Marathon Oil (NY: MRO )

15.29 USD -0.29 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.84 52.75 51.57 52.68 13,829,300 +1.05(+2.03%)
Jun 29, 2011 51.54 52.17 50.98 51.63 7,473,762 +0.25(+0.49%)
Jun 28, 2011 49.68 51.49 49.44 51.38 8,730,442 +2.32(+4.73%)
Jun 27, 2011 49.01 49.39 48.63 49.06 10,166,377 -0.49(-0.99%)
Jun 24, 2011 51.65 51.78 49.33 49.55 13,501,690 -2.07(-4.01%)
Jun 23, 2011 51.71 51.71 50.28 51.62 10,913,295 -1.17(-2.22%)
Jun 22, 2011 51.91 53.32 51.75 52.79 7,028,225 +0.64(+1.23%)
Jun 21, 2011 51.14 52.62 50.77 52.15 7,225,920 +1.05(+2.05%)
Jun 20, 2011 50.29 51.10 50.28 51.10 5,201,612 +0.51(+1.01%)
Jun 17, 2011 51.64 51.74 50.49 50.59 7,940,327 -0.60(-1.17%)
Jun 16, 2011 50.87 51.87 50.36 51.19 6,776,034 +0.42(+0.83%)
Jun 15, 2011 51.26 51.49 50.19 50.77 8,338,858 -1.24(-2.38%)
Jun 14, 2011 50.38 52.38 50.33 52.01 9,391,656 +2.22(+4.46%)
Jun 13, 2011 50.48 50.83 49.09 49.79 5,798,997 -0.46(-0.92%)
Jun 10, 2011 50.91 50.91 50.09 50.25 9,173,570 -0.90(-1.76%)
Jun 09, 2011 51.34 51.73 51.05 51.15 5,192,994 +0.28(+0.55%)
Jun 08, 2011 51.20 51.74 50.45 50.87 5,289,700 -0.33(-0.64%)
Jun 07, 2011 50.89 52.05 50.70 51.20 6,629,483 +0.61(+1.21%)
Jun 06, 2011 51.65 51.98 50.53 50.59 5,983,057 -1.21(-2.34%)
Jun 03, 2011 51.46 52.31 51.37 51.80 5,971,947 -0.08(-0.15%)
May 24, 2011 51.06 52.50 50.83 51.88 8,424,173 +1.40(+2.77%)
May 23, 2011 50.49 50.71 49.56 50.48 8,445,165 -0.72(-1.41%)
May 20, 2011 51.94 52.05 51.05 51.20 6,415,263 -0.72(-1.39%)
May 19, 2011 51.66 52.27 51.11 51.92 5,679,029 +0.39(+0.76%)
May 18, 2011 50.43 51.80 50.28 51.53 6,805,597 +1.50(+3.00%)
May 17, 2011 49.90 50.23 49.20 50.03 6,433,075 -0.26(-0.52%)
May 16, 2011 50.75 51.37 50.09 50.29 4,992,734 -0.81(-1.59%)
May 13, 2011 51.50 51.69 50.37 51.10 6,616,714 -0.07(-0.14%)
May 12, 2011 50.42 51.54 49.55 51.17 6,787,808 +0.34(+0.67%)
May 11, 2011 52.23 52.29 50.08 50.83 8,026,510 -1.60(-3.05%)
May 10, 2011 52.09 52.66 51.60 52.43 6,840,534 +0.24(+0.46%)
May 09, 2011 50.25 52.30 50.06 52.19 7,902,278 +2.62(+5.29%)
May 06, 2011 50.06 51.06 49.42 49.57 10,741,244 +0.02(+0.04%)
May 05, 2011 50.82 50.91 49.08 49.55 10,918,602 -2.00(-3.88%)
May 04, 2011 52.05 52.18 51.10 51.55 7,020,020 -1.01(-1.92%)
May 03, 2011 52.72 53.20 51.02 52.56 10,636,509 -0.85(-1.59%)
May 02, 2011 53.29 53.49 52.92 53.41 7,469,567 -0.63(-1.17%)
Apr 29, 2011 52.68 54.11 52.51 54.04 5,962,667 +1.43(+2.72%)
Apr 28, 2011 52.51 52.74 51.88 52.61 4,340,671 -0.03(-0.06%)
Apr 27, 2011 52.75 52.95 51.63 52.64 5,138,340 -0.02(-0.04%)
Apr 26, 2011 52.64 52.88 51.86 52.66 5,502,687 +0.07(+0.13%)
Apr 25, 2011 53.74 53.79 52.47 52.59 4,857,974 -1.25(-2.32%)
Apr 21, 2011 53.54 53.90 53.02 53.84 4,305,168 +0.52(+0.98%)
Apr 20, 2011 52.04 53.40 51.95 53.32 6,628,144 +2.04(+3.98%)
Apr 19, 2011 50.85 51.28 50.30 51.28 5,667,823 +0.19(+0.37%)
Apr 18, 2011 50.66 51.37 50.14 51.09 5,299,413 -0.24(-0.47%)
Apr 15, 2011 51.31 51.73 51.01 51.33 5,118,999 +0.16(+0.31%)
Apr 14, 2011 50.24 51.26 49.89 51.17 5,057,772 +0.84(+1.67%)
Apr 13, 2011 50.69 50.95 49.77 50.33 4,578,741 +0.15(+0.30%)
Apr 12, 2011 51.24 51.25 49.76 50.18 9,405,525 -1.59(-3.07%)
Apr 11, 2011 52.67 53.02 51.57 51.77 4,954,221 -0.99(-1.88%)
Apr 08, 2011 53.21 53.55 52.50 52.76 5,039,324 -0.24(-0.45%)
Apr 07, 2011 53.03 53.87 52.40 53.00 5,256,568 -0.75(-1.40%)
Apr 06, 2011 53.81 53.91 52.73 53.75 3,801,698 +0.32(+0.60%)
Apr 05, 2011 53.41 53.81 52.81 53.43 4,645,085 +0.34(+0.64%)
Apr 04, 2011 53.81 53.88 52.81 53.09 5,515,588 -0.46(-0.86%)
Apr 01, 2011 53.81 54.19 53.35 53.55 5,708,625 +0.24(+0.45%)
Mar 31, 2011 53.25 53.74 52.98 53.31 6,715,286 +0.36(+0.68%)
Mar 30, 2011 52.95 52.95 52.95 52.95 5,822,040 +0.73(+1.40%)
Mar 29, 2011 51.24 52.40 51.20 52.22 6,781,638 +1.08(+2.11%)
Mar 28, 2011 51.89 52.44 51.14 51.14 7,274,284 -0.56(-1.08%)
Mar 25, 2011 50.85 51.76 50.67 51.70 7,754,538 +0.97(+1.91%)
Mar 24, 2011 50.73 51.01 50.21 50.73 5,696,470 +0.17(+0.34%)
Mar 23, 2011 51.02 51.34 50.51 50.56 5,895,627 -0.65(-1.27%)
Mar 22, 2011 51.92 51.94 50.78 51.21 5,552,348 -0.63(-1.22%)
Mar 21, 2011 51.73 51.95 51.33 51.84 7,751,153 +2.19(+4.41%)
Mar 18, 2011 50.06 50.31 49.51 49.65 9,389,580 +0.11(+0.22%)
Mar 17, 2011 49.00 49.79 49.00 49.54 8,108,419 +0.85(+1.75%)
Mar 16, 2011 49.33 50.23 48.03 48.69 10,383,791 -0.28(-0.57%)
Mar 15, 2011 48.63 49.46 48.50 48.97 7,526,944 -0.70(-1.41%)
Mar 14, 2011 49.93 50.69 49.18 49.67 6,863,478 -0.50(-1.00%)
Mar 11, 2011 48.22 50.35 48.12 50.17 6,839,339 +1.58(+3.25%)
Mar 10, 2011 49.08 49.47 48.53 48.59 8,248,835 -1.03(-2.08%)
Mar 09, 2011 50.18 50.39 49.36 49.62 7,970,861 -0.56(-1.12%)
Mar 08, 2011 50.96 50.98 49.60 50.18 8,870,784 -1.24(-2.41%)
Mar 07, 2011 52.51 52.52 50.78 51.42 6,248,794 -0.24(-0.46%)
Mar 04, 2011 52.78 52.79 51.42 51.66 9,028,070 -0.39(-0.75%)
Mar 03, 2011 52.02 52.77 51.62 52.05 8,289,243 +1.12(+2.20%)
Mar 02, 2011 50.87 51.20 50.15 50.93 8,640,879 +0.18(+0.35%)
Mar 01, 2011 52.35 52.38 50.40 50.75 17,136,061 +1.05(+2.11%)
Feb 28, 2011 48.91 50.06 48.83 49.70 7,386,180 +1.08(+2.22%)
Feb 25, 2011 48.44 48.78 47.97 48.62 6,973,923 +0.49(+1.02%)
Feb 24, 2011 48.87 49.00 47.55 48.13 10,350,112 -1.05(-2.14%)
Feb 23, 2011 48.25 50.21 48.11 49.18 12,845,468 +1.47(+3.08%)
Feb 22, 2011 49.15 49.48 47.56 47.71 12,542,143 -1.80(-3.64%)
Feb 18, 2011 50.08 50.19 49.07 49.51 9,312,732 -0.57(-1.14%)
Feb 17, 2011 49.31 50.56 49.06 50.08 8,628,729 +0.77(+1.56%)
Feb 16, 2011 48.67 49.47 48.31 49.31 9,976,351 +1.24(+2.58%)
Feb 15, 2011 48.73 48.83 47.96 48.07 7,043,275 -0.98(-2.00%)
Feb 14, 2011 46.51 49.33 46.25 49.05 12,709,640 +2.57(+5.53%)
Feb 11, 2011 46.32 46.60 45.97 46.48 6,461,011 +0.27(+0.58%)
Feb 10, 2011 46.14 46.59 45.85 46.21 6,769,864 -0.13(-0.28%)
Feb 09, 2011 46.23 46.42 45.69 46.34 5,744,489 +0.06(+0.13%)
Feb 08, 2011 46.40 46.53 45.92 46.28 6,253,616 -0.12(-0.26%)
Feb 07, 2011 46.66 47.40 46.21 46.40 7,347,049 +0.54(+1.18%)
Feb 04, 2011 46.00 46.14 45.32 45.86 6,033,681 +0.59(+1.30%)
Feb 03, 2011 45.79 46.05 44.95 45.27 6,694,885 -0.62(-1.35%)
Feb 02, 2011 45.99 47.00 45.36 45.89 10,368,078 -0.71(-1.52%)
Feb 01, 2011 46.03 46.74 45.55 46.60 10,382,852 +0.90(+1.97%)
Jan 31, 2011 44.97 45.75 44.48 45.70 8,381,449 +0.94(+2.10%)
Jan 28, 2011 44.10 45.17 44.10 44.76 9,403,507 +0.10(+0.22%)
Jan 27, 2011 45.22 45.38 44.48 44.66 11,707,216 -0.72(-1.59%)
Jan 26, 2011 44.33 45.65 44.25 45.38 16,004,937 +1.83(+4.20%)
Jan 25, 2011 42.18 43.58 42.05 43.55 12,531,202 +1.42(+3.37%)
Jan 24, 2011 42.00 42.22 41.89 42.13 9,485,176 +0.09(+0.21%)
Jan 21, 2011 42.09 42.30 41.90 42.04 10,046,191 +0.19(+0.45%)
Jan 20, 2011 42.01 42.25 41.35 41.85 9,534,273 -0.20(-0.48%)
Jan 19, 2011 42.53 42.85 41.97 42.05 10,932,238 -0.42(-0.99%)
Jan 18, 2011 42.39 43.12 42.37 42.47 9,689,415 -0.12(-0.28%)
Jan 14, 2011 42.54 43.00 42.08 42.59 12,350,659 -0.39(-0.91%)
Jan 13, 2011 44.29 44.90 42.80 42.98 44,343,775 +2.45(+6.04%)
Jan 12, 2011 40.00 40.77 39.87 40.53 8,339,356 +0.81(+2.04%)
Jan 11, 2011 39.39 40.00 39.19 39.72 7,493,938 +0.57(+1.46%)
Jan 10, 2011 38.82 39.27 38.61 39.15 7,192,280 +0.52(+1.35%)
Jan 07, 2011 38.24 38.73 38.00 38.63 7,764,727 +1.20(+3.20%)
Jan 06, 2011 37.42 37.71 37.32 37.43 5,560,000 +0.09(+0.25%)
Jan 05, 2011 37.33 37.47 36.97 37.34 4,290,747 -0.04(-0.11%)
Jan 04, 2011 37.80 37.86 36.98 37.38 4,903,926 -0.21(-0.56%)
Jan 03, 2011 37.39 37.82 37.10 37.59 4,375,833 +0.56(+1.51%)
Dec 31, 2010 36.84 37.21 36.67 37.03 2,521,432 +0.19(+0.52%)
Dec 30, 2010 36.90 37.05 36.76 36.84 2,963,919 -0.08(-0.22%)
Dec 29, 2010 36.50 37.14 36.44 36.92 2,933,562 +0.43(+1.18%)
Dec 28, 2010 36.66 36.70 36.35 36.49 2,867,493 -0.02(-0.05%)
Dec 27, 2010 36.35 36.59 36.24 36.51 2,343,146 +0.10(+0.27%)
Dec 23, 2010 36.57 36.73 36.24 36.41 2,790,671 -0.12(-0.33%)
Dec 22, 2010 36.30 36.67 36.10 36.53 3,123,174 +0.34(+0.94%)
Dec 21, 2010 36.05 36.40 35.90 36.19 4,193,166 +0.28(+0.78%)
Dec 20, 2010 35.39 36.10 35.33 35.91 5,532,415 +0.70(+1.99%)
Dec 17, 2010 35.14 35.28 34.96 35.21 4,371,847 +0.04(+0.11%)
Dec 16, 2010 34.90 35.20 34.60 35.17 3,890,472 +0.31(+0.89%)
Dec 15, 2010 34.89 35.20 34.81 34.86 3,912,743 -0.11(-0.31%)
Dec 14, 2010 34.91 35.24 34.76 34.97 4,523,405 +0.00(+0.00%)
Dec 13, 2010 35.27 35.30 34.56 34.97 6,643,164 -0.18(-0.51%)
Dec 10, 2010 35.07 35.28 34.90 35.15 4,658,540 +0.32(+0.92%)
Dec 09, 2010 35.37 35.43 34.69 34.83 5,002,015 -0.34(-0.97%)
Dec 08, 2010 35.09 35.24 34.77 35.17 4,736,994 +0.17(+0.49%)
Dec 07, 2010 35.29 35.39 34.87 35.00 7,682,675 +0.22(+0.63%)
Dec 06, 2010 35.12 35.25 34.78 34.78 4,410,499 -0.33(-0.94%)
Dec 03, 2010 35.05 35.33 34.84 35.11 5,628,048 +0.07(+0.20%)
Dec 02, 2010 34.16 35.05 34.14 35.04 5,352,976 +0.89(+2.61%)
Dec 01, 2010 33.97 34.28 33.83 34.15 5,212,931 +0.68(+2.03%)
Nov 30, 2010 33.20 33.83 33.10 33.47 5,287,261 -0.22(-0.65%)
Nov 29, 2010 33.42 33.80 33.01 33.69 4,344,233 +0.21(+0.63%)
Nov 26, 2010 33.55 33.71 33.43 33.48 1,431,837 -0.31(-0.92%)
Nov 24, 2010 33.61 33.79 33.79 33.79 3,508,538 +0.47(+1.41%)
Nov 23, 2010 33.93 33.93 33.21 33.32 6,334,687 -0.98(-2.86%)
Nov 22, 2010 34.13 34.47 33.75 34.30 5,903,428 +0.03(+0.09%)
Nov 19, 2010 34.10 34.29 33.75 34.27 4,161,558 +0.11(+0.32%)
Nov 18, 2010 33.84 34.21 33.61 34.16 4,763,614 +0.93(+2.80%)
Nov 17, 2010 33.33 33.53 33.08 33.23 5,145,222 -0.08(-0.24%)
Nov 16, 2010 33.40 33.54 32.92 33.31 6,728,305 -0.36(-1.07%)
Nov 15, 2010 33.78 34.16 33.60 33.67 4,564,612 -0.07(-0.21%)
Nov 12, 2010 33.95 34.05 33.50 33.74 5,707,560 -0.40(-1.17%)
Nov 11, 2010 33.91 34.26 33.80 34.14 5,092,436 +0.11(+0.32%)
Nov 10, 2010 33.60 34.03 33.29 34.03 4,975,165 +0.42(+1.25%)
Nov 09, 2010 34.21 34.33 33.46 33.61 6,273,003 -0.13(-0.39%)
Nov 08, 2010 33.87 34.23 33.72 33.74 8,860,391 -0.18(-0.53%)
Nov 05, 2010 33.77 33.98 33.42 33.92 8,854,720 +0.09(+0.27%)
Nov 04, 2010 33.35 34.00 33.15 33.83 10,362,111 +0.76(+2.30%)
Nov 03, 2010 33.71 33.73 32.45 33.07 14,527,372 -0.54(-1.61%)
Nov 02, 2010 34.19 34.72 33.52 33.61 17,946,617 -1.88(-5.30%)
Nov 01, 2010 35.90 36.11 35.30 35.49 4,292,258 -0.08(-0.22%)
Oct 29, 2010 35.09 35.63 35.09 35.57 3,998,111 +0.30(+0.85%)
Oct 28, 2010 35.59 35.71 35.12 35.27 6,604,403 -0.02(-0.06%)
Oct 27, 2010 35.29 35.50 34.99 35.29 4,817,580 -0.60(-1.67%)
Oct 25, 2010 36.07 36.43 35.84 35.89 4,789,143 +0.28(+0.79%)
Oct 22, 2010 35.65 35.77 35.42 35.61 2,767,931 +0.06(+0.17%)
Oct 21, 2010 35.60 35.85 35.18 35.55 4,665,541 -0.13(-0.36%)
Oct 20, 2010 35.27 35.84 35.19 35.68 3,685,676 +0.58(+1.65%)
Oct 19, 2010 35.40 35.42 34.77 35.10 7,128,007 -0.77(-2.15%)
Oct 18, 2010 35.85 36.00 35.65 35.87 4,311,596 +0.12(+0.34%)
Oct 15, 2010 35.73 35.93 35.34 35.75 5,776,554 +0.24(+0.68%)
Oct 14, 2010 35.69 35.94 35.23 35.51 4,420,698 -0.18(-0.50%)
Oct 13, 2010 35.43 35.95 35.37 35.69 4,575,150 +0.41(+1.16%)
Oct 12, 2010 35.09 35.44 34.74 35.28 3,674,931 +0.02(+0.06%)
Oct 11, 2010 35.31 35.52 35.12 35.26 4,088,035 -0.22(-0.62%)
Oct 08, 2010 35.48 35.53 34.47 35.48 4,853,323 +0.63(+1.81%)
Oct 07, 2010 35.28 35.28 34.53 34.85 4,447,168 -0.25(-0.71%)
Oct 06, 2010 34.21 35.13 34.08 35.10 9,812,355 +0.78(+2.27%)
Oct 05, 2010 33.76 34.50 33.61 34.32 302 +0.95(+2.85%)
Oct 04, 2010 33.59 33.74 33.08 33.37 4,927,126 -0.44(-1.30%)
Oct 01, 2010 33.81 33.90 33.33 33.81 6,232,290 +0.71(+2.13%)
Sep 30, 2010 33.10 33.63 32.75 33.10 5,957,964 +0.09(+0.28%)
Sep 29, 2010 32.39 33.26 32.26 33.01 200 +0.52(+1.60%)
Sep 28, 2010 32.35 32.55 32.01 32.49 285 +0.30(+0.93%)
Sep 27, 2010 32.36 32.49 32.18 32.19 3,792,822 -0.02(-0.06%)
Sep 24, 2010 31.83 32.34 31.71 32.21 4,449,106 +0.75(+2.38%)
Sep 23, 2010 31.46 31.81 31.32 31.46 685 -0.53(-1.66%)
Sep 22, 2010 32.31 32.59 31.91 31.99 3,733,817 -0.27(-0.84%)
Sep 21, 2010 32.65 32.66 32.01 32.26 5,183,611 -0.08(-0.25%)
Sep 20, 2010 31.64 32.42 31.62 32.34 3,907,536 +0.73(+2.31%)
Sep 17, 2010 31.61 32.25 31.58 31.61 5,448,300 -0.50(-1.56%)
Sep 15, 2010 31.85 32.15 31.67 32.11 4,809,124 +0.07(+0.22%)
Sep 14, 2010 32.25 32.53 31.90 32.04 6,040,877 -0.21(-0.65%)
Sep 13, 2010 32.63 32.68 32.05 32.25 4,732,232 -0.07(-0.22%)
Sep 10, 2010 31.96 32.55 31.91 32.32 5,832,824 +0.55(+1.73%)
Sep 09, 2010 32.24 32.56 31.54 31.77 3,916,795 +0.03(+0.09%)
Sep 08, 2010 31.75 32.11 31.65 31.74 4,047,997 +0.00(+0.00%)
Sep 07, 2010 31.81 31.99 31.52 31.74 857 -0.42(-1.31%)
Sep 03, 2010 32.00 32.30 31.93 32.16 4,123,536 +0.29(+0.91%)
Sep 02, 2010 31.57 31.88 31.43 31.87 172 +0.32(+1.01%)
Sep 01, 2010 30.86 31.57 30.73 31.55 5,440,241 +1.04(+3.41%)
Aug 31, 2010 30.49 30.65 30.20 30.51 19,878 -0.15(-0.49%)
Aug 30, 2010 30.90 31.08 30.55 30.66 4,097,817 -0.05(-0.16%)
Aug 27, 2010 30.78 31.02 30.04 30.71 5,022,674 -0.01(-0.03%)
Aug 26, 2010 30.73 31.01 30.07 30.72 6,211,480 -0.05(-0.16%)
Aug 25, 2010 31.04 31.05 30.29 30.77 151,851 -0.46(-1.47%)
Aug 24, 2010 31.30 31.60 31.14 31.23 946 -0.43(-1.36%)
Aug 23, 2010 31.51 31.92 31.51 31.66 4,649,251 +0.14(+0.44%)
Aug 20, 2010 31.79 31.89 31.20 31.52 4,802,499 -0.48(-1.50%)
Aug 19, 2010 32.41 32.47 31.92 32.00 946 -0.54(-1.66%)
Aug 18, 2010 32.54 32.66 32.12 32.54 4,347,565 -0.09(-0.28%)
Aug 17, 2010 33.00 33.00 32.53 32.63 5,243,381 +0.10(+0.31%)
Aug 16, 2010 32.35 32.66 32.18 32.53 3,541,944 -0.23(-0.70%)
Aug 13, 2010 32.76 33.25 32.74 32.76 3,583,616 -0.21(-0.64%)
Aug 12, 2010 32.95 33.14 32.80 32.97 4,321,624 -0.28(-0.84%)
Aug 11, 2010 33.63 33.73 33.12 33.25 1,357 -0.93(-2.72%)
Aug 10, 2010 34.20 34.37 34.00 34.18 5,531,488 -0.30(-0.87%)
Aug 09, 2010 34.56 34.72 34.20 34.48 3,357,316 +0.09(+0.26%)
Aug 06, 2010 34.39 34.87 33.80 34.39 7,328,740 -0.59(-1.69%)
Aug 05, 2010 34.56 34.98 34.30 34.98 4,127,110 +0.28(+0.81%)
Aug 04, 2010 34.12 34.77 33.79 34.70 100 +0.55(+1.61%)
Aug 03, 2010 34.06 34.58 33.80 34.15 5,091,245 -0.13(-0.38%)
Aug 02, 2010 33.96 34.35 33.93 34.28 7,296,903 +0.83(+2.48%)
Jul 30, 2010 33.50 33.67 32.87 33.45 5,435,022 +0.09(+0.27%)
Jul 29, 2010 33.34 33.63 32.95 33.36 5,094,684 +0.18(+0.54%)
Jul 28, 2010 33.18 33.28 33.01 33.18 566 -0.05(-0.15%)
Jul 27, 2010 33.23 33.74 33.11 33.23 1,077 -0.14(-0.42%)
Jul 26, 2010 32.83 33.37 32.83 33.37 3,419,894 +0.49(+1.49%)
Jul 23, 2010 32.55 32.93 32.30 32.88 4,299,754 +0.18(+0.55%)
Jul 22, 2010 32.60 33.15 32.53 32.70 1,227 +0.48(+1.49%)
Jul 21, 2010 32.78 32.84 31.92 32.22 5,796,034 -0.46(-1.41%)
Jul 20, 2010 32.68 32.73 31.08 32.68 5,609,413 +0.89(+2.80%)
Jul 19, 2010 31.70 32.14 31.56 31.79 5,290,365 +0.09(+0.28%)
Jul 16, 2010 31.70 32.53 31.55 31.70 7,183,749 -0.49(-1.52%)
Jul 15, 2010 32.56 32.65 31.99 32.19 4,131,805 -0.35(-1.08%)
Jul 14, 2010 32.81 32.93 32.22 32.54 200 -0.43(-1.30%)
Jul 13, 2010 32.97 33.13 32.47 32.97 3,966 +0.87(+2.71%)
Jul 12, 2010 32.06 32.24 31.88 32.10 3,549,459 +0.02(+0.06%)
Jul 09, 2010 32.08 32.15 31.83 32.08 5,337,807 +0.00(+0.00%)
Jul 08, 2010 32.46 32.50 31.72 32.08 9,824,032 +0.04(+0.12%)
Jul 07, 2010 31.16 32.04 31.12 32.04 6,582,666 +1.03(+3.32%)
Jul 06, 2010 31.15 31.60 30.68 31.01 1,963 +0.18(+0.58%)
Jul 02, 2010 30.83 31.34 30.57 30.83 4,688,367 -0.02(-0.06%)
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.