Marathon Oil (NY: MRO )

28.31 -0.45 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.01 13.11 12.92 13.06 2,224,261 +0.15(+1.18%)
May 27, 2004 13.19 13.22 12.84 12.91 3,303,402 -0.28(-2.14%)
May 26, 2004 13.19 13.25 13.08 13.19 2,219,667 +0.07(+0.57%)
May 25, 2004 12.85 13.12 12.83 13.12 1,843,958 +0.28(+2.20%)
May 24, 2004 12.74 12.88 12.63 12.84 2,476,818 +0.11(+0.86%)
May 21, 2004 12.86 12.86 12.61 12.73 1,386,956 +0.01(+0.09%)
May 20, 2004 12.67 12.79 12.63 12.71 1,588,721 +0.09(+0.71%)
May 19, 2004 12.85 12.92 12.54 12.62 2,609,668 -0.20(-1.56%)
May 18, 2004 13.03 13.03 12.76 12.82 1,703,578 -0.14(-1.12%)
May 17, 2004 13.08 13.24 12.95 12.97 2,470,054 -0.19(-1.46%)
May 14, 2004 13.05 13.27 12.95 13.16 2,622,430 +0.19(+1.45%)
May 13, 2004 13.28 13.32 12.89 12.97 3,300,467 -0.31(-2.30%)
May 12, 2004 13.20 13.36 13.04 13.28 1,806,821 +0.07(+0.56%)
May 11, 2004 12.80 13.24 12.79 13.20 2,405,989 +0.41(+3.22%)
May 10, 2004 13.11 13.11 12.68 12.79 2,015,222 -0.40(-3.03%)
May 07, 2004 13.53 13.58 13.16 13.19 1,396,911 -0.41(-3.02%)
May 06, 2004 13.54 13.65 13.38 13.60 2,326,738 +0.07(+0.49%)
May 05, 2004 13.40 13.56 13.28 13.54 2,156,495 +0.09(+0.67%)
May 04, 2004 13.32 13.52 13.24 13.45 2,159,175 +0.23(+1.72%)
May 03, 2004 13.21 13.32 13.07 13.22 3,250,823 +0.07(+0.54%)
Apr 30, 2004 13.09 13.20 13.07 13.15 2,638,127 +0.18(+1.42%)
Apr 29, 2004 13.44 13.44 12.89 12.96 2,172,065 -0.43(-3.25%)
Apr 28, 2004 13.71 13.71 13.34 13.40 2,595,503 -0.37(-2.68%)
Apr 27, 2004 13.52 13.93 13.45 13.77 3,101,510 +0.31(+2.33%)
Apr 26, 2004 13.36 13.59 13.36 13.45 2,858,780 +0.10(+0.76%)
Apr 23, 2004 13.24 13.48 13.13 13.35 2,509,616 +0.05(+0.35%)
Apr 22, 2004 13.10 13.36 13.00 13.31 2,134,928 +0.21(+1.59%)
Apr 21, 2004 13.01 13.16 12.83 13.10 2,391,824 +0.05(+0.39%)
Apr 20, 2004 13.44 13.44 13.04 13.05 1,477,565 -0.39(-2.92%)
Apr 19, 2004 13.48 13.48 13.27 13.44 2,443,764 -0.04(-0.32%)
Apr 16, 2004 13.44 13.49 13.30 13.48 1,908,533 +0.16(+1.24%)
Apr 15, 2004 13.14 13.36 13.07 13.32 2,258,718 +0.24(+1.86%)
Apr 14, 2004 13.21 13.24 12.95 13.07 2,517,273 -0.12(-0.89%)
Apr 13, 2004 13.52 13.52 13.14 13.19 3,230,404 -0.15(-1.12%)
Apr 12, 2004 13.22 13.44 13.20 13.34 3,004,137 +0.18(+1.34%)
Apr 08, 2004 12.95 13.22 12.93 13.16 3,441,868 +0.27(+2.13%)
Apr 07, 2004 13.01 13.01 12.73 12.89 2,477,201 -0.10(-0.75%)
Apr 06, 2004 12.91 13.06 12.81 12.99 2,228,089 +0.00(+0.00%)
Apr 05, 2004 12.91 12.99 12.82 12.99 2,053,763 +0.15(+1.19%)
Apr 02, 2004 12.93 13.00 12.69 12.84 3,720,459 -0.04(-0.33%)
Apr 01, 2004 13.24 13.40 12.80 12.88 5,521,665 -0.31(-2.38%)
Mar 31, 2004 12.93 13.25 12.93 13.19 6,968,220 +0.39(+3.03%)
Mar 30, 2004 12.54 12.94 12.40 12.80 5,788,005 +0.46(+3.75%)
Mar 29, 2004 12.34 12.51 12.24 12.34 4,380,629 +0.00(+0.00%)
Mar 26, 2004 11.97 12.34 11.87 12.34 15,893,214 +0.28(+2.34%)
Mar 25, 2004 12.59 12.60 12.02 12.06 7,969,769 -0.59(-4.65%)
Mar 24, 2004 12.97 12.99 12.60 12.65 2,793,056 -0.33(-2.57%)
Mar 23, 2004 13.09 13.09 12.78 12.98 3,239,210 -0.12(-0.93%)
Mar 22, 2004 13.06 13.28 13.00 13.10 2,576,232 -0.21(-1.56%)
Mar 19, 2004 13.87 13.91 13.30 13.31 3,331,733 -0.56(-4.07%)
Mar 18, 2004 13.72 13.90 13.68 13.87 1,385,553 +0.09(+0.63%)
Mar 17, 2004 13.53 13.82 13.50 13.79 1,173,706 +0.28(+2.09%)
Mar 16, 2004 13.60 13.62 13.46 13.51 1,250,149 -0.02(-0.17%)
Mar 15, 2004 13.57 13.64 13.48 13.53 1,362,326 +0.00(+0.03%)
Mar 12, 2004 13.50 13.55 13.32 13.52 1,043,280 +0.16(+1.20%)
Mar 11, 2004 13.65 13.68 13.35 13.36 1,375,471 -0.29(-2.15%)
Mar 10, 2004 13.94 13.98 13.65 13.66 1,472,461 -0.20(-1.44%)
Mar 09, 2004 13.83 13.92 13.81 13.86 1,114,619 -0.05(-0.37%)
Mar 08, 2004 13.92 14.03 13.87 13.91 682,375 +0.07(+0.51%)
Mar 05, 2004 13.70 13.90 13.67 13.84 1,544,438 +0.14(+1.00%)
Mar 04, 2004 13.75 13.77 13.63 13.70 1,036,771 -0.08(-0.57%)
Mar 03, 2004 13.65 13.83 13.60 13.78 1,360,539 +0.05(+0.34%)
Mar 02, 2004 14.07 14.14 13.72 13.73 2,548,029 -0.40(-2.80%)
Mar 01, 2004 13.77 14.23 13.76 14.13 2,774,169 +0.36(+2.62%)
Feb 27, 2004 13.50 13.84 13.47 13.77 1,692,475 +0.27(+2.03%)
Feb 26, 2004 13.36 13.52 13.34 13.49 990,446 +0.13(+0.94%)
Feb 25, 2004 13.31 13.41 13.25 13.37 970,665 +0.06(+0.44%)
Feb 24, 2004 13.32 13.46 13.28 13.31 1,163,369 -0.02(-0.18%)
Feb 23, 2004 13.34 13.37 13.25 13.33 954,713 +0.05(+0.41%)
Feb 20, 2004 13.44 13.46 13.18 13.28 1,496,453 -0.04(-0.32%)
Feb 19, 2004 13.29 13.48 13.29 13.32 1,581,064 +0.04(+0.30%)
Feb 18, 2004 13.36 13.40 13.25 13.28 2,039,469 +0.05(+0.42%)
Feb 17, 2004 13.12 13.32 13.12 13.23 1,541,375 +0.11(+0.81%)
Feb 13, 2004 13.07 13.17 12.91 13.12 1,387,977 +0.04(+0.33%)
Feb 12, 2004 13.13 13.18 12.97 13.08 1,410,438 -0.05(-0.36%)
Feb 11, 2004 12.97 13.13 12.81 13.13 2,043,936 +0.25(+1.98%)
Feb 10, 2004 12.67 12.88 12.65 12.87 1,571,620 +0.12(+0.95%)
Feb 09, 2004 12.64 12.85 12.60 12.75 1,451,659 +0.11(+0.87%)
Feb 06, 2004 12.50 12.66 12.40 12.64 1,100,453 +0.24(+1.89%)
Feb 05, 2004 12.54 12.57 12.40 12.40 1,572,131 -0.09(-0.69%)
Feb 04, 2004 12.80 12.84 12.49 12.49 2,061,803 -0.37(-2.89%)
Feb 03, 2004 12.71 12.93 12.60 12.86 1,282,182 +0.07(+0.55%)
Feb 02, 2004 12.73 12.87 12.59 12.79 2,269,183 +0.07(+0.52%)
Jan 30, 2004 12.83 12.85 12.64 12.73 1,860,293 -0.18(-1.40%)
Jan 29, 2004 13.11 13.18 12.75 12.91 2,935,223 -0.20(-1.52%)
Jan 28, 2004 13.50 13.52 13.11 13.11 2,279,647 -0.39(-2.90%)
Jan 27, 2004 13.60 13.60 13.20 13.50 1,730,505 -0.04(-0.32%)
Jan 26, 2004 13.41 13.58 13.27 13.54 1,512,661 +0.13(+0.96%)
Jan 23, 2004 13.42 13.50 13.32 13.41 2,066,397 +0.05(+0.35%)
Jan 22, 2004 13.52 13.54 13.30 13.36 1,312,682 -0.14(-1.07%)
Jan 21, 2004 13.38 13.53 13.32 13.51 1,727,570 +0.14(+1.05%)
Jan 20, 2004 13.29 13.41 13.18 13.37 2,467,502 +0.28(+2.13%)
Jan 16, 2004 13.16 13.16 13.03 13.09 1,976,936 -0.04(-0.27%)
Jan 15, 2004 13.36 13.37 13.11 13.13 2,058,867 -0.18(-1.35%)
Jan 14, 2004 13.41 13.41 13.24 13.31 2,167,853 -0.11(-0.79%)
Jan 13, 2004 13.36 13.49 13.34 13.41 1,490,200 +0.10(+0.74%)
Jan 12, 2004 13.32 13.38 13.28 13.31 1,321,616 -0.01(-0.06%)
Jan 09, 2004 13.35 13.42 13.21 13.32 1,701,536 -0.04(-0.29%)
Jan 08, 2004 13.40 13.40 13.20 13.36 1,586,807 +0.06(+0.44%)
Jan 07, 2004 13.33 13.36 13.12 13.30 1,621,264 -0.05(-0.41%)
Jan 06, 2004 13.35 13.38 13.27 13.36 1,746,713 +0.00(+0.03%)
Jan 05, 2004 13.13 13.36 13.09 13.35 1,628,283 +0.33(+2.50%)
Jan 02, 2004 12.99 13.13 12.96 13.03 1,385,042 +0.06(+0.48%)
Dec 31, 2003 13.07 13.13 12.91 12.96 1,492,880 -0.11(-0.84%)
Dec 30, 2003 13.01 13.17 13.00 13.07 1,318,553 +0.07(+0.51%)
Dec 29, 2003 12.89 13.02 12.84 13.01 875,334 +0.21(+1.62%)
Dec 26, 2003 12.81 12.87 12.75 12.80 634,135 +0.05(+0.37%)
Dec 24, 2003 12.61 12.83 12.61 12.75 893,584 +0.15(+1.21%)
Dec 23, 2003 12.62 12.63 12.52 12.60 971,431 -0.03(-0.22%)
Dec 22, 2003 12.62 12.66 12.57 12.63 1,106,068 +0.03(+0.25%)
Dec 19, 2003 12.65 12.67 12.55 12.60 2,184,827 +0.00(+0.03%)
Dec 18, 2003 12.19 12.65 12.19 12.59 2,014,328 +0.42(+3.48%)
Dec 17, 2003 12.04 12.18 12.04 12.17 2,767,277 +0.13(+1.04%)
Dec 16, 2003 12.00 12.09 11.93 12.04 2,207,160 +0.10(+0.82%)
Dec 15, 2003 12.11 12.15 11.96 11.95 1,347,139 -0.16(-1.29%)
Dec 12, 2003 12.10 12.15 12.05 12.10 1,185,957 +0.01(+0.06%)
Dec 11, 2003 11.95 12.14 11.88 12.09 1,639,130 +0.16(+1.35%)
Dec 10, 2003 11.89 11.96 11.87 11.93 1,762,537 +0.06(+0.53%)
Dec 09, 2003 11.87 11.93 11.85 11.87 2,255,400 +0.03(+0.26%)
Dec 08, 2003 11.87 11.88 11.81 11.84 1,646,277 +0.00(+0.00%)
Dec 05, 2003 11.79 11.87 11.78 11.84 1,056,935 +0.02(+0.20%)
Dec 04, 2003 11.71 11.82 11.69 11.82 1,756,539 +0.14(+1.17%)
Dec 03, 2003 11.86 11.93 11.68 11.68 1,940,948 -0.15(-1.26%)
Dec 02, 2003 11.77 11.94 11.74 11.83 1,150,735 +0.05(+0.47%)
Dec 01, 2003 11.62 11.78 11.62 11.77 1,087,946 +0.17(+1.49%)
Nov 28, 2003 11.55 11.64 11.51 11.60 321,598 -0.02(-0.20%)
Nov 26, 2003 11.62 11.64 11.62 11.62 1,030,391 +0.00(+0.03%)
Nov 25, 2003 11.50 11.61 11.46 11.62 1,225,136 +0.14(+1.26%)
Nov 24, 2003 11.46 11.51 11.37 11.48 1,042,387 +0.02(+0.17%)
Nov 21, 2003 11.40 11.50 11.41 11.46 1,463,400 +0.05(+0.48%)
Nov 20, 2003 11.42 11.46 11.35 11.40 1,105,558 -0.03(-0.27%)
Nov 19, 2003 11.38 11.48 11.33 11.43 1,549,287 +0.09(+0.79%)
Nov 18, 2003 11.48 11.52 11.32 11.34 1,471,567 -0.16(-1.36%)
Nov 17, 2003 11.45 11.56 11.29 11.50 1,226,923 -0.19(-1.64%)
Nov 14, 2003 11.62 11.76 11.60 11.69 1,508,832 +0.09(+0.81%)
Nov 13, 2003 11.44 11.60 11.41 11.60 1,020,181 +0.16(+1.37%)
Nov 12, 2003 11.39 11.45 11.32 11.44 1,170,005 +0.04(+0.31%)
Nov 11, 2003 11.39 11.44 11.33 11.41 730,360 -0.07(-0.61%)
Nov 10, 2003 11.65 11.67 11.46 11.48 972,324 -0.18(-1.55%)
Nov 07, 2003 11.56 11.65 11.48 11.66 1,141,163 +0.13(+1.12%)
Nov 06, 2003 11.51 11.51 11.42 11.53 1,107,089 +0.02(+0.14%)
Nov 05, 2003 11.58 11.53 11.34 11.51 1,531,293 +0.01(+0.10%)
Nov 04, 2003 11.58 11.59 11.47 11.50 933,401 -0.17(-1.44%)
Nov 03, 2003 11.59 11.68 11.56 11.67 971,131 +0.09(+0.78%)
Oct 31, 2003 11.48 11.60 11.39 11.58 1,578,512 +0.17(+1.51%)
Oct 30, 2003 11.44 11.46 11.33 11.41 1,288,818 -0.03(-0.27%)
Oct 29, 2003 11.49 11.51 11.35 11.44 1,922,954 -0.05(-0.44%)
Oct 28, 2003 11.60 11.60 11.48 11.49 1,616,031 -0.08(-0.71%)
Oct 27, 2003 11.54 11.63 11.47 11.57 1,473,482 +0.10(+0.89%)
Oct 24, 2003 11.58 11.58 11.40 11.47 859,127 -0.11(-0.95%)
Oct 23, 2003 11.61 11.68 11.40 11.58 1,599,313 -0.03(-0.27%)
Oct 22, 2003 11.68 11.72 11.57 11.61 922,043 -0.10(-0.84%)
Oct 21, 2003 11.74 11.74 11.63 11.71 1,410,055 -0.03(-0.27%)
Oct 20, 2003 11.76 11.76 11.64 11.74 953,437 -0.05(-0.40%)
Oct 17, 2003 11.97 11.97 11.70 11.79 1,160,306 -0.05(-0.43%)
Oct 16, 2003 11.80 11.84 11.77 11.84 971,941 +0.04(+0.30%)
Oct 15, 2003 11.88 11.89 11.70 11.80 1,246,959 -0.05(-0.43%)
Oct 14, 2003 11.89 11.89 11.76 11.85 1,277,460 -0.04(-0.33%)
Oct 13, 2003 11.84 11.94 11.82 11.89 1,034,985 +0.05(+0.46%)
Oct 10, 2003 11.60 11.84 11.60 11.84 2,339,883 +0.25(+2.13%)
Oct 09, 2003 11.59 11.60 11.57 11.59 1,124,062 +0.03(+0.27%)
Oct 08, 2003 11.56 11.56 11.47 11.56 1,254,361 +0.02(+0.17%)
Oct 07, 2003 11.37 11.56 11.31 11.54 1,440,046 +0.16(+1.45%)
Oct 06, 2003 11.36 11.38 11.28 11.37 1,009,844 +0.02(+0.21%)
Oct 03, 2003 11.35 11.44 11.33 11.35 1,370,876 +0.02(+0.21%)
Oct 02, 2003 11.29 11.34 11.28 11.33 1,081,821 -0.08(-0.72%)
Oct 01, 2003 11.25 11.42 11.17 11.41 1,747,989 +0.24(+2.18%)
Sep 30, 2003 11.02 11.19 10.88 11.17 1,203,441 +0.13(+1.14%)
Sep 29, 2003 11.09 11.09 10.97 11.04 787,277 +0.00(+0.00%)
Sep 26, 2003 10.97 11.10 10.87 11.04 1,879,181 +0.05(+0.46%)
Sep 25, 2003 11.13 11.13 10.96 10.99 1,594,974 -0.12(-1.06%)
Sep 24, 2003 11.13 11.19 11.09 11.11 2,081,583 +0.05(+0.50%)
Sep 23, 2003 11.13 11.15 11.10 11.05 881,715 +0.00(+0.00%)
Sep 22, 2003 11.09 11.09 10.98 11.05 989,808 -0.05(-0.49%)
Sep 19, 2003 11.06 11.12 11.02 11.11 1,043,535 +0.05(+0.42%)
Sep 18, 2003 11.01 11.06 10.93 11.06 1,611,820 +0.05(+0.50%)
Sep 17, 2003 11.19 11.19 10.98 11.01 1,610,033 -0.13(-1.13%)
Sep 16, 2003 11.14 11.20 11.10 11.13 935,060 -0.09(-0.84%)
Sep 15, 2003 11.17 11.22 11.05 11.22 895,881 +0.00(+0.03%)
Sep 12, 2003 11.21 11.24 11.09 11.22 1,295,582 +0.08(+0.70%)
Sep 11, 2003 11.23 11.28 11.08 11.14 2,080,052 -0.08(-0.70%)
Sep 10, 2003 11.40 11.40 11.17 11.22 1,922,826 -0.11(-1.00%)
Sep 09, 2003 11.49 11.49 11.30 11.33 2,174,362 -0.19(-1.67%)
Sep 08, 2003 11.44 11.55 11.42 11.53 3,049,314 +0.27(+2.37%)
Sep 05, 2003 11.25 11.34 11.23 11.26 1,845,234 -0.02(-0.21%)
Sep 04, 2003 11.22 11.34 11.21 11.28 2,325,845 +0.06(+0.56%)
Sep 03, 2003 11.14 11.24 11.05 11.22 2,059,378 +0.11(+1.02%)
Sep 02, 2003 10.94 11.11 10.86 11.11 2,396,163 +0.18(+1.65%)
Aug 29, 2003 10.84 10.93 10.75 10.93 1,221,691 +0.08(+0.76%)
Aug 28, 2003 10.77 10.84 10.62 10.84 2,488,559 +0.10(+0.91%)
Aug 27, 2003 10.58 10.75 10.57 10.75 1,269,037 +0.19(+1.82%)
Aug 26, 2003 10.60 10.61 10.48 10.55 1,383,383 -0.07(-0.66%)
Aug 25, 2003 10.59 10.66 10.57 10.63 1,206,504 +0.12(+1.12%)
Aug 22, 2003 10.63 10.68 10.47 10.51 1,172,940 -0.15(-1.40%)
Aug 21, 2003 10.56 10.66 10.54 10.66 1,421,158 +0.12(+1.12%)
Aug 20, 2003 10.48 10.57 10.46 10.54 1,047,619 -0.04(-0.37%)
Aug 19, 2003 10.52 10.60 10.49 10.58 1,075,440 -0.03(-0.26%)
Aug 18, 2003 10.62 10.66 10.57 10.61 1,562,687 -0.12(-1.10%)
Aug 15, 2003 10.78 10.78 10.66 10.72 2,663,141 -0.02(-0.18%)
Aug 14, 2003 10.68 10.75 10.67 10.74 2,998,649 +0.07(+0.62%)
Aug 13, 2003 10.62 10.68 10.58 10.68 2,702,064 +0.20(+1.87%)
Aug 12, 2003 10.44 10.48 10.34 10.48 1,642,576 +0.04(+0.38%)
Aug 11, 2003 10.17 10.44 10.14 10.44 2,141,309 +0.27(+2.70%)
Aug 08, 2003 10.11 10.19 10.07 10.17 1,664,144 +0.18(+1.80%)
Aug 07, 2003 9.920 10.02 9.838 9.987 1,985,231 +0.04(+0.43%)
Aug 06, 2003 9.795 9.987 9.763 9.944 1,437,110 +0.14(+1.48%)
Aug 05, 2003 9.814 9.924 9.795 9.799 1,774,151 -0.09(-0.91%)
Aug 04, 2003 9.983 9.983 9.834 9.889 1,075,567 -0.08(-0.79%)
Aug 01, 2003 10.06 10.07 9.908 9.967 1,321,488 -0.12(-1.17%)
Jul 31, 2003 10.15 10.28 10.06 10.08 1,081,566 +0.00(+0.04%)
Jul 30, 2003 10.15 10.17 10.02 10.08 1,055,149 +0.02(+0.15%)
Jul 29, 2003 10.23 10.23 9.991 10.07 1,752,966 -0.13(-1.27%)
Jul 28, 2003 10.30 10.30 10.11 10.19 2,262,291 -0.11(-1.06%)
Jul 25, 2003 10.22 10.32 10.11 10.30 1,277,715 +0.08(+0.81%)
Jul 24, 2003 10.17 10.36 10.17 10.22 1,658,911 +0.03(+0.31%)
Jul 23, 2003 10.27 10.28 10.13 10.19 1,191,317 -0.05(-0.46%)
Jul 22, 2003 10.21 10.28 10.14 10.24 1,210,971 +0.02(+0.23%)
Jul 21, 2003 10.40 10.46 10.21 10.21 1,211,226 -0.19(-1.81%)
Jul 18, 2003 10.28 10.44 10.23 10.40 1,347,778 +0.22(+2.15%)
Jul 17, 2003 10.06 10.23 9.952 10.18 1,273,631 +0.13(+1.25%)
Jul 16, 2003 10.09 10.15 9.948 10.06 1,743,139 -0.01(-0.12%)
Jul 15, 2003 10.25 10.25 10.07 10.07 1,648,447 -0.18(-1.72%)
Jul 14, 2003 10.37 10.38 10.21 10.25 987,511 -0.05(-0.46%)
Jul 11, 2003 10.25 10.35 10.23 10.29 807,569 +0.05(+0.46%)
Jul 10, 2003 10.46 10.46 10.21 10.25 1,229,731 -0.22(-2.06%)
Jul 09, 2003 10.48 10.53 10.39 10.46 960,328 -0.00(-0.04%)
Jul 08, 2003 10.38 10.47 10.30 10.46 2,100,981 +0.10(+0.98%)
Jul 07, 2003 10.39 10.46 10.33 10.36 1,536,653 -0.03(-0.26%)
Jul 03, 2003 10.42 10.42 10.29 10.39 874,441 -0.03(-0.30%)
Jul 02, 2003 10.39 10.44 10.20 10.42 1,426,901 +0.04(+0.34%)
Jul 01, 2003 10.32 10.40 10.10 10.39 1,240,833 +0.06(+0.61%)
Jun 30, 2003 10.32 10.42 10.25 10.32 1,331,315 +0.05(+0.46%)
Jun 27, 2003 10.25 10.38 10.12 10.28 1,361,688 +0.03(+0.31%)
Jun 26, 2003 10.21 10.38 10.17 10.25 1,516,361 -0.01(-0.11%)
Jun 25, 2003 10.30 10.43 10.23 10.26 1,140,270 +0.02(+0.19%)
Jun 24, 2003 10.37 10.37 10.22 10.24 1,677,033 -0.14(-1.32%)
Jun 23, 2003 10.52 10.53 10.32 10.37 1,395,890 -0.14(-1.30%)
Jun 20, 2003 10.46 10.60 10.42 10.51 2,145,903 +0.14(+1.36%)
Jun 19, 2003 10.41 10.46 10.21 10.37 1,696,176 -0.04(-0.41%)
Jun 18, 2003 10.48 10.55 10.35 10.41 984,320 -0.04(-0.37%)
Jun 17, 2003 10.57 10.59 10.38 10.45 1,039,707 -0.13(-1.19%)
Jun 16, 2003 10.51 10.58 10.37 10.58 1,165,156 +0.16(+1.58%)
Jun 13, 2003 10.44 10.44 10.30 10.41 1,039,834 -0.03(-0.26%)
Jun 12, 2003 10.56 10.66 10.41 10.44 1,388,105 -0.14(-1.30%)
Jun 11, 2003 10.36 10.58 10.36 10.58 1,240,578 +0.25(+2.39%)
Jun 10, 2003 10.34 10.39 10.25 10.33 985,596 +0.05(+0.50%)
Jun 09, 2003 10.31 10.40 10.24 10.28 1,101,985 -0.10(-0.94%)
Jun 06, 2003 10.48 10.54 10.32 10.38 1,942,607 +0.01(+0.11%)
Jun 05, 2003 10.09 10.37 10.07 10.37 2,324,952 +0.07(+0.65%)
Jun 04, 2003 10.22 10.38 10.19 10.30 1,688,519 +0.06(+0.61%)
Jun 03, 2003 10.16 10.24 10.01 10.24 2,252,465 +0.10(+1.01%)
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.