Marathon Oil (NY: MRO )

19.71 USD +0.21 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 57.92 58.48 56.48 57.02 5,741,700 -0.28(-0.49%)
Sep 27, 2007 57.92 58.34 57.20 57.30 4,708,900 -0.24(-0.42%)
Sep 26, 2007 57.84 58.30 56.31 57.54 4,850,950 +0.59(+1.04%)
Sep 25, 2007 56.54 57.36 56.17 56.95 5,543,159 -0.82(-1.42%)
Sep 24, 2007 58.17 58.40 57.42 57.77 3,712,500 -0.48(-0.82%)
Sep 21, 2007 58.99 59.02 57.92 58.25 6,407,920 -0.09(-0.15%)
Sep 20, 2007 58.38 58.99 58.13 58.34 5,101,400 -0.04(-0.07%)
Sep 19, 2007 58.45 59.55 58.15 58.38 9,386,701 +0.66(+1.14%)
Sep 18, 2007 56.48 57.91 56.42 57.72 7,064,000 +1.29(+2.29%)
Sep 17, 2007 55.65 57.06 55.51 56.43 6,893,248 +0.53(+0.95%)
Sep 14, 2007 54.40 56.24 54.26 55.90 6,090,560 +1.03(+1.88%)
Sep 13, 2007 54.18 55.25 54.10 54.87 7,598,000 +0.90(+1.67%)
Sep 12, 2007 52.88 54.86 52.88 53.97 8,956,781 +1.09(+2.06%)
Sep 11, 2007 53.55 53.68 52.09 52.88 8,057,300 -0.33(-0.62%)
Sep 10, 2007 54.22 55.35 52.00 53.21 8,010,900 -1.30(-2.38%)
Sep 07, 2007 55.63 55.97 54.10 54.51 7,222,700 -2.07(-3.66%)
Sep 06, 2007 57.25 57.49 56.02 56.58 8,505,448 +0.52(+0.93%)
Sep 05, 2007 55.53 56.58 55.53 56.06 7,268,218 +0.37(+0.66%)
Sep 04, 2007 54.06 56.02 53.94 55.69 6,090,200 +1.80(+3.34%)
Aug 31, 2007 54.20 54.60 53.55 53.89 4,160,000 +0.65(+1.22%)
Aug 30, 2007 53.70 53.90 52.54 53.24 5,746,500 -0.46(-0.86%)
Aug 29, 2007 51.28 53.93 51.19 53.70 6,666,000 +3.08(+6.08%)
Aug 28, 2007 52.65 52.73 50.49 50.62 5,508,600 -2.23(-4.22%)
Aug 27, 2007 53.50 53.50 52.75 52.85 5,394,261 -0.88(-1.64%)
Aug 24, 2007 51.30 53.86 51.20 53.73 8,367,700 +2.58(+5.04%)
Aug 23, 2007 51.94 52.95 50.68 51.15 7,326,800 -0.79(-1.52%)
Aug 22, 2007 51.73 52.25 50.84 51.94 8,305,700 +0.75(+1.47%)
Aug 21, 2007 51.90 52.00 50.63 51.19 7,239,200 -0.71(-1.37%)
Aug 20, 2007 52.58 52.94 50.80 51.90 7,813,800 -1.54(-2.88%)
Aug 17, 2007 51.56 53.69 50.84 53.44 8,879,846 +3.19(+6.35%)
Aug 16, 2007 50.00 50.70 47.75 50.25 9,337,262 +0.25(+0.50%)
Aug 15, 2007 52.49 53.50 49.73 50.00 7,888,105 -2.23(-4.27%)
Aug 14, 2007 53.76 54.75 52.05 52.23 7,544,764 -1.53(-2.85%)
Aug 13, 2007 51.86 54.90 52.60 53.76 8,152,000 +1.90(+3.66%)
Aug 10, 2007 48.91 52.60 48.00 51.86 11,556,013 +2.62(+5.32%)
Aug 09, 2007 51.00 52.60 49.24 49.24 11,959,275 -2.82(-5.42%)
Aug 08, 2007 52.88 53.19 51.15 52.06 11,189,601 -0.34(-0.65%)
Aug 07, 2007 48.78 52.68 48.00 52.40 12,731,498 +3.16(+6.42%)
Aug 06, 2007 50.29 50.73 46.97 49.24 11,562,726 -0.68(-1.36%)
Aug 03, 2007 50.51 52.94 49.90 49.92 9,753,989 -1.82(-3.52%)
Aug 02, 2007 54.30 55.75 51.00 51.74 14,223,741 -2.48(-4.57%)
Aug 01, 2007 54.25 55.39 50.25 54.22 9,762,327 -0.98(-1.78%)
Jul 31, 2007 58.00 58.30 54.60 55.20 11,613,123 -1.80(-3.16%)
Jul 30, 2007 55.53 57.21 55.17 57.00 5,589,482 +1.85(+3.35%)
Jul 27, 2007 57.22 57.39 53.58 55.15 8,308,963 -1.80(-3.16%)
Jul 26, 2007 58.72 59.03 55.25 56.95 7,556,967 -2.47(-4.16%)
Jul 25, 2007 59.00 59.62 57.25 59.42 5,854,396 +1.36(+2.34%)
Jul 24, 2007 60.11 60.69 57.75 58.06 8,773,135 -3.17(-5.18%)
Jul 23, 2007 62.11 62.11 59.45 61.23 6,234,500 -0.03(-0.05%)
Jul 20, 2007 62.77 63.11 60.88 61.26 6,693,465 -1.84(-2.92%)
Jul 19, 2007 63.65 64.53 62.85 63.10 5,648,028 -0.38(-0.60%)
Jul 18, 2007 61.76 63.78 61.35 63.48 6,891,411 +1.35(+2.17%)
Jul 17, 2007 63.68 64.29 61.97 62.13 7,291,423 -1.07(-1.69%)
Jul 16, 2007 65.00 65.21 62.56 63.20 4,733,541 -1.84(-2.83%)
Jul 13, 2007 64.10 65.20 63.64 65.04 4,342,801 +1.27(+1.99%)
Jul 12, 2007 63.00 64.03 62.87 63.77 6,044,966 +0.90(+1.43%)
Jul 11, 2007 63.55 63.85 62.40 62.87 5,052,400 -1.19(-1.86%)
Jul 10, 2007 63.68 64.51 62.75 64.06 7,661,508 +0.16(+0.25%)
Jul 09, 2007 64.01 64.10 63.00 63.90 4,845,777 +0.31(+0.49%)
Jul 06, 2007 63.15 63.71 62.87 63.59 3,338,077 +0.84(+1.34%)
Jul 05, 2007 63.30 63.77 61.93 62.75 5,144,360 -0.22(-0.35%)
Jul 03, 2007 62.20 63.09 61.90 62.97 4,257,402 +1.77(+2.89%)
Jul 02, 2007 60.15 61.23 60.07 61.20 4,454,517 +1.24(+2.07%)
Jun 29, 2007 60.65 61.25 59.63 59.96 5,280,380 +0.22(+0.37%)
Jun 28, 2007 59.89 61.24 59.72 59.74 4,273,298 -0.15(-0.25%)
Jun 27, 2007 59.82 60.00 58.04 59.89 8,020,958 -0.62(-1.02%)
Jun 26, 2007 63.50 63.50 60.33 60.51 5,159,788 -1.59(-2.56%)
Jun 25, 2007 61.85 62.92 61.18 62.10 6,116,886 -0.02(-0.03%)
Jun 22, 2007 62.90 63.30 61.62 62.12 5,455,765 -1.13(-1.79%)
Jun 21, 2007 62.46 63.39 62.00 63.25 5,898,205 +1.47(+2.38%)
Jun 20, 2007 65.20 65.75 61.78 61.78 8,251,000 -2.91(-4.50%)
Jun 19, 2007 64.60 65.29 64.25 64.69 6,587,600 -0.99(-1.51%)
Jun 18, 2007 66.40 67.04 65.64 65.68 3,462,400 -0.57(-0.86%)
Jun 15, 2007 64.75 66.33 64.71 66.25 5,318,300 +1.75(+2.72%)
Jun 14, 2007 63.47 64.53 63.33 64.50 3,115,500 +1.46(+2.31%)
Jun 13, 2007 62.10 63.08 61.75 63.04 2,892,600 +1.56(+2.54%)
Jun 12, 2007 62.40 62.74 61.45 61.49 3,418,200 -0.97(-1.56%)
Jun 11, 2007 62.60 62.95 62.00 62.46 3,019,203 -0.26(-0.42%)
Jun 08, 2007 61.50 62.76 61.35 62.72 3,360,200 +0.98(+1.59%)
Jun 07, 2007 62.28 63.68 61.70 61.74 4,713,675 -0.75(-1.20%)
Jun 06, 2007 63.50 63.59 62.08 62.49 4,132,957 -1.14(-1.78%)
Jun 05, 2007 64.18 63.97 63.01 63.63 4,380,337 -0.55(-0.86%)
Jun 04, 2007 62.76 64.39 62.92 64.18 3,360,856 +0.80(+1.27%)
Jun 01, 2007 62.25 63.49 61.94 63.38 4,284,790 +1.48(+2.38%)
May 31, 2007 61.30 62.38 61.15 61.90 5,288,640 +0.85(+1.40%)
May 30, 2007 59.37 61.23 59.19 61.05 4,226,062 +1.60(+2.70%)
May 29, 2007 59.30 60.12 58.97 59.45 4,012,577 -0.35(-0.59%)
May 25, 2007 59.42 59.80 59.10 59.80 3,246,928 +1.30(+2.22%)
May 24, 2007 59.00 59.94 58.28 58.50 5,622,294 -0.42(-0.71%)
May 23, 2007 58.38 59.61 58.25 58.92 4,566,400 +0.76(+1.31%)
May 22, 2007 58.11 59.06 58.16 58.16 4,405,194 +0.12(+0.22%)
May 21, 2007 57.97 58.54 57.45 58.03 5,177,993 +0.78(+1.35%)
May 18, 2007 56.51 57.40 56.37 57.26 3,919,000 +0.54(+0.94%)
May 17, 2007 55.76 57.21 55.69 56.72 3,644,122 +0.84(+1.51%)
May 16, 2007 55.73 55.97 54.92 55.88 4,884,449 +0.15(+0.27%)
May 15, 2007 54.83 56.11 54.56 55.73 6,061,039 +1.27(+2.33%)
May 14, 2007 53.72 54.62 53.75 54.46 4,520,008 +0.76(+1.42%)
May 11, 2007 53.24 53.87 52.90 53.70 3,343,755 +0.92(+1.74%)
May 10, 2007 53.26 53.88 52.15 52.78 4,001,140 -0.48(-0.90%)
May 09, 2007 52.67 53.45 52.20 53.26 4,029,511 +0.55(+1.03%)
May 08, 2007 52.25 52.80 51.81 52.71 3,605,500 +0.51(+0.98%)
May 07, 2007 51.95 52.34 51.69 52.20 2,186,988 -0.01(-0.01%)
May 04, 2007 52.10 52.75 51.60 52.21 3,578,927 +0.42(+0.80%)
May 03, 2007 50.74 52.05 50.47 51.79 3,693,386 +0.62(+1.21%)
May 02, 2007 50.71 51.17 50.24 51.17 3,429,950 +0.53(+1.06%)
May 01, 2007 50.83 51.51 50.38 50.63 4,494,554 -0.14(-0.28%)
Apr 30, 2007 51.45 52.20 50.78 50.78 3,146,638 -0.62(-1.22%)
Apr 27, 2007 51.40 51.82 51.05 51.40 2,762,617 -0.20(-0.39%)
Apr 26, 2007 51.74 52.25 51.17 51.60 4,177,250 +0.32(+0.63%)
Apr 25, 2007 50.47 51.74 49.96 51.28 5,429,700 +1.39(+2.78%)
Apr 24, 2007 49.90 50.38 49.65 49.89 2,780,168 -0.30(-0.60%)
Apr 23, 2007 50.01 50.88 49.97 50.19 3,390,100 -0.09(-0.17%)
Apr 20, 2007 50.22 50.35 49.45 50.28 4,921,442 +0.02(+0.03%)
Apr 19, 2007 50.44 50.65 49.91 50.26 2,879,966 -0.40(-0.79%)
Apr 18, 2007 49.83 50.76 49.71 50.66 4,976,884 +0.69(+1.39%)
Apr 17, 2007 51.24 51.40 49.54 49.97 4,093,992 -1.13(-2.22%)
Apr 16, 2007 51.01 51.39 50.42 51.10 2,796,728 +0.10(+0.21%)
Apr 13, 2007 51.49 51.72 50.66 50.99 3,713,036 -0.23(-0.45%)
Apr 12, 2007 51.01 51.49 50.53 51.22 3,669,624 +0.55(+1.09%)
Apr 11, 2007 50.55 51.50 50.35 50.67 4,058,747 -0.01(-0.01%)
Apr 10, 2007 51.25 51.38 50.10 50.68 4,599,800 -0.29(-0.56%)
Apr 09, 2007 51.43 52.12 50.78 50.97 4,127,100 -0.43(-0.84%)
Apr 05, 2007 51.40 51.61 51.00 51.40 3,132,600 +0.40(+0.77%)
Apr 04, 2007 50.26 51.20 49.85 51.00 4,938,951 +0.64(+1.27%)
Apr 03, 2007 49.38 50.50 49.00 50.36 3,309,700 +0.13(+0.26%)
Apr 02, 2007 49.49 50.46 49.49 50.23 3,819,063 +0.81(+1.65%)
Mar 30, 2007 51.06 51.06 49.38 49.42 4,640,293 -1.51(-2.97%)
Mar 29, 2007 51.54 51.74 50.82 50.93 4,475,334 -0.22(-0.43%)
Mar 28, 2007 51.48 51.70 50.88 51.15 4,237,500 -0.05(-0.11%)
Mar 27, 2007 51.28 51.74 50.92 51.21 4,013,878 -0.07(-0.15%)
Mar 26, 2007 50.77 51.47 50.26 51.28 4,282,892 +0.72(+1.42%)
Mar 23, 2007 50.85 51.40 50.40 50.56 4,164,950 -0.17(-0.34%)
Mar 22, 2007 49.65 51.65 49.62 50.74 6,143,173 +1.12(+2.25%)
Mar 21, 2007 49.62 49.74 48.71 49.62 4,770,206 +0.62(+1.27%)
Mar 20, 2007 47.69 49.00 47.49 49.00 5,359,600 +1.25(+2.62%)
Mar 19, 2007 47.00 47.75 46.88 47.75 4,726,006 +1.10(+2.37%)
Mar 16, 2007 47.15 47.20 46.33 46.65 4,314,700 -0.31(-0.65%)
Mar 15, 2007 47.20 47.53 46.75 46.95 5,414,800 +0.24(+0.52%)
Mar 14, 2007 46.46 46.71 45.31 46.71 4,765,800 +0.79(+1.71%)
Mar 13, 2007 46.76 47.35 45.82 45.92 3,449,700 -0.84(-1.80%)
Mar 12, 2007 46.70 47.17 46.51 46.76 3,423,100 -0.61(-1.28%)
Mar 09, 2007 47.25 47.56 46.94 47.37 3,725,300 +0.29(+0.62%)
Mar 08, 2007 46.83 47.40 46.53 47.08 4,187,200 +0.57(+1.21%)
Mar 07, 2007 45.57 47.35 45.38 46.51 4,228,600 +0.98(+2.16%)
Mar 06, 2007 45.00 45.62 44.91 45.53 2,860,700 +0.94(+2.11%)
Mar 05, 2007 43.93 44.93 43.78 44.58 4,327,801 -0.03(-0.08%)
Mar 02, 2007 45.33 45.56 44.50 44.62 2,968,000 -0.95(-2.07%)
Mar 01, 2007 44.90 46.16 44.30 45.56 3,679,281 +0.20(+0.45%)
Feb 28, 2007 44.94 45.72 44.92 45.36 4,114,700 +0.47(+1.05%)
Feb 27, 2007 45.87 46.74 44.39 44.89 4,727,000 -1.49(-3.20%)
Feb 26, 2007 46.39 47.07 46.31 46.38 2,297,818 +0.08(+0.17%)
Feb 23, 2007 46.21 46.77 46.13 46.29 2,243,900 +0.23(+0.51%)
Feb 22, 2007 46.10 46.42 45.60 46.06 3,012,600 +0.16(+0.34%)
Feb 21, 2007 45.07 46.12 45.03 45.90 3,217,000 +0.78(+1.73%)
Feb 20, 2007 45.20 45.26 44.67 45.12 2,066,300 -0.39(-0.86%)
Feb 16, 2007 45.30 45.73 45.26 45.51 2,619,100 -0.12(-0.26%)
Feb 15, 2007 46.03 46.48 45.34 45.63 2,837,900 -0.77(-1.65%)
Feb 14, 2007 46.20 46.75 46.01 46.40 2,767,152 +0.21(+0.44%)
Feb 13, 2007 45.51 46.23 45.33 46.20 2,360,918 +1.19(+2.63%)
Feb 12, 2007 45.38 45.65 44.78 45.01 2,498,854 -0.56(-1.22%)
Feb 09, 2007 45.97 46.47 45.42 45.56 2,631,100 -0.53(-1.14%)
Feb 08, 2007 44.94 46.28 44.79 46.09 4,580,800 +1.47(+3.28%)
Feb 07, 2007 44.73 45.45 44.34 44.62 2,987,100 -0.14(-0.31%)
Feb 06, 2007 45.33 45.46 44.38 44.76 2,327,700 -0.33(-0.73%)
Feb 05, 2007 44.94 45.28 44.81 45.10 2,563,700 +0.29(+0.64%)
Feb 02, 2007 45.55 45.62 44.42 44.81 3,338,300 -0.65(-1.42%)
Feb 01, 2007 44.83 45.82 44.44 45.46 5,052,200 +0.29(+0.63%)
Jan 31, 2007 44.35 45.22 44.00 45.17 3,275,900 +0.51(+1.15%)
Jan 30, 2007 43.90 44.76 43.90 44.65 2,618,100 +1.06(+2.42%)
Jan 29, 2007 44.15 44.79 43.46 43.60 5,062,500 -0.81(-1.82%)
Jan 26, 2007 44.60 45.04 44.21 44.41 2,435,900 -0.02(-0.05%)
Jan 25, 2007 45.30 45.35 44.05 44.43 2,729,800 -0.95(-2.08%)
Jan 24, 2007 44.91 45.39 44.05 45.38 3,436,300 +0.26(+0.59%)
Jan 23, 2007 43.94 45.25 43.94 45.11 3,912,600 +1.37(+3.12%)
Jan 22, 2007 43.77 44.09 43.27 43.74 3,606,700 +0.16(+0.37%)
Jan 19, 2007 42.85 43.58 42.57 43.58 3,167,900 +0.99(+2.34%)
Jan 18, 2007 43.47 43.76 41.89 42.59 4,245,000 -0.42(-0.98%)
Jan 17, 2007 42.74 43.44 42.58 43.01 3,630,300 +0.42(+1.00%)
Jan 16, 2007 42.90 43.55 42.35 42.58 3,620,800 -0.80(-1.84%)
Jan 12, 2007 42.20 43.51 41.85 43.38 4,499,700 +1.67(+4.00%)
Jan 11, 2007 42.22 43.45 41.50 41.72 5,335,200 -0.74(-1.73%)
Jan 10, 2007 42.46 42.80 41.75 42.45 4,802,500 -0.45(-1.06%)
Jan 09, 2007 42.49 43.47 42.03 42.90 5,289,400 -0.47(-1.07%)
Jan 08, 2007 43.50 43.88 42.54 43.37 4,087,900 +0.41(+0.95%)
Jan 05, 2007 42.12 43.19 42.00 42.96 5,662,700 +0.84(+1.99%)
Jan 04, 2007 43.50 43.50 42.03 42.12 6,416,100 -1.55(-3.56%)
Jan 03, 2007 45.75 45.75 43.43 43.67 5,556,900 -2.58(-5.57%)
Dec 29, 2006 46.40 46.63 46.06 46.25 1,530,100 -0.31(-0.68%)
Dec 28, 2006 46.23 46.77 45.88 46.56 2,153,800 +0.22(+0.46%)
Dec 27, 2006 45.81 46.45 45.51 46.35 1,610,600 +0.84(+1.85%)
Dec 26, 2006 46.08 46.08 45.15 45.51 1,491,800 +0.12(+0.28%)
Dec 22, 2006 45.84 46.25 45.31 45.38 2,138,400 -0.52(-1.13%)
Dec 21, 2006 46.96 47.40 45.53 45.90 3,719,300 -0.87(-1.85%)
Dec 20, 2006 47.60 47.66 46.62 46.77 2,788,900 -0.78(-1.64%)
Dec 19, 2006 46.20 47.65 45.56 47.55 3,746,700 +1.32(+2.86%)
Dec 18, 2006 47.72 47.83 46.23 46.23 3,887,600 -1.52(-3.18%)
Dec 15, 2006 48.78 49.23 47.75 47.75 5,166,000 -1.03(-2.12%)
Dec 14, 2006 47.74 49.37 47.24 48.78 4,772,200 +1.28(+2.69%)
Dec 13, 2006 46.65 47.73 46.65 47.51 3,241,100 +0.75(+1.59%)
Dec 12, 2006 46.83 47.37 46.46 46.76 2,728,300 -0.23(-0.49%)
Dec 11, 2006 46.75 47.45 46.56 46.99 2,309,900 +0.12(+0.27%)
Dec 08, 2006 47.26 47.53 46.77 46.87 2,537,200 -0.04(-0.09%)
Dec 07, 2006 47.46 47.60 46.78 46.90 4,010,000 -1.00(-2.09%)
Dec 06, 2006 47.45 48.35 47.35 47.90 4,059,200 +0.36(+0.76%)
Dec 05, 2006 47.79 48.17 47.06 47.54 4,132,900 -0.17(-0.36%)
Dec 04, 2006 47.67 47.97 47.33 47.72 3,612,400 -0.11(-0.23%)
Dec 01, 2006 47.06 48.03 46.39 47.83 4,941,100 +0.64(+1.35%)
Nov 30, 2006 47.00 47.47 46.71 47.19 6,272,500 -0.10(-0.21%)
Nov 29, 2006 46.25 47.78 46.21 47.29 5,947,100 +1.32(+2.87%)
Nov 28, 2006 45.99 46.73 45.72 45.97 4,415,300 +0.09(+0.20%)
Nov 27, 2006 46.17 46.46 45.69 45.88 3,952,300 +0.24(+0.51%)
Nov 24, 2006 45.30 45.95 45.26 45.65 1,179,300 +0.27(+0.60%)
Nov 22, 2006 45.49 45.78 44.79 45.38 3,096,000 -0.25(-0.55%)
Nov 21, 2006 44.88 45.73 44.82 45.62 3,342,200 +1.08(+2.44%)
Nov 20, 2006 44.36 44.97 44.28 44.54 3,665,900 +0.05(+0.10%)
Nov 17, 2006 43.25 44.53 42.92 44.49 4,976,700 +1.06(+2.44%)
Nov 16, 2006 45.17 45.26 43.28 43.44 4,405,200 -1.49(-3.32%)
Nov 15, 2006 44.95 45.35 44.57 44.92 3,808,700 +0.22(+0.50%)
Nov 14, 2006 44.53 44.88 44.24 44.70 3,002,800 +0.05(+0.11%)
Nov 13, 2006 43.81 45.12 43.62 44.65 3,172,800 +0.41(+0.92%)
Nov 10, 2006 44.67 45.15 43.95 44.24 3,057,400 -0.50(-1.12%)
Nov 09, 2006 44.36 45.06 44.21 44.74 3,873,900 +0.56(+1.28%)
Nov 08, 2006 43.81 44.55 43.74 44.18 3,709,000 +0.11(+0.25%)
Nov 07, 2006 44.74 44.76 43.75 44.07 3,099,500 -0.81(-1.80%)
Nov 06, 2006 43.99 45.01 43.65 44.88 4,213,500 +0.62(+1.39%)
Nov 03, 2006 43.20 44.51 43.20 44.26 4,002,000 +1.27(+2.95%)
Nov 02, 2006 42.75 43.17 42.28 42.99 3,784,000 +0.01(+0.02%)
Nov 01, 2006 43.49 43.50 42.26 42.99 4,821,400 -0.22(-0.50%)
Oct 31, 2006 42.27 43.20 41.29 43.20 6,914,900 +0.56(+1.30%)
Oct 30, 2006 42.96 43.43 42.55 42.65 3,639,600 -0.53(-1.23%)
Oct 27, 2006 43.45 43.83 43.05 43.17 2,631,900 -0.24(-0.55%)
Oct 26, 2006 44.25 44.28 43.35 43.42 4,460,200 -0.38(-0.88%)
Oct 25, 2006 43.25 44.24 43.21 43.80 5,599,200 +0.21(+0.49%)
Oct 24, 2006 43.35 43.70 43.17 43.58 4,401,600 -0.05(-0.13%)
Oct 23, 2006 42.75 43.64 42.75 43.64 3,593,200 +0.33(+0.75%)
Oct 20, 2006 43.40 43.52 42.88 43.31 3,780,700 +0.17(+0.41%)
Oct 19, 2006 42.47 43.14 41.94 43.14 4,614,200 +0.86(+2.05%)
Oct 18, 2006 42.53 42.97 41.54 42.28 4,682,700 -0.09(-0.22%)
Oct 17, 2006 42.47 42.53 41.90 42.37 3,310,900 -0.19(-0.45%)
Oct 16, 2006 41.45 42.69 41.45 42.56 3,942,300 +1.00(+2.39%)
Oct 13, 2006 40.38 41.97 40.33 41.56 6,204,600 +1.42(+3.54%)
Oct 12, 2006 39.85 40.25 39.34 40.15 5,765,400 +0.60(+1.53%)
Oct 11, 2006 39.24 39.97 39.13 39.54 5,345,300 -0.20(-0.52%)
Oct 10, 2006 38.05 39.90 38.01 39.74 7,941,900 +1.52(+3.98%)
Oct 09, 2006 38.95 39.06 38.08 38.22 4,343,400 -0.21(-0.53%)
Oct 06, 2006 37.75 38.43 37.21 38.43 5,163,400 +0.71(+1.90%)
Oct 05, 2006 37.51 38.06 37.31 37.72 7,807,900 +0.74(+2.02%)
Oct 04, 2006 36.33 36.97 35.33 36.97 7,230,100 +1.00(+2.78%)
Oct 03, 2006 37.35 37.35 35.90 35.97 6,133,700 -1.85(-4.90%)
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.