Marathon Oil (NY: MRO )

15.55 USD +0.43 (+2.84%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 16.86 17.00 16.67 16.87 2,547,300 +0.09(+0.54%)
Apr 30, 2004 16.70 16.85 16.68 16.78 2,067,200 +0.24(+1.42%)
Apr 29, 2004 17.15 17.15 16.45 16.55 1,702,000 -0.55(-3.25%)
Apr 28, 2004 17.50 17.50 17.02 17.10 2,033,800 -0.47(-2.68%)
Apr 27, 2004 17.25 17.78 17.17 17.57 2,430,300 +0.40(+2.33%)
Apr 26, 2004 17.05 17.34 17.05 17.17 2,240,100 +0.13(+0.76%)
Apr 23, 2004 16.90 17.20 16.75 17.04 1,966,500 +0.06(+0.35%)
Apr 22, 2004 16.72 17.05 16.59 16.98 1,672,900 +0.27(+1.59%)
Apr 21, 2004 16.60 16.80 16.38 16.71 1,874,200 +0.07(+0.39%)
Apr 20, 2004 17.15 17.15 16.64 16.65 1,157,800 -0.50(-2.92%)
Apr 19, 2004 17.20 17.20 16.94 17.15 1,914,900 -0.05(-0.32%)
Apr 16, 2004 17.15 17.22 16.98 17.20 1,495,500 +0.21(+1.24%)
Apr 15, 2004 16.77 17.05 16.68 17.00 1,769,900 +0.31(+1.86%)
Apr 14, 2004 16.86 16.90 16.52 16.68 1,972,500 -0.15(-0.89%)
Apr 13, 2004 17.25 17.25 16.76 16.83 2,531,300 -0.19(-1.12%)
Apr 12, 2004 16.88 17.15 16.84 17.02 2,354,000 +0.23(+1.34%)
Apr 08, 2004 16.52 16.86 16.50 16.80 2,697,000 +0.35(+2.13%)
Apr 07, 2004 16.60 16.60 16.25 16.45 1,941,100 -0.12(-0.75%)
Apr 06, 2004 16.48 16.67 16.35 16.58 1,745,900 +0.00(+0.00%)
Apr 05, 2004 16.48 16.58 16.36 16.58 1,609,300 +0.20(+1.19%)
Apr 02, 2004 16.50 16.58 16.20 16.38 2,915,300 -0.05(-0.33%)
Apr 01, 2004 16.90 17.10 16.34 16.43 4,326,700 -0.40(-2.38%)
Mar 31, 2004 16.50 16.92 16.50 16.83 5,460,200 +0.49(+3.03%)
Mar 30, 2004 16.00 16.51 15.83 16.34 4,535,400 +0.59(+3.75%)
Mar 29, 2004 15.75 15.96 15.62 15.75 3,432,600 +0.00(+0.00%)
Mar 26, 2004 15.28 15.75 15.15 15.75 12,453,700 +0.36(+2.34%)
Mar 25, 2004 16.07 16.08 15.35 15.39 6,245,000 -0.75(-4.65%)
Mar 24, 2004 16.55 16.58 16.08 16.14 2,188,600 -0.43(-2.57%)
Mar 23, 2004 16.70 16.70 16.32 16.57 2,538,200 -0.15(-0.93%)
Mar 22, 2004 16.67 16.95 16.59 16.72 2,018,700 -0.27(-1.56%)
Mar 19, 2004 17.70 17.75 16.98 16.99 2,610,700 -0.72(-4.07%)
Mar 18, 2004 17.51 17.74 17.46 17.70 1,085,700 +0.11(+0.63%)
Mar 17, 2004 17.27 17.64 17.23 17.59 919,700 +0.36(+2.09%)
Mar 16, 2004 17.35 17.39 17.17 17.24 979,600 -0.03(-0.17%)
Mar 15, 2004 17.32 17.41 17.20 17.26 1,067,500 +0.00(+0.03%)
Mar 12, 2004 17.23 17.30 17.00 17.26 817,500 +0.21(+1.20%)
Mar 11, 2004 17.42 17.45 17.04 17.05 1,077,800 -0.38(-2.15%)
Mar 10, 2004 17.79 17.83 17.42 17.43 1,153,800 -0.25(-1.44%)
Mar 09, 2004 17.65 17.77 17.62 17.68 873,400 -0.07(-0.37%)
Mar 08, 2004 17.76 17.90 17.70 17.75 534,700 +0.09(+0.51%)
Mar 05, 2004 17.49 17.74 17.45 17.66 1,210,200 +0.17(+1.00%)
Mar 04, 2004 17.55 17.58 17.39 17.49 812,400 -0.10(-0.57%)
Mar 03, 2004 17.42 17.65 17.36 17.58 1,066,100 +0.06(+0.34%)
Mar 02, 2004 17.95 18.04 17.50 17.52 1,996,600 -0.51(-2.80%)
Mar 01, 2004 17.58 18.16 17.57 18.03 2,173,800 +0.46(+2.62%)
Feb 27, 2004 17.23 17.66 17.19 17.57 1,326,200 +0.35(+2.03%)
Feb 26, 2004 17.05 17.25 17.03 17.22 776,100 +0.16(+0.94%)
Feb 25, 2004 16.99 17.12 16.92 17.06 760,600 +0.07(+0.44%)
Feb 24, 2004 17.00 17.18 16.95 16.99 911,600 -0.03(-0.18%)
Feb 23, 2004 17.02 17.06 16.91 17.01 748,100 +0.07(+0.41%)
Feb 20, 2004 17.15 17.18 16.83 16.95 1,172,600 -0.05(-0.32%)
Feb 19, 2004 16.95 17.20 16.95 17.00 1,238,900 +0.05(+0.29%)
Feb 18, 2004 17.05 17.10 16.92 16.95 1,598,100 +0.07(+0.41%)
Feb 17, 2004 16.75 17.00 16.75 16.88 1,207,800 +0.13(+0.81%)
Feb 13, 2004 16.68 16.80 16.48 16.75 1,087,600 +0.05(+0.33%)
Feb 12, 2004 16.75 16.82 16.55 16.69 1,105,200 -0.06(-0.36%)
Feb 11, 2004 16.55 16.75 16.34 16.75 1,601,600 +0.33(+1.98%)
Feb 10, 2004 16.17 16.43 16.15 16.42 1,231,500 +0.15(+0.95%)
Feb 09, 2004 16.13 16.41 16.08 16.27 1,137,500 +0.14(+0.87%)
Feb 06, 2004 15.95 16.16 15.82 16.13 862,300 +0.30(+1.90%)
Feb 05, 2004 16.00 16.04 15.82 15.83 1,231,900 -0.11(-0.69%)
Feb 04, 2004 16.33 16.39 15.94 15.94 1,615,600 -0.48(-2.89%)
Feb 03, 2004 16.23 16.50 16.08 16.42 1,004,700 +0.09(+0.55%)
Feb 02, 2004 16.24 16.43 16.07 16.33 1,778,100 +0.09(+0.52%)
Jan 30, 2004 16.37 16.40 16.13 16.24 1,457,700 -0.23(-1.40%)
Jan 29, 2004 16.73 16.82 16.27 16.47 2,300,000 -0.26(-1.52%)
Jan 28, 2004 17.23 17.25 16.73 16.73 1,786,300 -0.50(-2.90%)
Jan 27, 2004 17.35 17.35 16.84 17.23 1,356,000 -0.06(-0.32%)
Jan 26, 2004 17.11 17.33 16.94 17.28 1,185,300 +0.17(+0.96%)
Jan 23, 2004 17.12 17.23 17.00 17.11 1,619,200 +0.06(+0.35%)
Jan 22, 2004 17.25 17.28 16.97 17.05 1,028,600 -0.18(-1.07%)
Jan 21, 2004 17.08 17.26 17.00 17.24 1,353,700 +0.18(+1.06%)
Jan 20, 2004 16.95 17.11 16.83 17.06 1,933,500 +0.35(+2.13%)
Jan 16, 2004 16.79 16.79 16.62 16.70 1,549,100 -0.05(-0.27%)
Jan 15, 2004 17.05 17.06 16.73 16.75 1,613,300 -0.23(-1.35%)
Jan 14, 2004 17.11 17.11 16.89 16.98 1,698,700 -0.13(-0.79%)
Jan 13, 2004 17.05 17.21 17.03 17.11 1,167,700 +0.12(+0.74%)
Jan 12, 2004 17.00 17.08 16.95 16.99 1,035,600 -0.01(-0.06%)
Jan 09, 2004 17.04 17.12 16.86 17.00 1,333,300 -0.05(-0.29%)
Jan 08, 2004 17.10 17.10 16.85 17.05 1,243,400 +0.07(+0.44%)
Jan 07, 2004 17.01 17.05 16.74 16.98 1,270,400 -0.07(-0.41%)
Jan 06, 2004 17.04 17.07 16.93 17.05 1,368,700 +0.00(+0.03%)
Jan 05, 2004 16.75 17.05 16.71 17.04 1,275,900 +0.42(+2.50%)
Jan 02, 2004 16.58 16.75 16.55 16.62 1,085,300 +0.08(+0.48%)
Dec 31, 2003 16.68 16.75 16.48 16.55 1,169,800 -0.14(-0.84%)
Dec 30, 2003 16.60 16.80 16.59 16.68 1,033,200 +0.08(+0.51%)
Dec 29, 2003 16.45 16.61 16.38 16.60 685,900 +0.27(+1.62%)
Dec 26, 2003 16.34 16.42 16.27 16.33 496,900 +0.06(+0.37%)
Dec 24, 2003 16.09 16.38 16.09 16.27 700,200 +0.20(+1.21%)
Dec 23, 2003 16.10 16.11 15.98 16.08 761,200 -0.04(-0.22%)
Dec 22, 2003 16.11 16.16 16.05 16.11 866,700 +0.04(+0.25%)
Dec 19, 2003 16.15 16.17 16.01 16.08 1,712,000 +0.01(+0.03%)
Dec 18, 2003 15.55 16.14 15.55 16.07 1,578,400 +0.54(+3.48%)
Dec 17, 2003 15.37 15.55 15.37 15.53 2,168,400 +0.16(+1.04%)
Dec 16, 2003 15.31 15.44 15.22 15.37 1,729,500 +0.12(+0.82%)
Dec 15, 2003 15.45 15.50 15.27 15.24 1,055,600 -0.20(-1.29%)
Dec 12, 2003 15.45 15.50 15.38 15.45 929,300 +0.01(+0.06%)
Dec 11, 2003 15.24 15.49 15.16 15.44 1,284,400 +0.21(+1.35%)
Dec 10, 2003 15.17 15.26 15.15 15.23 1,381,100 +0.08(+0.53%)
Dec 09, 2003 15.15 15.22 15.12 15.15 1,767,300 +0.04(+0.26%)
Dec 08, 2003 15.15 15.16 15.07 15.11 1,290,000 +0.00(+0.00%)
Dec 05, 2003 15.05 15.15 15.03 15.11 828,200 +0.03(+0.20%)
Dec 04, 2003 14.94 15.08 14.91 15.08 1,376,400 +0.18(+1.17%)
Dec 03, 2003 15.13 15.22 14.90 14.90 1,520,900 -0.19(-1.26%)
Dec 02, 2003 15.03 15.23 14.98 15.10 901,700 +0.07(+0.47%)
Dec 01, 2003 14.82 15.04 14.82 15.03 852,500 +0.22(+1.49%)
Nov 28, 2003 14.73 14.85 14.69 14.80 252,000 -0.03(-0.20%)
Nov 26, 2003 14.83 14.85 14.83 14.84 807,400 +0.01(+0.03%)
Nov 25, 2003 14.67 14.81 14.62 14.83 960,000 +0.19(+1.26%)
Nov 24, 2003 14.62 14.69 14.51 14.64 816,800 +0.03(+0.17%)
Nov 21, 2003 14.55 14.68 14.56 14.62 1,146,700 +0.07(+0.48%)
Nov 20, 2003 14.57 14.62 14.49 14.55 866,300 -0.04(-0.27%)
Nov 19, 2003 14.53 14.65 14.46 14.59 1,214,000 +0.12(+0.79%)
Nov 18, 2003 14.65 14.70 14.45 14.47 1,153,100 -0.20(-1.36%)
Nov 17, 2003 14.62 14.75 14.41 14.68 961,400 -0.24(-1.64%)
Nov 14, 2003 14.83 15.01 14.80 14.92 1,182,300 +0.12(+0.81%)
Nov 13, 2003 14.60 14.80 14.56 14.80 799,400 +0.20(+1.37%)
Nov 12, 2003 14.53 14.61 14.45 14.60 916,800 +0.04(+0.31%)
Nov 11, 2003 14.54 14.61 14.46 14.55 572,300 -0.09(-0.61%)
Nov 10, 2003 14.87 14.89 14.62 14.64 761,900 -0.23(-1.55%)
Nov 07, 2003 14.75 14.87 14.65 14.88 894,200 +0.16(+1.12%)
Nov 06, 2003 14.70 14.70 14.57 14.71 867,500 +0.02(+0.14%)
Nov 05, 2003 14.78 14.71 14.47 14.69 1,199,900 +0.01(+0.10%)
Nov 04, 2003 14.78 14.79 14.63 14.68 731,400 -0.21(-1.44%)
Nov 03, 2003 14.79 14.90 14.75 14.89 760,965 +0.12(+0.78%)
Oct 31, 2003 14.65 14.80 14.53 14.78 1,236,900 +0.22(+1.51%)
Oct 30, 2003 14.60 14.62 14.46 14.55 1,009,900 -0.04(-0.27%)
Oct 29, 2003 14.66 14.70 14.49 14.60 1,506,800 -0.06(-0.44%)
Oct 28, 2003 14.80 14.80 14.65 14.66 1,266,300 -0.11(-0.71%)
Oct 27, 2003 14.73 14.85 14.63 14.77 1,154,600 +0.13(+0.89%)
Oct 24, 2003 14.78 14.78 14.55 14.63 673,200 -0.14(-0.95%)
Oct 23, 2003 14.81 14.90 14.55 14.78 1,253,200 -0.04(-0.27%)
Oct 22, 2003 14.90 14.96 14.77 14.81 722,500 -0.12(-0.84%)
Oct 21, 2003 14.98 14.98 14.85 14.94 1,104,900 -0.04(-0.27%)
Oct 20, 2003 15.01 15.01 14.86 14.98 747,100 -0.06(-0.40%)
Oct 17, 2003 15.28 15.28 14.94 15.04 909,200 -0.07(-0.43%)
Oct 16, 2003 15.06 15.11 15.03 15.11 761,600 +0.04(+0.30%)
Oct 15, 2003 15.16 15.17 14.94 15.06 977,100 -0.06(-0.43%)
Oct 14, 2003 15.18 15.18 15.01 15.12 1,001,000 -0.05(-0.33%)
Oct 13, 2003 15.11 15.24 15.08 15.18 811,000 +0.07(+0.46%)
Oct 10, 2003 14.80 15.12 14.80 15.11 1,833,500 +0.32(+2.13%)
Oct 09, 2003 14.79 14.80 14.77 14.79 880,800 +0.04(+0.27%)
Oct 08, 2003 14.75 14.75 14.64 14.75 982,900 +0.03(+0.17%)
Oct 07, 2003 14.52 14.75 14.43 14.72 1,128,400 +0.21(+1.45%)
Oct 06, 2003 14.50 14.52 14.39 14.52 791,300 +0.03(+0.21%)
Oct 03, 2003 14.49 14.60 14.46 14.48 1,074,200 +0.03(+0.21%)
Oct 02, 2003 14.40 14.47 14.40 14.46 847,700 -0.11(-0.72%)
Oct 01, 2003 14.36 14.57 14.25 14.56 1,369,700 +0.31(+2.18%)
Sep 30, 2003 14.06 14.28 13.89 14.25 943,000 +0.16(+1.14%)
Sep 29, 2003 14.15 14.15 14.00 14.09 616,900 +0.00(+0.00%)
Sep 26, 2003 14.00 14.17 13.88 14.09 1,472,500 +0.06(+0.46%)
Sep 25, 2003 14.20 14.20 13.98 14.03 1,249,800 -0.15(-1.06%)
Sep 24, 2003 14.20 14.28 14.15 14.18 1,631,100 +0.07(+0.50%)
Sep 23, 2003 14.21 14.23 14.16 14.11 690,900 +0.00(+0.00%)
Sep 22, 2003 14.15 14.15 14.01 14.11 775,600 -0.07(-0.49%)
Sep 19, 2003 14.12 14.19 14.06 14.18 817,700 +0.06(+0.43%)
Sep 18, 2003 14.04 14.12 13.95 14.12 1,263,000 +0.07(+0.50%)
Sep 17, 2003 14.28 14.28 14.02 14.04 1,261,600 -0.16(-1.13%)
Sep 16, 2003 14.22 14.29 14.16 14.21 732,700 -0.12(-0.84%)
Sep 15, 2003 14.25 14.32 14.10 14.32 702,000 +0.00(+0.03%)
Sep 12, 2003 14.30 14.35 14.15 14.32 1,015,200 +0.10(+0.70%)
Sep 11, 2003 14.34 14.39 14.13 14.22 1,629,900 -0.10(-0.70%)
Sep 10, 2003 14.55 14.55 14.25 14.32 1,506,700 -0.14(-1.00%)
Sep 09, 2003 14.66 14.66 14.43 14.46 1,703,800 -0.25(-1.67%)
Sep 08, 2003 14.60 14.73 14.57 14.71 2,389,400 +0.34(+2.37%)
Sep 05, 2003 14.36 14.47 14.34 14.37 1,445,900 -0.03(-0.21%)
Sep 04, 2003 14.32 14.47 14.31 14.40 1,822,500 +0.08(+0.56%)
Sep 03, 2003 14.22 14.35 14.10 14.32 1,613,700 +0.14(+1.02%)
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.