Marathon Oil (NY: MRO )

19.85 USD +0.24 (+1.22%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.81 45.94 44.99 45.07 0 -0.41(-0.90%)
Aug 28, 2008 46.44 46.44 44.61 45.48 3,519,483 -0.26(-0.57%)
Aug 27, 2008 45.38 46.10 44.73 45.74 5,726,904 +1.24(+2.79%)
Aug 26, 2008 44.46 45.48 44.02 44.50 4,943,973 +0.16(+0.36%)
Aug 25, 2008 44.91 45.44 43.97 44.34 4,533,601 -0.63(-1.40%)
Aug 22, 2008 45.69 45.87 44.49 44.97 3,855,720 -1.04(-2.26%)
Aug 21, 2008 46.30 46.30 45.49 46.01 5,765,276 +0.45(+0.99%)
Aug 20, 2008 44.99 45.75 44.39 45.56 7,983,925 +0.96(+2.15%)
Aug 19, 2008 44.26 44.98 43.92 44.60 6,246,451 +0.35(+0.79%)
Aug 18, 2008 45.76 45.76 43.99 44.25 5,771,062 -0.60(-1.34%)
Aug 15, 2008 45.58 45.84 44.08 44.85 0 -1.07(-2.33%)
Aug 14, 2008 47.02 47.20 45.58 45.92 4,935,108 -1.37(-2.90%)
Aug 13, 2008 45.57 47.58 45.54 47.29 6,943,060 +1.73(+3.80%)
Aug 12, 2008 47.02 47.25 45.31 45.56 7,785,846 -1.17(-2.50%)
Aug 11, 2008 46.04 47.02 45.87 46.73 7,953,603 +0.74(+1.61%)
Aug 08, 2008 44.88 46.23 44.14 45.99 6,049,361 +0.98(+2.18%)
Aug 07, 2008 46.46 46.78 45.00 45.01 7,452,496 -1.03(-2.24%)
Aug 06, 2008 44.62 46.41 44.31 46.04 9,200,006 +1.66(+3.74%)
Aug 05, 2008 44.63 45.54 43.83 44.38 11,107,052 -0.83(-1.84%)
Aug 04, 2008 47.48 47.94 45.03 45.21 7,749,974 -2.60(-5.44%)
Aug 01, 2008 48.18 49.68 47.49 47.81 11,073,607 -1.66(-3.36%)
Jul 31, 2008 48.69 49.55 46.64 49.47 23,770,818 +4.34(+9.62%)
Jul 30, 2008 42.27 45.18 42.27 45.13 9,981,025 +2.86(+6.77%)
Jul 29, 2008 42.27 43.03 41.12 42.27 6,599,170 -0.09(-0.21%)
Jul 28, 2008 42.99 43.45 42.36 42.36 6,699,488 -0.20(-0.47%)
Jul 25, 2008 41.80 42.73 41.37 42.56 7,969,375 +1.17(+2.83%)
Jul 24, 2008 42.74 43.24 41.14 41.39 10,983,913 -1.30(-3.05%)
Jul 23, 2008 43.75 43.86 42.39 42.69 9,432,459 -1.09(-2.49%)
Jul 22, 2008 44.00 44.15 43.15 43.78 6,861,652 -0.39(-0.88%)
Jul 21, 2008 43.96 44.33 42.80 44.17 8,631,528 +0.79(+1.82%)
Jul 18, 2008 44.24 45.38 43.14 43.38 10,558,558 -0.15(-0.34%)
Jul 17, 2008 43.34 44.45 42.77 43.53 10,387,071 +0.00(+0.00%)
Jul 16, 2008 43.53 45.00 42.82 43.53 8,264,802 -0.21(-0.48%)
Jul 15, 2008 45.39 45.40 43.74 43.74 8,693,480 -1.92(-4.20%)
Jul 14, 2008 46.92 46.92 45.49 45.66 6,127,164 -0.92(-1.98%)
Jul 11, 2008 47.26 47.26 45.33 46.58 11,348,507 -0.40(-0.85%)
Jul 10, 2008 47.55 47.79 46.00 46.98 12,495,226 -0.86(-1.80%)
Jul 09, 2008 50.08 50.14 47.84 47.84 9,944,587 -1.05(-2.15%)
Jul 08, 2008 50.20 50.20 48.00 48.89 11,590,098 -0.96(-1.93%)
Jul 07, 2008 51.20 52.15 49.26 49.85 7,349,474 -1.39(-2.71%)
Jul 04, 2008 51.89 52.50 50.39 51.24 5,125,776 +0.00(+0.00%)
Jul 03, 2008 51.89 52.50 50.39 51.24 5,125,776 -0.32(-0.62%)
Jul 02, 2008 52.74 53.98 51.25 51.56 10,358,111 -1.22(-2.31%)
Jul 01, 2008 51.58 52.82 51.20 52.78 8,801,302 +0.91(+1.75%)
Jun 30, 2008 51.31 52.43 51.31 51.87 6,640,678 +0.65(+1.27%)
Jun 27, 2008 51.01 52.09 50.90 51.22 9,148,692 +0.33(+0.65%)
Jun 26, 2008 52.25 53.35 50.65 50.89 8,656,583 -1.62(-3.09%)
Jun 25, 2008 53.23 53.29 51.95 52.51 9,529,346 -0.43(-0.81%)
Jun 24, 2008 52.31 53.52 51.67 52.94 8,404,299 +0.42(+0.80%)
Jun 23, 2008 50.75 52.53 50.64 52.52 7,976,054 +1.78(+3.51%)
Jun 20, 2008 52.50 52.60 50.65 50.74 7,438,136 -1.40(-2.69%)
Jun 19, 2008 53.53 53.77 51.82 52.14 8,548,990 -1.21(-2.27%)
Jun 18, 2008 52.63 53.50 52.14 53.35 9,145,790 +0.28(+0.53%)
Jun 17, 2008 51.87 53.19 51.56 53.07 12,616,522 +1.58(+3.07%)
Jun 16, 2008 51.51 51.80 51.23 51.49 8,379,431 +0.10(+0.19%)
Jun 13, 2008 51.12 51.51 50.88 51.39 7,560,833 +0.20(+0.39%)
Jun 12, 2008 51.40 51.76 50.95 51.19 10,571,993 +0.22(+0.43%)
Jun 11, 2008 50.86 51.21 49.73 50.97 11,748,989 +0.14(+0.28%)
Jun 10, 2008 50.78 51.25 49.94 50.83 9,307,553 +0.21(+0.41%)
Jun 09, 2008 50.01 51.09 49.77 50.62 7,083,373 +1.10(+2.22%)
Jun 06, 2008 51.56 51.84 49.52 49.52 8,902,382 -1.48(-2.90%)
Jun 05, 2008 50.50 51.12 49.66 51.00 12,290,431 +1.07(+2.14%)
Jun 04, 2008 51.97 52.00 49.90 49.93 11,107,457 -1.85(-3.57%)
Jun 03, 2008 51.50 52.50 51.20 51.78 12,020,321 +0.17(+0.33%)
Jun 02, 2008 51.14 52.08 50.80 51.61 13,926,117 +0.22(+0.43%)
May 30, 2008 51.27 51.71 50.75 51.39 14,809,660 +0.72(+1.42%)
May 29, 2008 50.88 51.34 50.51 50.67 8,816,091 -0.50(-0.98%)
May 28, 2008 50.99 51.60 50.37 51.17 7,750,988 +0.22(+0.43%)
May 27, 2008 51.75 51.94 50.53 50.95 6,473,833 -0.84(-1.62%)
May 26, 2008 53.00 53.40 51.56 51.79 0 +0.00(+0.00%)
May 23, 2008 53.00 53.40 51.56 51.79 5,148,829 -1.07(-2.02%)
May 22, 2008 54.08 54.21 52.74 52.86 6,466,683 -1.25(-2.31%)
May 21, 2008 53.39 54.64 53.05 54.11 16,102,153 +0.95(+1.79%)
May 20, 2008 53.52 54.41 52.00 53.16 10,427,768 -0.28(-0.52%)
May 19, 2008 55.05 55.35 53.08 53.44 11,365,712 -1.61(-2.92%)
May 16, 2008 54.03 55.75 54.00 55.05 8,313,235 +1.85(+3.48%)
May 15, 2008 52.82 53.26 52.19 53.20 6,568,095 +0.95(+1.82%)
May 14, 2008 53.70 53.70 52.23 52.25 7,443,608 -1.25(-2.34%)
May 13, 2008 53.31 53.70 52.80 53.50 5,903,994 +0.16(+0.30%)
May 12, 2008 52.60 53.48 52.40 53.34 4,850,346 +0.78(+1.48%)
May 09, 2008 52.75 52.98 52.00 52.56 5,994,084 -0.35(-0.66%)
May 08, 2008 52.33 53.05 51.95 52.91 6,356,868 +0.85(+1.63%)
May 07, 2008 52.94 52.94 51.82 52.06 8,571,108 -0.75(-1.42%)
May 06, 2008 51.95 53.16 50.98 52.81 8,726,213 +1.15(+2.23%)
May 05, 2008 50.81 51.99 50.80 51.66 5,825,730 +0.86(+1.69%)
May 02, 2008 48.06 51.50 48.06 50.80 12,052,726 +2.89(+6.03%)
May 01, 2008 46.27 48.09 45.49 47.91 13,390,729 +2.34(+5.13%)
Apr 30, 2008 46.29 46.29 45.27 45.57 9,865,783 -0.31(-0.68%)
Apr 29, 2008 46.48 46.60 45.85 45.88 7,267,476 -0.53(-1.14%)
Apr 28, 2008 46.90 46.90 46.10 46.41 4,772,450 +0.01(+0.02%)
Apr 25, 2008 46.63 47.58 46.13 46.40 6,640,493 -0.07(-0.15%)
Apr 24, 2008 47.79 48.00 46.30 46.47 6,147,960 -1.59(-3.31%)
Apr 23, 2008 48.39 48.56 47.82 48.06 6,350,726 -0.34(-0.70%)
Apr 22, 2008 49.15 49.42 48.15 48.40 6,680,876 -0.81(-1.65%)
Apr 21, 2008 48.80 49.57 48.56 49.21 5,245,082 +0.42(+0.86%)
Apr 18, 2008 48.99 49.43 48.07 48.79 6,761,661 +0.14(+0.29%)
Apr 17, 2008 47.54 48.79 47.34 48.65 7,721,871 +0.98(+2.06%)
Apr 16, 2008 45.91 47.83 45.91 47.67 9,439,511 +1.80(+3.92%)
Apr 15, 2008 46.50 46.80 45.71 45.87 5,867,620 -0.44(-0.95%)
Apr 14, 2008 44.99 46.62 44.91 46.31 6,693,665 +1.39(+3.09%)
Apr 11, 2008 45.49 45.82 44.88 44.92 5,350,660 -0.82(-1.79%)
Apr 10, 2008 47.23 47.28 45.46 45.74 8,551,715 -1.45(-3.07%)
Apr 09, 2008 47.80 48.84 46.94 47.19 6,861,035 -1.11(-2.30%)
Apr 08, 2008 48.14 48.97 47.60 48.30 5,996,281 -0.28(-0.58%)
Apr 07, 2008 49.26 49.71 48.40 48.58 6,971,809 -0.22(-0.45%)
Apr 04, 2008 48.07 49.22 47.91 48.80 6,144,327 +1.00(+2.09%)
Apr 03, 2008 47.49 48.83 47.37 47.80 7,379,465 +0.33(+0.70%)
Apr 02, 2008 46.37 47.93 45.89 47.47 6,346,680 +1.06(+2.28%)
Apr 01, 2008 45.82 46.51 44.59 46.41 10,826,016 +0.81(+1.78%)
Mar 31, 2008 46.42 46.58 45.21 45.60 9,076,699 -0.86(-1.85%)
Mar 28, 2008 46.77 47.28 46.29 46.46 6,913,147 -0.54(-1.15%)
Mar 27, 2008 47.75 48.19 46.85 47.00 6,951,027 -0.68(-1.43%)
Mar 26, 2008 47.17 48.50 47.17 47.68 7,688,739 +0.58(+1.23%)
Mar 25, 2008 47.19 47.95 46.76 47.10 6,004,872 -0.14(-0.30%)
Mar 24, 2008 46.81 48.40 46.53 47.24 5,546,613 +0.72(+1.55%)
Mar 21, 2008 45.23 46.61 44.05 46.52 9,695,035 +0.00(+0.00%)
Mar 20, 2008 45.23 46.61 44.05 46.52 9,695,035 +1.29(+2.85%)
Mar 19, 2008 48.56 49.05 45.13 45.23 9,787,297 -2.44(-5.12%)
Mar 18, 2008 47.50 48.55 46.55 47.67 8,536,521 +0.97(+2.08%)
Mar 17, 2008 47.00 47.88 46.32 46.70 11,190,705 -3.97(-7.84%)
Mar 14, 2008 52.67 52.67 49.62 50.67 7,594,782 -1.71(-3.26%)
Mar 13, 2008 51.23 52.66 49.72 52.38 8,286,008 +0.53(+1.02%)
Mar 12, 2008 54.50 54.54 51.57 51.85 7,929,676 -2.50(-4.60%)
Mar 11, 2008 53.19 54.47 52.86 54.35 9,795,351 +2.44(+4.70%)
Mar 10, 2008 51.16 52.69 50.92 51.91 6,757,180 +0.45(+0.87%)
Mar 07, 2008 51.21 51.97 50.57 51.46 8,134,429 -0.49(-0.94%)
Mar 06, 2008 53.27 54.00 51.68 51.95 8,153,786 -1.69(-3.15%)
Mar 05, 2008 53.44 53.77 52.87 53.64 6,567,595 +0.78(+1.48%)
Mar 04, 2008 53.41 53.74 51.95 52.86 11,398,603 -0.95(-1.77%)
Mar 03, 2008 53.01 54.17 52.95 53.81 6,243,498 +0.65(+1.22%)
Feb 29, 2008 53.66 53.71 52.97 53.16 6,981,023 -0.99(-1.83%)
Feb 28, 2008 54.50 54.85 53.80 54.15 11,062,863 -0.21(-0.39%)
Feb 27, 2008 53.47 54.86 53.08 54.36 7,708,026 +0.93(+1.74%)
Feb 26, 2008 52.28 53.98 51.77 53.43 5,476,628 +1.00(+1.91%)
Feb 25, 2008 51.55 52.77 51.07 52.43 4,434,826 +0.88(+1.71%)
Feb 22, 2008 51.10 51.59 50.00 51.55 4,937,549 +0.75(+1.48%)
Feb 21, 2008 52.60 52.95 50.50 50.80 5,896,210 -1.96(-3.71%)
Feb 20, 2008 52.52 52.97 51.53 52.76 6,652,016 +0.23(+0.44%)
Feb 19, 2008 52.25 53.14 51.62 52.53 8,418,816 +1.68(+3.30%)
Feb 18, 2008 50.64 50.96 49.68 50.85 0 +0.00(+0.00%)
Feb 15, 2008 50.64 50.96 49.68 50.85 6,778,015 +0.13(+0.26%)
Feb 14, 2008 50.99 51.86 50.63 50.72 6,569,506 +0.11(+0.22%)
Feb 13, 2008 49.62 50.77 49.62 50.61 6,055,006 +1.26(+2.55%)
Feb 12, 2008 49.40 50.72 48.80 49.35 7,371,464 +0.15(+0.30%)
Feb 11, 2008 49.51 49.65 48.15 49.20 9,921,563 -0.18(-0.36%)
Feb 08, 2008 47.26 49.74 46.80 49.38 11,456,973 +3.10(+6.70%)
Feb 07, 2008 45.71 46.73 45.21 46.28 8,781,188 +0.40(+0.87%)
Feb 06, 2008 47.71 47.71 45.65 45.88 7,262,258 -1.10(-2.34%)
Feb 05, 2008 48.08 48.08 46.70 46.98 8,064,997 -1.95(-3.99%)
Feb 04, 2008 49.24 49.79 48.34 48.93 6,848,282 -0.16(-0.33%)
Feb 01, 2008 48.32 49.15 47.23 49.09 12,096,546 +2.02(+4.29%)
Jan 31, 2008 49.70 49.70 46.64 47.07 13,157,699 -3.84(-7.54%)
Jan 30, 2008 52.43 52.50 50.39 50.91 6,958,229 -1.22(-2.34%)
Jan 29, 2008 51.02 52.77 51.02 52.13 8,594,060 +2.10(+4.20%)
Jan 28, 2008 49.19 50.12 47.91 50.03 6,199,983 +1.01(+2.06%)
Jan 25, 2008 50.34 50.57 48.84 49.02 9,309,706 -0.97(-1.94%)
Jan 24, 2008 47.26 50.47 47.26 49.99 10,691,944 +2.76(+5.84%)
Jan 23, 2008 45.32 47.23 43.32 47.23 10,461,240 +0.54(+1.16%)
Jan 22, 2008 44.17 47.16 43.24 46.69 14,214,568 -0.80(-1.68%)
Jan 21, 2008 48.08 49.17 45.96 47.49 0 +0.00(+0.00%)
Jan 18, 2008 48.08 49.17 45.96 47.49 10,584,661 -0.24(-0.50%)
Jan 17, 2008 50.61 51.57 47.45 47.73 9,421,956 -2.72(-5.39%)
Jan 16, 2008 52.04 52.93 50.04 50.45 8,002,948 -1.72(-3.30%)
Jan 15, 2008 54.31 54.31 52.11 52.17 6,100,541 -2.71(-4.94%)
Jan 14, 2008 55.04 55.29 53.76 54.88 5,756,550 +0.38(+0.70%)
Jan 11, 2008 55.34 55.82 54.36 54.50 5,855,425 -1.47(-2.63%)
Jan 10, 2008 56.51 57.00 54.47 55.97 7,514,251 -1.26(-2.20%)
Jan 09, 2008 57.50 58.14 56.19 57.23 8,377,411 -1.34(-2.29%)
Jan 08, 2008 59.92 60.59 58.37 58.57 8,522,826 -0.38(-0.64%)
Jan 07, 2008 59.48 60.26 58.35 58.95 7,502,425 -0.62(-1.04%)
Jan 04, 2008 61.35 61.35 59.45 59.57 5,971,566 -2.31(-3.73%)
Jan 03, 2008 61.72 63.22 61.00 61.88 4,795,647 +0.48(+0.78%)
Jan 02, 2008 61.00 61.95 61.00 61.40 5,693,676 +0.54(+0.89%)
Jan 01, 2008 62.30 62.46 60.61 60.86 0 +0.00(+0.00%)
Dec 31, 2007 62.30 62.46 60.61 60.86 3,298,526 -1.52(-2.44%)
Dec 28, 2007 62.14 62.86 62.03 62.38 2,620,137 +0.44(+0.71%)
Dec 27, 2007 62.28 63.07 61.82 61.94 3,799,381 -0.65(-1.04%)
Dec 26, 2007 61.60 62.88 61.56 62.59 3,064,276 +0.71(+1.15%)
Dec 24, 2007 61.25 61.89 61.01 61.88 1,142,427 +0.47(+0.77%)
Dec 21, 2007 60.15 61.48 60.00 61.41 6,505,927 +1.57(+2.62%)
Dec 20, 2007 59.11 59.90 59.00 59.84 5,113,212 +1.28(+2.19%)
Dec 19, 2007 58.67 59.50 58.20 58.56 4,273,774 +0.02(+0.03%)
Dec 18, 2007 57.43 58.95 56.98 58.54 4,289,530 +1.48(+2.59%)
Dec 17, 2007 57.95 58.32 56.50 57.06 4,644,530 -1.26(-2.16%)
Dec 14, 2007 59.41 59.78 58.02 58.32 4,948,199 -1.34(-2.25%)
Dec 13, 2007 58.99 59.80 58.55 59.66 3,797,244 +0.24(+0.40%)
Dec 12, 2007 59.75 60.60 58.75 59.42 6,243,014 +0.92(+1.57%)
Dec 11, 2007 59.23 59.90 58.23 58.50 6,205,874 -0.52(-0.88%)
Dec 10, 2007 59.28 59.74 58.79 59.02 3,412,521 -0.21(-0.35%)
Dec 07, 2007 58.72 59.90 58.58 59.23 5,464,732 +0.74(+1.27%)
Dec 06, 2007 56.60 58.83 56.45 58.49 4,828,352 +1.85(+3.27%)
Dec 05, 2007 56.39 57.14 56.13 56.64 5,461,137 +0.75(+1.34%)
Dec 04, 2007 56.33 56.77 55.88 55.89 4,140,291 -0.89(-1.57%)
Dec 03, 2007 55.53 57.13 55.53 56.78 5,189,551 +0.88(+1.57%)
Nov 30, 2007 56.08 56.10 54.91 55.90 5,676,816 +0.59(+1.07%)
Nov 29, 2007 54.76 55.99 53.91 55.31 5,342,107 +0.48(+0.88%)
Nov 28, 2007 53.85 55.06 53.56 54.83 7,227,017 +1.49(+2.79%)
Nov 27, 2007 53.79 53.98 51.99 53.34 6,881,220 -0.45(-0.84%)
Nov 26, 2007 56.26 56.60 53.69 53.79 6,418,537 -2.58(-4.58%)
Nov 23, 2007 56.76 56.76 55.63 56.37 2,639,500 +0.10(+0.18%)
Nov 21, 2007 57.26 57.86 56.01 56.27 4,641,680 -1.22(-2.12%)
Nov 20, 2007 56.59 58.31 56.50 57.49 6,592,663 +1.16(+2.06%)
Nov 19, 2007 57.26 57.55 56.12 56.33 5,796,297 -1.18(-2.05%)
Nov 16, 2007 55.46 57.98 55.38 57.51 8,247,315 +3.11(+5.72%)
Nov 15, 2007 55.95 56.12 53.89 54.40 5,833,172 -1.54(-2.75%)
Nov 14, 2007 58.09 58.95 55.59 55.94 6,965,230 -1.61(-2.80%)
Nov 13, 2007 57.48 58.35 55.75 57.55 8,632,730 +0.15(+0.26%)
Nov 12, 2007 59.43 59.43 57.37 57.40 5,526,848 -2.29(-3.84%)
Nov 09, 2007 60.99 60.99 59.56 59.69 4,795,901 -1.32(-2.16%)
Nov 08, 2007 60.97 61.97 59.53 61.01 7,738,181 +0.90(+1.50%)
Nov 07, 2007 61.84 62.75 60.00 60.11 7,945,096 -1.22(-1.99%)
Nov 06, 2007 61.60 61.60 59.16 61.33 6,077,419 +2.58(+4.39%)
Nov 05, 2007 59.00 59.98 58.15 58.75 5,090,901 -0.93(-1.56%)
Nov 02, 2007 58.51 60.09 57.81 59.68 6,637,200 +2.01(+3.49%)
Nov 01, 2007 58.00 60.19 57.55 57.67 6,351,641 -1.46(-2.47%)
Oct 31, 2007 58.16 59.78 57.75 59.13 7,557,100 +1.76(+3.07%)
Oct 30, 2007 59.71 59.84 57.14 57.37 5,340,618 -3.13(-5.17%)
Oct 29, 2007 61.70 61.75 59.81 60.50 4,565,827 -0.24(-0.40%)
Oct 26, 2007 60.80 62.08 60.36 60.74 5,688,630 +1.10(+1.84%)
Oct 25, 2007 59.23 59.92 58.18 59.64 5,950,985 +0.87(+1.48%)
Oct 24, 2007 57.00 58.99 56.85 58.77 5,521,975 +1.04(+1.80%)
Oct 23, 2007 58.00 58.76 56.79 57.73 4,747,900 -0.37(-0.64%)
Oct 22, 2007 57.17 59.62 57.00 58.10 8,565,600 -0.01(-0.02%)
Oct 19, 2007 59.10 59.42 57.80 58.11 11,700,250 -1.33(-2.24%)
Oct 18, 2007 57.61 59.56 57.22 59.44 12,788,494 +1.53(+2.64%)
Oct 17, 2007 60.15 60.20 57.42 57.91 6,900,549 -1.52(-2.56%)
Oct 16, 2007 59.50 60.13 58.82 59.43 7,109,327 +0.07(+0.12%)
Oct 15, 2007 59.30 59.74 58.30 59.36 6,451,776 +1.02(+1.75%)
Oct 12, 2007 57.51 59.47 57.15 58.34 5,426,954 +0.56(+0.97%)
Oct 11, 2007 59.28 60.00 57.13 57.78 5,341,800 -1.27(-2.15%)
Oct 10, 2007 57.44 59.43 56.91 59.05 6,759,600 +0.67(+1.15%)
Oct 09, 2007 58.60 59.30 56.95 58.38 6,862,200 -0.20(-0.34%)
Oct 08, 2007 58.31 59.49 57.57 58.58 4,273,400 +0.12(+0.21%)
Oct 05, 2007 57.73 58.91 57.73 58.46 4,327,270 +0.76(+1.32%)
Oct 04, 2007 56.43 58.44 56.18 57.70 4,920,100 +0.87(+1.53%)
Oct 03, 2007 57.10 57.96 56.01 56.83 5,208,024 -0.58(-1.01%)
Oct 02, 2007 56.96 57.66 55.37 57.41 5,959,900 -0.13(-0.23%)
Oct 01, 2007 57.02 57.75 56.45 57.54 4,710,600 +0.52(+0.91%)
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%)
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.