Marathon Oil (NY: MRO )

18.68 USD -0.42 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.24 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 17,719,397 +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 34.49 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 35.83 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 40.92 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 41.26 41.28 6,811,127 +0.26(+0.63%)
Sep 02, 2014 41.70 41.75 40.71 41.02 5,390,742 -0.67(-1.61%)
Aug 29, 2014 40.90 41.69 41.69 41.69 7,047,100 +0.78(+1.91%)
Aug 28, 2014 40.70 40.97 40.59 40.91 4,447,521 +0.02(+0.05%)
Aug 27, 2014 40.68 40.97 40.51 40.89 4,595,756 +0.22(+0.54%)
Aug 26, 2014 40.48 40.84 40.48 40.67 5,001,344 +0.30(+0.74%)
Aug 25, 2014 40.08 40.42 39.93 40.37 3,155,257 +0.37(+0.92%)
Aug 22, 2014 39.98 40.14 39.70 40.00 4,185,912 -0.29(-0.72%)
Aug 21, 2014 40.00 40.29 39.78 40.29 4,275,666 +0.37(+0.93%)
Aug 20, 2014 39.65 39.94 39.47 39.92 3,804,610 +0.19(+0.48%)
Aug 19, 2014 39.04 39.75 38.93 39.73 5,256,559 +0.80(+2.05%)
Aug 18, 2014 39.00 39.09 38.63 38.93 4,707,657 -0.09(-0.23%)
Aug 15, 2014 39.10 39.24 38.87 39.02 10,380,950 +0.02(+0.05%)
Aug 14, 2014 39.34 39.43 38.97 39.00 6,960,153 -0.15(-0.38%)
Aug 13, 2014 39.14 39.40 39.02 39.15 3,860,577 +0.11(+0.28%)
Aug 12, 2014 39.06 39.33 38.80 39.04 5,558,596 -0.07(-0.18%)
Aug 11, 2014 39.23 39.48 39.01 39.11 3,969,331 +0.03(+0.08%)
Aug 08, 2014 38.16 39.03 38.02 39.08 6,961,437 +0.99(+2.60%)
Aug 07, 2014 38.41 38.75 37.90 38.09 7,313,347 -0.84(-2.16%)
Aug 06, 2014 38.47 39.50 38.35 38.93 7,247,627 +0.47(+1.22%)
Aug 05, 2014 39.66 40.05 38.19 38.46 6,896,729 -0.76(-1.94%)
Aug 04, 2014 38.77 39.40 38.43 39.22 5,656,118 +0.61(+1.58%)
Aug 01, 2014 38.70 38.97 38.04 38.61 6,148,760 -0.14(-0.36%)
Jul 31, 2014 39.36 39.49 38.72 38.75 5,266,458 -0.91(-2.29%)
Jul 30, 2014 40.27 40.40 39.49 39.66 4,197,512 -0.28(-0.70%)
Jul 29, 2014 40.14 40.26 39.94 39.94 3,815,650 -0.29(-0.72%)
Jul 28, 2014 40.45 40.54 40.07 40.23 4,174,936 -0.28(-0.69%)
Jul 25, 2014 40.41 40.59 40.10 40.51 2,977,872 -0.20(-0.49%)
Jul 24, 2014 40.42 40.74 40.39 40.71 4,734,790 +0.23(+0.57%)
Jul 23, 2014 40.25 40.70 40.21 40.48 4,667,763 +0.28(+0.70%)
Jul 22, 2014 39.85 40.27 39.82 40.20 4,599,831 +0.43(+1.08%)
Jul 21, 2014 39.65 39.81 39.36 39.77 2,919,517 -0.03(-0.08%)
Jul 18, 2014 39.63 39.94 39.50 39.80 3,914,018 +0.28(+0.71%)
Jul 17, 2014 40.02 40.38 39.50 39.52 3,797,548 -0.75(-1.86%)
Jul 16, 2014 39.64 40.27 39.64 40.27 6,068,031 +0.96(+2.44%)
Jul 15, 2014 39.55 39.71 39.24 39.31 4,357,532 -0.38(-0.96%)
Jul 14, 2014 39.43 39.81 39.37 39.69 3,465,673 +0.55(+1.41%)
Jul 11, 2014 39.32 39.46 39.10 39.14 3,122,869 -0.25(-0.63%)
Jul 10, 2014 39.21 39.65 39.02 39.39 5,851,619 -0.18(-0.45%)
Jul 09, 2014 39.43 39.66 39.27 39.57 3,662,088 +0.13(+0.33%)
Jul 08, 2014 39.57 39.73 39.24 39.44 6,011,785 -0.13(-0.33%)
Jul 07, 2014 40.03 40.12 39.56 39.57 10,597,745 -0.75(-1.86%)
Jul 03, 2014 39.87 40.32 40.32 40.32 3,335,200 +0.70(+1.77%)
Jul 02, 2014 39.73 39.84 39.49 39.62 5,628,596 -0.14(-0.35%)
Jul 01, 2014 40.05 40.29 39.74 39.76 7,024,795 -0.16(-0.40%)
Jun 30, 2014 39.55 39.94 39.40 39.92 5,465,837 +0.48(+1.22%)
Jun 27, 2014 39.50 39.66 39.20 39.44 7,592,190 -0.19(-0.48%)
Jun 26, 2014 39.72 39.79 39.28 39.63 5,067,546 -0.08(-0.20%)
Jun 25, 2014 38.99 39.81 38.99 39.71 9,323,123 +0.68(+1.74%)
Jun 24, 2014 39.99 40.07 38.94 39.03 5,523,092 -1.13(-2.81%)
Jun 23, 2014 39.81 40.22 39.74 40.16 5,452,780 +0.44(+1.11%)
Jun 20, 2014 39.50 39.85 39.33 39.72 10,682,811 +0.42(+1.07%)
Jun 19, 2014 38.98 39.30 38.84 39.30 5,660,559 +0.36(+0.92%)
Jun 18, 2014 38.87 39.18 38.63 38.94 5,618,245 +0.06(+0.15%)
Jun 17, 2014 38.87 38.90 38.58 38.88 4,356,976 -0.13(-0.33%)
Jun 16, 2014 39.22 39.23 38.93 39.01 4,429,257 -0.07(-0.18%)
Jun 13, 2014 39.11 39.14 38.60 39.08 8,458,628 -0.07(-0.18%)
Jun 12, 2014 38.70 39.35 38.58 39.15 10,009,936 +0.67(+1.74%)
Jun 11, 2014 38.12 38.54 37.92 38.48 6,085,538 +0.31(+0.81%)
Jun 10, 2014 37.94 38.21 37.84 38.17 5,735,279 +0.86(+2.31%)
Jun 06, 2014 37.14 37.46 37.12 37.31 5,614,298 +0.24(+0.65%)
Jun 05, 2014 36.66 37.10 36.51 37.07 6,834,314 +0.41(+1.12%)
Jun 04, 2014 36.72 36.91 36.61 36.66 3,926,391 -0.15(-0.41%)
Jun 03, 2014 36.41 36.88 36.28 36.81 8,061,511 +0.37(+1.02%)
Jun 02, 2014 36.75 37.09 36.28 36.44 6,975,998 -0.22(-0.60%)
May 30, 2014 36.63 36.78 36.44 36.66 5,427,134 +0.00(+0.00%)
May 29, 2014 36.65 36.70 36.30 36.66 3,818,322 +0.11(+0.30%)
May 28, 2014 36.41 36.77 36.32 36.55 5,382,806 +0.26(+0.72%)
May 27, 2014 36.31 36.42 36.18 36.29 5,637,431 +0.01(+0.03%)
May 23, 2014 36.19 36.28 36.28 36.28 5,206,400 -0.10(-0.27%)
May 22, 2014 35.95 36.50 35.87 36.38 4,159,888 +0.43(+1.20%)
May 21, 2014 35.53 36.03 35.53 35.95 5,478,356 +0.55(+1.55%)
May 20, 2014 35.63 35.67 35.35 35.40 3,368,351 -0.23(-0.65%)
May 19, 2014 35.55 35.93 35.55 35.63 3,451,900 -0.22(-0.61%)
May 16, 2014 36.26 36.26 35.57 35.85 5,915,615 -0.37(-1.02%)
May 15, 2014 36.53 36.53 35.92 36.22 5,648,511 -0.36(-0.98%)
May 14, 2014 36.62 36.72 36.47 36.58 5,260,928 +0.10(+0.27%)
May 13, 2014 36.50 36.61 36.31 36.48 6,558,720 +0.18(+0.50%)
May 12, 2014 36.14 36.45 36.08 36.30 7,648,752 +0.39(+1.09%)
May 09, 2014 35.73 35.95 35.54 35.91 7,180,408 +0.21(+0.59%)
May 08, 2014 35.66 35.80 35.49 35.70 7,720,990 +0.18(+0.51%)
May 07, 2014 36.25 36.33 35.36 35.52 11,825,154 -0.67(-1.85%)
May 06, 2014 36.45 36.56 36.13 36.19 5,633,970 -0.26(-0.71%)
May 05, 2014 36.46 36.70 36.26 36.45 5,213,985 -0.09(-0.25%)
May 02, 2014 36.29 36.70 36.24 36.54 6,211,870 +0.22(+0.61%)
May 01, 2014 36.23 36.37 35.98 36.32 6,837,391 +0.17(+0.47%)
Apr 30, 2014 36.74 36.74 36.15 36.15 6,838,585 -0.75(-2.03%)
Apr 29, 2014 36.47 36.99 36.47 36.90 7,100,562 +0.69(+1.91%)
Apr 28, 2014 36.24 36.31 35.91 36.21 6,815,216 +0.13(+0.36%)
Apr 25, 2014 36.38 36.46 35.96 36.08 6,560,251 -0.30(-0.82%)
Apr 24, 2014 36.59 36.63 36.34 36.38 10,081,580 -0.09(-0.25%)
Apr 23, 2014 36.39 36.72 36.36 36.47 8,139,401 +0.10(+0.27%)
Apr 22, 2014 36.46 36.61 36.10 36.37 6,073,647 -0.20(-0.55%)
Apr 21, 2014 36.81 36.93 36.38 36.57 5,718,747 -0.16(-0.44%)
Apr 17, 2014 36.50 36.73 36.73 36.73 8,062,200 +0.26(+0.71%)
Apr 16, 2014 36.10 36.47 35.92 36.47 6,600,420 +0.57(+1.59%)
Apr 15, 2014 35.54 35.98 35.42 35.90 5,289,128 +0.36(+1.01%)
Apr 14, 2014 35.41 35.63 35.19 35.54 6,362,436 +0.47(+1.34%)
Apr 11, 2014 35.26 35.45 34.92 35.07 5,452,845 -0.33(-0.93%)
Apr 10, 2014 35.51 35.67 35.26 35.40 5,171,911 -0.07(-0.20%)
Apr 09, 2014 35.37 35.65 35.00 35.47 6,258,630 +0.20(+0.57%)
Apr 08, 2014 34.91 35.34 34.79 35.27 8,016,616 +0.37(+1.06%)
Apr 07, 2014 35.41 35.41 34.80 34.90 6,826,553 -0.69(-1.94%)
Apr 04, 2014 35.90 35.99 35.44 35.59 5,549,838 -0.12(-0.34%)
Apr 03, 2014 35.53 35.81 35.40 35.71 4,356,306 +0.33(+0.93%)
Apr 02, 2014 35.33 35.63 35.28 35.38 4,943,784 -0.04(-0.11%)
Apr 01, 2014 35.72 35.72 35.18 35.42 4,455,214 -0.10(-0.28%)
Mar 31, 2014 35.34 35.64 35.28 35.52 6,889,667 +0.30(+0.85%)
Mar 28, 2014 34.66 35.26 34.59 35.22 6,256,587 +0.73(+2.12%)
Mar 27, 2014 34.50 34.83 34.36 34.49 5,558,763 -0.01(-0.03%)
Mar 26, 2014 34.69 34.90 34.41 34.50 5,769,076 -0.07(-0.20%)
Mar 25, 2014 34.32 34.62 34.16 34.57 4,765,740 +0.34(+0.99%)
Mar 24, 2014 34.34 34.76 34.10 34.23 8,145,012 -0.16(-0.47%)
Mar 21, 2014 34.07 34.57 33.90 34.39 9,354,445 +0.57(+1.69%)
Mar 20, 2014 33.34 33.85 33.12 33.82 4,839,641 +0.53(+1.59%)
Mar 19, 2014 33.67 33.81 33.19 33.29 5,181,360 -0.36(-1.07%)
Mar 18, 2014 33.24 33.74 33.13 33.65 5,942,649 +0.47(+1.42%)
Mar 17, 2014 33.08 33.38 32.97 33.18 3,528,395 +0.10(+0.30%)
Mar 14, 2014 32.71 33.10 32.62 33.08 7,438,992 +0.21(+0.64%)
Mar 13, 2014 33.55 33.61 32.76 32.87 6,271,144 -0.59(-1.76%)
Mar 12, 2014 33.66 33.72 33.29 33.46 4,875,601 -0.47(-1.39%)
Mar 11, 2014 34.34 34.40 33.63 33.93 4,639,832 -0.37(-1.08%)
Mar 10, 2014 34.15 34.32 34.00 34.30 4,341,819 +0.06(+0.18%)
Mar 07, 2014 34.04 34.32 33.90 34.24 5,256,680 +0.42(+1.24%)
Mar 06, 2014 33.71 34.19 33.57 33.82 7,478,020 +0.21(+0.62%)
Mar 05, 2014 33.89 34.00 33.54 33.61 4,787,248 -0.26(-0.77%)
Mar 04, 2014 33.76 34.10 33.52 33.87 5,218,712 +0.33(+0.98%)
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.