Marathon Oil (NY: MRO )

16.50 USD +0.90 (+5.80%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.02 23.58 22.95 23.29 2,823,600 +0.36(+1.55%)
Apr 28, 2005 23.12 23.36 22.85 22.93 4,340,500 -0.70(-2.94%)
Apr 27, 2005 24.12 24.12 23.25 23.62 2,869,300 -0.32(-1.32%)
Apr 26, 2005 24.60 24.75 23.88 23.94 2,900,800 -0.30(-1.26%)
Apr 25, 2005 24.94 25.67 24.12 24.25 2,775,800 +0.28(+1.15%)
Apr 22, 2005 23.77 24.14 23.55 23.97 2,511,600 +0.36(+1.52%)
Apr 21, 2005 23.05 23.61 22.93 23.61 2,219,000 +0.56(+2.43%)
Apr 20, 2005 23.30 23.49 22.93 23.05 2,874,800 -0.02(-0.09%)
Apr 19, 2005 22.64 23.12 22.60 23.07 2,712,600 +0.62(+2.74%)
Apr 18, 2005 21.90 22.50 21.75 22.45 2,803,500 +0.45(+2.07%)
Apr 15, 2005 23.00 23.04 21.92 22.00 3,730,700 -0.92(-4.01%)
Apr 14, 2005 23.07 23.33 22.89 22.92 4,010,900 +0.10(+0.46%)
Apr 13, 2005 23.40 23.65 22.74 22.82 3,139,000 -0.76(-3.22%)
Apr 12, 2005 24.25 24.29 23.34 23.58 3,207,600 -0.67(-2.78%)
Apr 11, 2005 23.88 24.25 23.75 24.25 2,092,300 +0.38(+1.57%)
Apr 08, 2005 24.33 24.39 23.83 23.88 2,174,800 -0.33(-1.36%)
Apr 07, 2005 24.42 24.49 23.89 24.20 2,385,900 +0.01(+0.04%)
Apr 06, 2005 23.92 24.24 23.70 24.20 2,183,300 +0.33(+1.38%)
Apr 05, 2005 24.12 24.33 23.73 23.86 2,456,600 -0.26(-1.08%)
Apr 04, 2005 24.52 24.57 23.88 24.12 2,468,500 +0.00(+0.00%)
Apr 01, 2005 23.80 24.20 23.70 24.12 2,616,400 +0.67(+2.83%)
Mar 31, 2005 23.25 23.50 23.07 23.46 2,470,900 +0.55(+2.42%)
Mar 30, 2005 22.51 22.95 22.10 22.91 2,935,000 +0.39(+1.73%)
Mar 29, 2005 22.78 23.10 22.45 22.51 2,143,300 -0.19(-0.81%)
Mar 28, 2005 22.83 22.89 22.56 22.70 1,896,100 -0.12(-0.55%)
Mar 24, 2005 22.86 23.14 22.55 22.83 2,032,100 +0.09(+0.40%)
Mar 23, 2005 22.88 22.88 22.30 22.74 3,111,200 -0.17(-0.76%)
Mar 22, 2005 23.58 23.80 22.84 22.91 2,150,200 -0.66(-2.78%)
Mar 21, 2005 23.34 23.59 23.23 23.57 2,132,300 +0.10(+0.40%)
Mar 18, 2005 23.50 23.69 23.17 23.47 2,646,200 +0.02(+0.09%)
Mar 17, 2005 23.23 23.48 23.01 23.45 2,399,700 +0.52(+2.27%)
Mar 16, 2005 22.70 23.32 22.58 22.93 2,159,500 +0.10(+0.46%)
Mar 15, 2005 23.29 23.38 22.83 22.83 2,149,300 -0.31(-1.34%)
Mar 14, 2005 23.20 23.25 22.55 23.14 2,393,000 +0.17(+0.74%)
Mar 11, 2005 22.79 23.32 22.68 22.96 2,304,700 +0.11(+0.50%)
Mar 10, 2005 23.34 23.35 22.55 22.85 2,943,300 -0.54(-2.33%)
Mar 09, 2005 24.34 24.41 23.33 23.39 3,649,200 -0.81(-3.37%)
Mar 08, 2005 24.36 24.52 24.20 24.21 2,503,100 -0.15(-0.62%)
Mar 07, 2005 24.39 24.59 24.11 24.36 2,928,600 -0.02(-0.08%)
Mar 04, 2005 23.90 24.55 23.44 24.38 3,376,300 +0.38(+1.58%)
Mar 03, 2005 23.95 24.66 23.89 24.00 3,073,300 +0.55(+2.35%)
Mar 02, 2005 23.30 23.59 23.17 23.45 2,490,000 +0.05(+0.21%)
Mar 01, 2005 23.50 23.64 23.07 23.40 2,570,900 -0.27(-1.14%)
Feb 28, 2005 23.50 23.80 22.75 23.67 4,382,600 +0.35(+1.52%)
Feb 25, 2005 22.85 23.64 22.80 23.32 3,022,000 +0.72(+3.19%)
Feb 24, 2005 22.38 22.60 22.17 22.59 1,947,700 +0.46(+2.06%)
Feb 23, 2005 22.04 22.23 21.98 22.14 2,417,000 +0.11(+0.50%)
Feb 22, 2005 22.61 22.66 22.01 22.03 1,862,800 -0.23(-1.06%)
Feb 18, 2005 21.98 22.48 21.88 22.26 2,452,200 +0.52(+2.41%)
Feb 17, 2005 22.00 22.13 21.71 21.74 2,145,600 -0.20(-0.91%)
Feb 16, 2005 21.54 21.95 21.39 21.94 2,529,800 +0.45(+2.07%)
Feb 15, 2005 21.36 21.52 21.25 21.50 1,778,200 +0.35(+1.66%)
Feb 14, 2005 21.29 21.35 21.05 21.14 1,535,100 -0.20(-0.94%)
Feb 11, 2005 21.24 21.52 21.05 21.34 1,642,900 +0.22(+1.04%)
Feb 10, 2005 20.73 21.14 20.61 21.12 1,766,500 +0.56(+2.72%)
Feb 09, 2005 20.39 20.89 20.25 20.57 2,682,200 +0.22(+1.06%)
Feb 08, 2005 20.18 20.39 20.08 20.35 1,422,700 +0.18(+0.87%)
Feb 07, 2005 20.30 20.36 20.07 20.17 1,559,100 -0.08(-0.37%)
Feb 04, 2005 20.34 20.36 20.05 20.25 1,660,700 -0.05(-0.22%)
Feb 03, 2005 20.00 20.38 19.82 20.30 3,150,000 +0.30(+1.48%)
Feb 02, 2005 19.62 20.05 19.55 20.00 3,407,700 +0.41(+2.09%)
Feb 01, 2005 19.45 19.61 19.45 19.59 2,624,300 +0.23(+1.16%)
Jan 31, 2005 19.10 19.46 19.04 19.36 2,489,500 +0.18(+0.96%)
Jan 28, 2005 19.45 19.45 19.04 19.18 2,308,200 -0.27(-1.36%)
Jan 27, 2005 18.94 19.89 18.94 19.45 2,595,400 -0.26(-1.29%)
Jan 26, 2005 19.77 19.80 19.49 19.70 2,225,800 +0.12(+0.59%)
Jan 25, 2005 19.55 19.63 19.39 19.58 2,986,900 +0.30(+1.56%)
Jan 24, 2005 19.25 19.39 19.23 19.29 1,578,900 +0.25(+1.34%)
Jan 21, 2005 18.99 19.21 18.98 19.03 1,662,200 +0.16(+0.85%)
Jan 20, 2005 19.03 19.05 18.73 18.87 2,214,500 -0.35(-1.85%)
Jan 19, 2005 19.38 19.45 19.20 19.23 1,681,600 -0.15(-0.80%)
Jan 18, 2005 19.34 19.39 19.17 19.38 1,838,900 +0.23(+1.20%)
Jan 14, 2005 19.17 19.29 19.07 19.15 1,672,600 +0.00(+0.00%)
Jan 13, 2005 19.07 19.30 18.96 19.15 2,123,000 +0.20(+1.06%)
Jan 12, 2005 18.84 19.01 18.74 18.95 2,168,400 +0.18(+0.96%)
Jan 11, 2005 18.68 18.90 18.59 18.77 2,400,200 +0.13(+0.72%)
Jan 10, 2005 18.58 18.87 18.50 18.64 3,264,500 +0.23(+1.25%)
Jan 07, 2005 18.34 18.48 18.10 18.41 3,036,200 +0.27(+1.46%)
Jan 06, 2005 17.80 18.34 17.76 18.14 1,904,700 +0.27(+1.54%)
Jan 05, 2005 18.08 18.23 17.84 17.86 1,691,200 -0.22(-1.22%)
Jan 04, 2005 18.23 18.39 18.06 18.08 2,027,700 -0.21(-1.12%)
Jan 03, 2005 18.79 18.79 18.18 18.29 2,243,500 -0.51(-2.74%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.58 1,624,900 +0.17(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.10(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.58 18.70 18.52 18.70 2,071,800 +0.15(+0.78%)
Dec 20, 2004 18.66 18.70 18.42 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.83 18.51 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.92 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.33 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.33 2,005,200 -0.15(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.74 18.32 18.37 1,446,300 -0.30(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.67 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.67 2,709,000 -0.43(-2.23%)
Dec 01, 2004 19.72 19.72 19.00 19.10 2,517,100 -0.62(-3.14%)
Nov 30, 2004 19.73 19.92 19.68 19.72 1,582,100 -0.10(-0.48%)
Nov 29, 2004 20.00 20.01 19.60 19.82 1,003,000 -0.11(-0.55%)
Nov 26, 2004 19.90 20.15 19.82 19.92 663,200 +0.13(+0.68%)
Nov 24, 2004 19.74 19.86 19.54 19.79 1,288,300 +0.18(+0.89%)
Nov 23, 2004 19.62 19.89 19.56 19.61 2,284,800 +0.09(+0.46%)
Nov 22, 2004 19.34 19.57 19.27 19.52 2,233,700 +0.34(+1.80%)
Nov 19, 2004 18.92 19.25 18.89 19.18 2,092,600 +0.42(+2.21%)
Nov 18, 2004 18.85 18.86 18.67 18.76 1,455,600 +0.07(+0.37%)
Nov 17, 2004 18.47 18.76 18.41 18.70 1,923,200 +0.23(+1.22%)
Nov 16, 2004 18.52 18.64 18.43 18.47 1,258,400 +0.05(+0.30%)
Nov 15, 2004 18.96 18.96 18.36 18.42 2,472,600 -0.69(-3.61%)
Nov 12, 2004 18.75 19.11 18.65 19.11 2,511,300 +0.40(+2.11%)
Nov 11, 2004 18.67 18.77 18.61 18.71 1,604,800 +0.04(+0.21%)
Nov 10, 2004 18.73 18.78 18.39 18.67 3,155,900 -0.05(-0.27%)
Nov 09, 2004 18.86 18.92 18.62 18.72 2,182,400 -0.14(-0.74%)
Nov 08, 2004 19.21 19.21 18.71 18.86 1,907,600 -0.35(-1.82%)
Nov 05, 2004 19.11 19.29 19.02 19.21 1,740,500 +0.20(+1.05%)
Nov 04, 2004 18.83 19.09 18.83 19.01 2,029,000 +0.24(+1.25%)
Nov 03, 2004 18.77 18.91 18.51 18.77 2,061,200 +0.25(+1.35%)
Nov 02, 2004 18.75 18.94 18.50 18.52 2,468,800 -0.29(-1.54%)
Nov 01, 2004 19.18 19.29 18.75 18.82 1,905,100 -0.24(-1.26%)
Oct 29, 2004 18.90 19.11 18.66 19.05 2,357,700 +0.23(+1.19%)
Oct 28, 2004 19.02 19.33 18.77 18.83 2,744,000 -0.20(-1.05%)
Oct 27, 2004 19.56 19.57 18.63 19.03 5,081,200 -0.64(-3.25%)
Oct 26, 2004 20.02 20.03 19.55 19.67 3,255,300 -0.41(-2.02%)
Oct 25, 2004 20.15 20.25 19.90 20.08 1,243,900 -0.07(-0.37%)
Oct 22, 2004 20.19 20.39 20.05 20.15 1,510,400 +0.08(+0.42%)
Oct 21, 2004 20.24 20.30 19.97 20.07 1,419,000 -0.11(-0.57%)
Oct 20, 2004 19.83 20.20 19.74 20.18 1,801,100 +0.46(+2.36%)
Oct 19, 2004 19.89 20.04 19.65 19.71 1,448,200 -0.16(-0.83%)
Oct 18, 2004 20.16 20.27 19.84 19.88 1,731,700 -0.22(-1.09%)
Oct 15, 2004 20.30 20.35 20.00 20.10 1,468,500 -0.02(-0.12%)
Oct 14, 2004 19.91 20.17 19.86 20.12 1,476,700 +0.47(+2.39%)
Oct 13, 2004 20.21 20.21 19.29 19.66 2,621,800 -0.68(-3.34%)
Oct 12, 2004 20.50 20.62 20.26 20.33 1,167,300 -0.18(-0.85%)
Oct 11, 2004 20.74 20.75 20.38 20.51 813,300 -0.11(-0.53%)
Oct 08, 2004 20.70 20.84 20.40 20.62 1,576,600 -0.00(-0.02%)
Oct 07, 2004 21.10 21.30 20.50 20.62 2,121,200 -0.44(-2.09%)
Oct 06, 2004 20.92 21.07 20.82 21.07 1,729,300 +0.27(+1.27%)
Oct 05, 2004 20.85 21.04 20.60 20.80 2,826,500 -0.05(-0.22%)
Oct 04, 2004 20.98 20.98 20.77 20.84 1,434,300 -0.14(-0.64%)
Oct 01, 2004 20.65 20.99 20.61 20.98 1,436,200 +0.34(+1.65%)
Sep 30, 2004 20.42 20.75 20.41 20.64 2,027,300 +0.22(+1.10%)
Sep 29, 2004 20.76 20.80 20.25 20.42 2,285,400 -0.34(-1.66%)
Sep 28, 2004 20.48 20.80 20.36 20.76 1,985,100 +0.53(+2.62%)
Sep 27, 2004 20.30 20.48 20.08 20.23 1,689,000 -0.03(-0.15%)
Sep 24, 2004 20.05 20.42 19.95 20.26 2,662,300 +0.46(+2.35%)
Sep 23, 2004 19.88 19.93 19.63 19.80 1,422,000 -0.20(-1.02%)
Sep 22, 2004 20.07 20.07 19.78 20.00 1,789,200 -0.07(-0.32%)
Sep 21, 2004 19.50 20.14 19.46 20.07 1,855,500 +0.62(+3.19%)
Sep 20, 2004 19.35 19.50 19.33 19.45 1,789,800 +0.09(+0.49%)
Sep 17, 2004 19.13 19.41 19.10 19.35 1,701,200 +0.29(+1.52%)
Sep 16, 2004 19.08 19.08 18.91 19.06 1,211,600 +0.06(+0.34%)
Sep 15, 2004 19.05 19.09 18.90 19.00 1,998,800 -0.05(-0.24%)
Sep 14, 2004 18.99 19.08 18.84 19.04 2,244,900 +0.19(+1.01%)
Sep 13, 2004 18.78 18.95 18.78 18.85 2,217,600 +0.13(+0.69%)
Sep 10, 2004 18.85 18.89 18.66 18.72 1,830,500 -0.07(-0.37%)
Sep 09, 2004 18.50 18.84 18.49 18.79 2,415,400 +0.29(+1.57%)
Sep 08, 2004 18.50 18.55 18.42 18.50 2,265,300 +0.00(+0.00%)
Sep 07, 2004 18.45 18.52 18.25 18.50 2,209,400 +0.05(+0.27%)
Sep 03, 2004 18.52 18.53 18.24 18.45 1,671,900 -0.09(-0.51%)
Sep 02, 2004 18.60 18.60 18.45 18.55 1,987,700 +0.23(+1.23%)
Sep 01, 2004 18.14 18.32 18.05 18.32 1,894,800 +0.18(+1.02%)
Aug 31, 2004 17.75 18.14 17.71 18.14 1,835,800 +0.43(+2.40%)
Aug 30, 2004 17.88 17.91 17.61 17.71 1,412,400 -0.09(-0.48%)
Aug 27, 2004 17.73 17.84 17.67 17.80 1,199,000 +0.12(+0.68%)
Aug 26, 2004 17.45 17.73 17.32 17.67 2,364,700 +0.22(+1.29%)
Aug 25, 2004 17.27 17.46 17.21 17.45 2,730,700 +0.30(+1.75%)
Aug 24, 2004 17.00 17.15 16.77 17.15 3,184,900 +0.16(+0.94%)
Aug 23, 2004 17.26 17.29 16.98 16.99 2,269,500 -0.20(-1.16%)
Aug 20, 2004 17.30 17.42 17.14 17.19 2,629,700 -0.04(-0.23%)
Aug 19, 2004 17.35 17.37 17.17 17.23 1,615,100 -0.07(-0.38%)
Aug 18, 2004 17.30 17.38 17.02 17.30 2,484,300 +0.08(+0.44%)
Aug 17, 2004 17.70 17.74 17.21 17.22 2,102,600 -0.59(-3.31%)
Aug 16, 2004 17.60 18.09 17.45 17.81 1,997,500 +0.23(+1.31%)
Aug 13, 2004 17.37 17.64 17.32 17.58 1,585,000 +0.27(+1.56%)
Aug 12, 2004 17.44 17.50 17.27 17.31 1,821,600 -0.12(-0.69%)
Aug 11, 2004 17.68 17.83 17.36 17.43 2,531,600 -0.34(-1.94%)
Aug 10, 2004 18.09 18.09 17.73 17.77 1,341,300 -0.18(-1.00%)
Aug 09, 2004 17.71 18.09 17.66 17.95 1,333,200 +0.37(+2.10%)
Aug 06, 2004 17.90 17.94 17.58 17.58 1,417,800 -0.32(-1.76%)
Aug 05, 2004 18.38 18.45 17.89 17.90 2,582,200 -0.38(-2.05%)
Aug 04, 2004 18.84 18.84 18.22 18.27 2,952,600 -0.56(-2.97%)
Aug 03, 2004 18.86 19.02 18.80 18.83 1,647,900 +0.01(+0.05%)
Aug 02, 2004 18.84 18.92 18.52 18.83 1,683,300 -0.01(-0.05%)
Jul 30, 2004 18.77 18.89 18.70 18.83 1,485,000 +0.11(+0.61%)
Jul 29, 2004 18.58 18.76 18.45 18.72 1,601,200 +0.29(+1.55%)
Jul 28, 2004 18.40 18.55 18.25 18.43 1,632,000 +0.04(+0.22%)
Jul 27, 2004 17.50 18.55 17.50 18.39 3,142,600 +0.13(+0.74%)
Jul 26, 2004 18.60 18.62 18.18 18.26 1,290,500 -0.16(-0.90%)
Jul 23, 2004 18.62 18.62 18.28 18.42 1,222,500 -0.12(-0.67%)
Jul 22, 2004 18.60 18.76 18.45 18.55 2,193,900 +0.07(+0.38%)
Jul 21, 2004 18.79 18.94 18.45 18.48 2,782,600 -0.30(-1.62%)
Jul 20, 2004 18.76 18.79 18.58 18.79 1,042,700 +0.08(+0.40%)
Jul 19, 2004 18.80 18.89 18.61 18.71 1,165,700 -0.09(-0.45%)
Jul 16, 2004 18.80 18.83 18.72 18.80 1,235,700 +0.19(+1.02%)
Jul 15, 2004 18.48 18.72 18.43 18.61 1,179,400 +0.12(+0.62%)
Jul 14, 2004 18.02 18.50 18.02 18.49 1,940,800 +0.24(+1.32%)
Jul 13, 2004 18.35 18.36 18.17 18.25 1,553,600 -0.09(-0.52%)
Jul 12, 2004 18.60 18.60 18.26 18.34 1,626,200 -0.23(-1.21%)
Jul 09, 2004 18.70 18.83 18.57 18.57 1,920,400 -0.10(-0.56%)
Jul 08, 2004 19.00 19.00 18.38 18.67 2,780,200 +0.13(+0.70%)
Jul 07, 2004 18.35 18.59 18.08 18.55 4,422,000 -0.37(-1.96%)
Jul 06, 2004 19.04 19.41 18.88 18.92 2,100,600 -0.08(-0.45%)
Jul 02, 2004 18.80 19.08 18.67 19.00 1,438,900 +0.26(+1.41%)
Jul 01, 2004 18.83 18.97 18.64 18.74 2,208,100 -0.18(-0.98%)
Jun 30, 2004 18.62 18.93 18.52 18.92 1,881,100 +0.42(+2.27%)
Jun 29, 2004 18.35 18.58 18.33 18.50 2,313,200 +0.00(+0.03%)
Jun 28, 2004 18.75 18.77 18.42 18.50 1,592,700 -0.21(-1.15%)
Jun 25, 2004 18.70 18.83 18.61 18.71 2,202,200 +0.09(+0.48%)
Jun 24, 2004 18.75 18.75 18.45 18.62 2,068,500 -0.11(-0.59%)
Jun 23, 2004 18.41 18.75 18.27 18.73 1,793,900 +0.47(+2.55%)
Jun 22, 2004 18.38 18.38 18.08 18.26 3,592,000 -0.12(-0.63%)
Jun 21, 2004 18.55 18.55 18.25 18.38 2,616,400 +0.06(+0.33%)
Jun 18, 2004 18.22 18.38 18.19 18.32 2,759,200 +0.14(+0.77%)
Jun 17, 2004 17.85 18.25 17.80 18.18 3,163,400 +0.42(+2.36%)
Jun 16, 2004 17.50 17.80 17.50 17.76 1,931,500 +0.33(+1.89%)
Jun 15, 2004 17.25 17.48 17.21 17.43 1,880,500 +0.37(+2.17%)
Jun 14, 2004 17.12 17.18 17.01 17.06 1,968,100 -0.19(-1.10%)
Jun 10, 2004 17.15 17.25 17.05 17.25 1,299,900 +0.30(+1.77%)
Jun 09, 2004 17.10 17.14 16.93 16.95 1,953,700 -0.15(-0.88%)
Jun 08, 2004 17.24 17.45 17.04 17.10 2,841,800 -0.02(-0.15%)
Jun 07, 2004 16.70 17.15 16.62 17.12 1,479,200 +0.55(+3.29%)
Jun 04, 2004 16.86 16.88 16.55 16.58 1,883,400 -0.23(-1.37%)
Jun 03, 2004 17.22 17.22 16.78 16.81 2,383,900 -0.34(-1.98%)
Jun 02, 2004 17.19 17.43 17.10 17.15 3,707,400 +0.02(+0.15%)
Jun 01, 2004 16.83 17.12 16.83 17.12 3,070,100 +0.45(+2.73%)
May 28, 2004 16.60 16.73 16.49 16.67 1,742,900 +0.20(+1.18%)
May 27, 2004 16.83 16.87 16.39 16.48 2,588,500 -0.36(-2.14%)
May 26, 2004 16.83 16.92 16.70 16.83 1,739,300 +0.09(+0.57%)
May 25, 2004 16.41 16.74 16.38 16.74 1,444,900 +0.36(+2.20%)
May 24, 2004 16.26 16.43 16.11 16.38 1,940,800 +0.14(+0.86%)
May 21, 2004 16.41 16.41 16.09 16.24 1,086,800 +0.01(+0.09%)
May 20, 2004 16.17 16.33 16.11 16.23 1,244,900 +0.11(+0.71%)
May 19, 2004 16.39 16.49 16.00 16.11 2,044,900 -0.25(-1.56%)
May 18, 2004 16.62 16.62 16.29 16.36 1,334,900 -0.18(-1.12%)
May 17, 2004 16.70 16.89 16.53 16.55 1,935,500 -0.25(-1.46%)
May 14, 2004 16.65 16.93 16.53 16.80 2,054,900 +0.24(+1.45%)
May 13, 2004 16.95 17.00 16.45 16.55 2,586,200 -0.39(-2.30%)
May 12, 2004 16.85 17.05 16.64 16.95 1,415,800 +0.09(+0.56%)
May 11, 2004 16.33 16.89 16.33 16.85 1,885,300 +0.52(+3.22%)
May 10, 2004 16.74 16.74 16.18 16.33 1,579,100 -0.51(-3.03%)
May 07, 2004 17.27 17.33 16.80 16.83 1,094,600 -0.53(-3.02%)
May 06, 2004 17.27 17.42 17.08 17.36 1,823,200 +0.09(+0.49%)
May 05, 2004 17.10 17.30 16.95 17.27 1,689,800 +0.11(+0.67%)
May 04, 2004 17.00 17.25 16.90 17.16 1,691,900 +0.29(+1.72%)
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.