.25 26.64 6,806,643 +0.53(+2.03%)
Mar 31, 2015 26.04 26.44 25.96 26.11 5,712,692 -0.32(-1.21%)
Mar 30, 2015 26.21 26.51 25.99 26.43 5,348,781 +0.53(+2.05%)
Mar 27, 2015 26.17 26.19 25.81 25.90 5,166,877 -0.48(-1.82%)
Mar 26, 2015 26.83 27.16 26.36 26.38 7,973,891 -0.03(-0.11%)
Mar 25, 2015 26.11 26.72 25.92 26.41 6,302,718 +0.51(+1.97%)
Mar 24, 2015 25.85 26.08 25.75 25.90 5,937,272 -0.01(-0.04%)
Mar 23, 2015 26.27 26.52 25.90 25.91 6,559,244 -0.27(-1.03%)
Mar 20, 2015 25.99 26.46 25.90 26.18 12,289,916 +0.49(+1.91%)
Mar 19, 2015 25.75 26.04 25.64 25.69 5,958,918 -0.65(-2.47%)
Mar 18, 2015 25.33 26.51 25.07 26.34 7,256,447 +0.78(+3.05%)
Mar 17, 2015 25.86 25.94 25.40 25.56 5,121,565 -0.45(-1.73%)
Mar 16, 2015 25.55 26.04 25.29 26.01 5,028,376 +0.23(+0.89%)
Mar 13, 2015 25.37 25.80 25.12 25.78 6,916,434 +0.17(+0.66%)
Mar 12, 2015 26.01 26.08 25.57 25.61 6,936,281 -0.18(-0.70%)
Mar 11, 2015 25.98 26.17 25.72 25.79 7,315,215 -0.03(-0.12%)
Mar 10, 2015 26.00 26.47 25.82 25.82 6,198,409 -0.48(-1.83%)
Mar 09, 2015 26.66 26.94 26.28 26.30 6,099,562 -0.48(-1.79%)
Mar 06, 2015 27.15 27.34 26.69 26.78 5,235,027 -0.56(-2.05%)
Mar 05, 2015 27.59 27.59 27.22 27.34 4,661,835 -0.27(-0.98%)
Mar 04, 2015 27.76 27.74 27.09 27.61 5,752,958 -0.13(-0.47%)
Mar 03, 2015 27.64 27.93 27.50 27.74 4,665,407 +0.07(+0.25%)
Mar 02, 2015 27.86 27.86 27.18 27.67 5,838,527 -0.19(-0.68%)
Feb 27, 2015 28.16 28.16 27.70 27.86 5,419,343 -0.14(-0.50%)
Feb 26, 2015 28.72 28.74 27.84 28.00 7,463,173 -1.06(-3.65%)
Feb 25, 2015 28.90 29.14 28.47 29.06 5,724,517 +0.23(+0.80%)
Feb 24, 2015 28.99 28.99 28.39 28.83 6,053,522 +0.29(+1.02%)
Feb 23, 2015 28.03 28.71 27.96 28.54 6,024,407 +0.07(+0.25%)
Feb 20, 2015 29.02 29.11 28.19 28.47 9,721,418 -0.54(-1.86%)
Feb 19, 2015 28.47 29.27 27.81 29.01 10,128,331 -0.01(-0.03%)
Feb 18, 2015 29.11 29.55 28.85 29.02 8,281,820 -0.61(-2.06%)
Feb 17, 2015 29.38 29.67 29.02 29.63 8,148,628 +0.14(+0.47%)
Feb 13, 2015 29.00 29.49 29.49 29.49 6,615,000 +0.71(+2.47%)
Feb 12, 2015 28.59 29.07 28.41 28.78 6,066,126 +0.70(+2.49%)
Feb 11, 2015 27.90 28.30 27.43 28.08 6,472,699 -0.30(-1.06%)
Feb 10, 2015 28.25 28.46 27.34 28.38 7,840,150 +0.07(+0.25%)
Feb 09, 2015 28.18 28.72 28.10 28.31 6,373,630 +0.35(+1.25%)
Feb 06, 2015 28.67 28.78 27.87 27.96 8,563,999 -0.42(-1.48%)
Feb 05, 2015 28.48 28.67 28.10 28.38 7,309,666 +0.40(+1.43%)
Feb 04, 2015 28.16 28.75 27.76 27.98 11,043,632 -0.81(-2.81%)
Feb 03, 2015 28.40 28.95 27.99 28.79 12,666,245 +0.89(+3.19%)
Feb 02, 2015 27.06 27.97 26.86 27.90 11,662,532 +1.30(+4.89%)
Jan 30, 2015 25.35 26.84 25.18 26.60 9,581,106 +1.03(+4.03%)
Jan 29, 2015 25.81 25.94 24.85 25.57 7,761,747 +0.02(+0.08%)
Jan 28, 2015 26.80 26.89 25.46 25.55 7,137,674 -1.42(-5.27%)
Jan 27, 2015 26.80 27.07 26.41 26.97 6,458,401 -0.30(-1.10%)
Jan 26, 2015 26.53 27.38 26.29 27.27 5,068,004 +0.75(+2.83%)
Jan 23, 2015 26.77 27.23 26.51 26.52 6,296,591 -0.31(-1.16%)
Jan 22, 2015 26.91 26.94 26.20 26.83 6,521,089 +0.24(+0.90%)
Jan 21, 2015 26.26 26.79 26.09 26.59 6,111,708 +0.65(+2.51%)
Jan 20, 2015 26.24 26.37 25.66 25.94 7,265,754 -0.66(-2.48%)
Jan 16, 2015 25.71 26.69 25.64 26.60 7,354,182 +1.13(+4.44%)
Jan 15, 2015 26.54 26.61 25.45 25.47 6,164,533 -0.49(-1.89%)
Jan 14, 2015 25.53 26.02 24.81 25.96 10,407,592 +0.07(+0.27%)
Jan 13, 2015 26.29 26.71 25.67 25.89 10,820,389 -0.35(-1.33%)
Jan 12, 2015 27.14 27.19 26.10 26.24 8,148,149 -1.41(-5.10%)
Jan 09, 2015 27.76 27.89 27.36 27.65 9,600,672 -0.09(-0.32%)
Jan 08, 2015 27.63 27.75 27.12 27.74 11,658,155 +0.55(+2.02%)
Jan 07, 2015 27.31 27.68 26.90 27.19 7,213,627 +0.33(+1.23%)
Jan 06, 2015 27.13 27.87 26.47 26.86 11,319,267 -0.41(-1.50%)
Jan 05, 2015 28.04 28.04 26.91 27.27 7,904,929 -1.33(-4.65%)
Jan 02, 2015 28.06 28.80 27.85 28.60 5,282,315 +0.31(+1.10%)
Dec 31, 2014 28.15 28.29 28.29 28.29 6,082,700 -0.13(-0.46%)
Dec 30, 2014 28.31 28.71 28.08 28.42 4,477,390 -0.16(-0.56%)
Dec 29, 2014 28.50 28.95 28.36 28.58 4,901,633 +0.32(+1.13%)
Dec 26, 2014 28.53 28.67 28.13 28.26 3,280,691 -0.10(-0.35%)
Dec 24, 2014 28.50 28.36 28.36 28.36 3,238,000 -0.34(-1.18%)
Dec 23, 2014 28.52 28.80 28.23 28.70 8,052,092 +0.43(+1.52%)
Dec 22, 2014 28.18 28.70 27.85 28.27 10,719,134 +0.04(+0.14%)
Dec 19, 2014 27.76 28.35 27.26 28.23 17,719,396 +0.67(+2.43%)
Dec 18, 2014 28.46 28.49 26.81 27.56 19,709,776 +0.89(+3.34%)
Dec 17, 2014 25.41 27.17 25.28 26.67 15,845,579 +1.36(+5.37%)
Dec 16, 2014 24.39 26.02 24.28 25.31 13,011,365 +0.51(+2.06%)
Dec 15, 2014 25.79 25.88 24.64 24.80 9,969,102 -0.65(-2.55%)
Dec 12, 2014 25.74 26.33 25.30 25.45 11,411,400 -0.80(-3.05%)
Dec 11, 2014 26.45 26.95 26.15 26.25 8,570,867 -0.18(-0.68%)
Dec 10, 2014 27.14 27.18 26.32 26.43 10,361,621 -1.35(-4.86%)
Dec 09, 2014 27.15 27.97 27.05 27.78 11,288,841 +0.53(+1.94%)
Dec 08, 2014 28.97 29.17 27.16 27.25 12,534,570 -1.98(-6.77%)
Dec 05, 2014 29.77 29.87 29.54 29.23 8,508,861 -0.61(-2.04%)
Dec 04, 2014 30.24 30.30 29.81 29.84 8,888,046 -0.69(-2.26%)
Dec 03, 2014 30.10 31.01 29.82 30.53 9,051,711 +0.80(+2.69%)
Dec 02, 2014 28.90 30.13 28.74 29.73 13,241,083 +0.74(+2.55%)
Dec 01, 2014 28.52 29.04 28.22 28.99 11,641,572 +0.07(+0.24%)
Nov 28, 2014 30.81 30.82 28.55 28.92 8,542,602 -3.58(-11.02%)
Nov 26, 2014 33.09 32.50 32.50 32.50 5,356,600 -0.61(-1.84%)
Nov 25, 2014 33.59 33.74 32.88 33.11 6,013,758 -0.46(-1.37%)
Nov 24, 2014 33.67 33.89 33.36 33.57 5,734,590 -0.26(-0.77%)
Nov 21, 2014 33.91 34.16 33.57 33.83 7,244,014 +0.55(+1.65%)
Nov 20, 2014 32.81 33.38 32.74 33.28 5,938,417 +0.51(+1.56%)
Nov 19, 2014 32.07 32.94 31.90 32.77 7,552,255 +0.71(+2.21%)
Nov 18, 2014 31.73 32.24 31.68 32.06 5,513,146 +0.24(+0.75%)
Nov 17, 2014 31.89 32.17 31.52 31.82 6,127,840 -0.54(-1.67%)
Nov 14, 2014 32.07 32.51 31.89 32.36 6,098,723 +0.41(+1.28%)
Nov 13, 2014 32.62 32.62 31.61 31.95 8,212,812 -0.70(-2.14%)
Nov 12, 2014 32.99 33.36 32.58 32.65 7,131,337 -0.48(-1.45%)
Nov 11, 2014 33.38 33.61 32.90 33.13 6,345,631 -0.12(-0.36%)
Nov 10, 2014 34.66 34.97 33.10 33.25 12,915,553 -1.14(-3.31%)
Nov 07, 2014 34.47 35.02 34.27 34.39 9,862,871 +0.05(+0.15%)
Nov 06, 2014 33.60 34.35 33.21 34.34 8,647,462 +0.77(+2.29%)
Nov 05, 2014 33.61 34.37 33.42 33.57 8,337,455 +0.21(+0.63%)
Nov 04, 2014 34.09 34.26 32.88 33.36 9,431,820 -1.21(-3.50%)
Nov 03, 2014 35.56 35.78 34.45 34.57 8,408,142 -0.83(-2.34%)
Oct 31, 2014 34.20 35.50 33.67 35.40 8,286,718 +1.29(+3.78%)
Oct 30, 2014 34.23 34.36 33.88 34.11 4,738,852 -0.27(-0.79%)
Oct 29, 2014 34.56 34.86 34.05 34.38 4,793,263 +0.11(+0.32%)
Oct 28, 2014 33.35 34.32 33.19 34.27 7,575,841 +1.27(+3.85%)
Oct 27, 2014 33.90 34.50 32.99 33.00 8,299,942 -1.50(-4.35%)
Oct 24, 2014 34.63 34.72 34.13 34.50 3,703,997 -0.23(-0.66%)
Oct 23, 2014 34.45 35.10 34.42 34.73 6,567,003 +0.70(+2.06%)
Oct 22, 2014 34.97 35.17 34.02 34.03 7,197,096 -0.85(-2.44%)
Oct 21, 2014 34.55 34.99 34.32 34.88 5,679,748 +0.62(+1.81%)
Oct 20, 2014 33.80 34.45 33.62 34.26 5,146,616 +0.33(+0.97%)
Oct 17, 2014 33.95 34.48 33.66 33.93 9,648,046 +0.43(+1.28%)
Oct 16, 2014 32.55 33.88 31.94 33.50 12,782,108 +0.77(+2.35%)
Oct 15, 2014 31.94 32.78 31.35 32.73 10,577,784 +0.18(+0.55%)
Oct 14, 2014 33.10 33.56 32.40 32.55 9,099,554 -0.37(-1.12%)
Oct 13, 2014 34.28 34.59 32.91 32.92 8,138,842 -1.31(-3.83%)
Oct 10, 2014 34.75 34.99 34.03 34.23 7,416,402 -0.48(-1.38%)
Oct 09, 2014 35.91 36.01 34.66 34.71 6,450,384 -1.45(-4.01%)
Oct 08, 2014 35.81 36.19 35.11 36.16 5,906,529 +0.32(+0.89%)
Oct 07, 2014 36.42 36.62 35.84 35.84 4,464,248 -0.79(-2.16%)
Oct 06, 2014 36.75 36.96 36.38 36.63 5,473,694 -0.02(-0.05%)
Oct 03, 2014 36.96 37.00 36.31 36.65 4,385,426 -0.25(-0.68%)
Oct 02, 2014 36.84 37.08 35.95 36.90 5,336,350 -0.23(-0.62%)
Oct 01, 2014 37.59 38.04 36.96 37.13 5,984,086 -0.46(-1.22%)
Sep 30, 2014 38.51 38.59 37.31 37.59 6,082,112 -1.01(-2.62%)
Sep 29, 2014 38.07 38.72 37.91 38.60 3,938,279 +0.06(+0.16%)
Sep 26, 2014 38.09 38.77 37.94 38.54 3,357,523 +0.41(+1.08%)
Sep 25, 2014 38.72 38.72 38.12 38.13 3,901,807 -0.56(-1.45%)
Sep 24, 2014 38.33 38.93 37.88 38.69 4,364,574 +0.28(+0.73%)
Sep 23, 2014 38.66 38.90 38.32 38.41 4,039,464 -0.30(-0.77%)
Sep 22, 2014 39.09 39.19 38.43 38.71 4,311,462 -0.52(-1.33%)
Sep 19, 2014 39.48 39.83 39.15 39.23 6,923,037 -0.09(-0.23%)
Sep 18, 2014 40.41 40.50 39.32 39.32 7,756,772 -1.01(-2.50%)
Sep 17, 2014 40.31 40.65 40.12 40.33 4,861,476 +0.21(+0.52%)
Sep 16, 2014 39.85 40.47 39.78 40.12 5,516,417 +0.29(+0.73%)
Sep 15, 2014 39.50 40.02 39.25 39.83 3,225,493 +0.25(+0.63%)
Sep 12, 2014 39.87 40.01 39.47 39.58 3,908,903 -0.44(-1.10%)
Sep 11, 2014 39.63 40.17 39.45 40.02 4,483,877 +0.00(+0.00%)
Sep 10, 2014 39.89 40.08 39.35 40.02 6,324,037 -0.04(-0.10%)
Sep 09, 2014 40.39 40.59 39.82 40.06 4,976,500 -0.15(-0.37%)
Sep 08, 2014 40.74 40.74 39.87 40.21 5,041,108 -0.70(-1.71%)
Sep 05, 2014 40.62 40.91 40.31 40.91 3,921,167 +0.38(+0.94%)
Sep 04, 2014 41.22 41.52 40.33 40.53 8,240,000 -0.75(-1.82%)
Sep 03, 2014 41.34 41.92 41.27 41.28 6,811,127 +0.26(+0.63%)
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.