Marathon Oil (NY: MRO )

13.66 USD +0.81 (+6.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.44 24.18 23.02 23.27 0 -0.88(-3.64%)
Feb 26, 2009 24.27 25.20 24.09 24.15 9,488,124 +0.33(+1.39%)
Feb 25, 2009 24.10 24.59 23.28 23.82 9,522,085 -0.35(-1.45%)
Feb 24, 2009 22.81 24.30 22.74 24.17 9,375,115 +1.63(+7.23%)
Feb 23, 2009 24.41 24.46 22.47 22.54 7,846,786 -1.21(-5.09%)
Feb 20, 2009 24.08 24.47 23.51 23.75 10,587,944 -1.01(-4.08%)
Feb 19, 2009 24.78 25.60 24.58 24.76 8,139,236 +0.29(+1.19%)
Feb 18, 2009 25.25 25.45 24.16 24.47 7,559,059 -0.30(-1.21%)
Feb 17, 2009 25.95 26.39 24.75 24.77 8,689,832 -2.23(-8.26%)
Feb 13, 2009 26.63 27.66 26.52 27.00 7,815,066 +0.20(+0.75%)
Feb 12, 2009 26.40 27.00 25.95 26.80 9,711,804 +0.34(+1.28%)
Feb 11, 2009 26.81 27.00 26.01 26.46 6,673,243 +0.12(+0.46%)
Feb 10, 2009 28.13 28.53 26.03 26.34 10,732,054 -1.62(-5.79%)
Feb 09, 2009 27.32 28.90 27.15 27.96 7,020,623 +0.81(+2.98%)
Feb 06, 2009 26.58 27.66 26.26 27.15 6,855,714 +0.43(+1.61%)
Feb 05, 2009 26.70 27.40 26.44 26.72 11,142,737 -0.12(-0.45%)
Feb 04, 2009 27.19 27.61 26.76 26.84 11,035,250 +0.00(+0.00%)
Feb 03, 2009 27.37 27.79 26.44 26.84 10,898,295 -0.04(-0.15%)
Feb 02, 2009 26.89 27.53 26.54 26.88 7,576,929 -0.35(-1.29%)
Jan 30, 2009 28.97 28.97 27.05 27.23 0 -1.09(-3.85%)
Jan 29, 2009 28.90 29.23 28.25 28.32 6,658,107 -1.17(-3.97%)
Jan 28, 2009 29.08 29.55 28.39 29.49 8,580,658 +0.88(+3.08%)
Jan 27, 2009 29.48 29.68 28.13 28.61 8,281,858 -1.00(-3.38%)
Jan 26, 2009 29.20 30.69 29.09 29.61 8,054,389 +0.58(+2.00%)
Jan 23, 2009 27.28 29.54 27.05 29.03 5,992,038 +0.82(+2.91%)
Jan 22, 2009 28.01 28.90 27.15 28.21 8,238,478 -0.35(-1.23%)
Jan 21, 2009 27.59 28.66 27.04 28.56 9,329,024 +2.07(+7.81%)
Jan 20, 2009 27.88 28.74 26.26 26.49 9,180,266 -1.97(-6.92%)
Jan 16, 2009 28.26 28.83 27.48 28.46 7,545,648 +0.80(+2.89%)
Jan 15, 2009 27.37 27.91 26.06 27.66 8,053,560 +0.22(+0.80%)
Jan 14, 2009 28.17 28.23 27.05 27.44 7,754,219 -1.20(-4.19%)
Jan 13, 2009 27.67 29.10 27.67 28.64 7,691,980 +0.88(+3.17%)
Jan 12, 2009 28.20 28.62 27.41 27.76 8,261,956 -1.10(-3.81%)
Jan 09, 2009 29.02 29.67 28.54 28.86 8,619,951 -0.85(-2.86%)
Jan 08, 2009 28.15 29.79 28.15 29.71 7,497,612 +1.00(+3.48%)
Jan 07, 2009 29.45 29.45 27.71 28.71 7,604,830 -1.16(-3.88%)
Jan 06, 2009 30.16 30.83 29.49 29.87 8,415,774 +0.53(+1.81%)
Jan 05, 2009 28.51 30.05 28.50 29.34 9,292,298 +0.36(+1.24%)
Jan 02, 2009 27.50 29.21 27.32 28.98 5,898,642 +1.62(+5.92%)
Jan 01, 2009 26.60 27.59 26.11 27.36 0 +0.00(+0.00%)
Dec 31, 2008 26.60 27.59 26.11 27.36 6,109,416 +0.71(+2.66%)
Dec 30, 2008 25.84 26.72 25.47 26.65 4,802,645 +0.73(+2.82%)
Dec 29, 2008 25.12 25.98 25.12 25.92 6,035,268 +1.15(+4.64%)
Dec 26, 2008 24.63 24.77 24.24 24.77 2,310,927 +0.31(+1.27%)
Dec 24, 2008 24.54 25.11 23.89 24.46 2,834,597 -0.31(-1.25%)
Dec 23, 2008 25.07 25.51 24.57 24.77 5,169,740 -0.12(-0.48%)
Dec 22, 2008 25.94 26.36 24.39 24.89 5,147,225 -1.06(-4.08%)
Dec 19, 2008 25.61 26.35 25.50 25.95 8,370,521 +0.37(+1.45%)
Dec 18, 2008 26.90 26.94 25.17 25.58 7,894,619 -1.32(-4.91%)
Dec 17, 2008 26.15 27.65 25.75 26.90 8,782,490 +0.45(+1.70%)
Dec 16, 2008 25.01 26.50 24.58 26.45 11,396,705 +1.74(+7.04%)
Dec 15, 2008 25.76 25.76 24.32 24.71 8,750,901 -0.21(-0.84%)
Dec 12, 2008 24.00 25.47 23.00 24.92 8,668,574 -0.08(-0.32%)
Dec 11, 2008 25.94 25.97 24.73 25.00 12,929,036 -0.44(-1.73%)
Dec 10, 2008 24.99 25.61 24.54 25.44 9,594,490 +1.31(+5.43%)
Dec 09, 2008 23.26 25.14 23.25 24.13 6,983,840 +0.31(+1.30%)
Dec 08, 2008 23.94 24.30 23.03 23.82 7,679,803 +1.51(+6.77%)
Dec 05, 2008 21.14 22.51 20.05 22.31 10,173,295 +0.74(+3.43%)
Dec 04, 2008 22.41 23.62 21.05 21.57 9,609,540 -1.77(-7.58%)
Dec 03, 2008 22.38 23.52 22.17 23.34 11,500,886 -0.68(-2.83%)
Dec 02, 2008 24.06 24.50 22.66 24.02 9,396,967 +0.81(+3.49%)
Dec 01, 2008 25.12 25.27 23.21 23.21 8,629,983 -2.97(-11.34%)
Nov 28, 2008 26.05 26.30 25.49 26.18 3,759,822 -0.25(-0.95%)
Nov 26, 2008 24.98 26.59 24.60 26.43 8,760,831 +1.22(+4.84%)
Nov 25, 2008 25.06 25.43 24.19 25.21 7,521,353 +0.70(+2.86%)
Nov 24, 2008 23.62 25.00 22.31 24.51 8,615,586 +1.99(+8.84%)
Nov 21, 2008 20.57 22.75 20.11 22.52 11,933,881 +2.94(+15.02%)
Nov 20, 2008 23.05 23.70 19.34 19.58 14,790,337 -4.53(-18.79%)
Nov 19, 2008 25.07 25.80 24.00 24.11 7,958,704 -1.19(-4.70%)
Nov 18, 2008 25.12 25.55 24.10 25.30 10,311,753 +0.47(+1.89%)
Nov 17, 2008 25.92 26.45 24.75 24.83 8,585,870 -1.86(-6.97%)
Nov 14, 2008 26.68 28.50 25.75 26.69 8,453,601 -1.21(-4.34%)
Nov 13, 2008 24.32 28.01 23.05 27.90 10,207,264 +3.76(+15.58%)
Nov 12, 2008 26.40 26.80 24.13 24.14 7,444,345 -2.60(-9.72%)
Nov 11, 2008 27.57 27.85 26.52 26.74 6,749,882 -1.77(-6.21%)
Nov 10, 2008 29.87 30.15 27.70 28.51 5,911,855 -0.09(-0.31%)
Nov 07, 2008 28.32 29.79 27.19 28.60 8,419,965 +0.58(+2.07%)
Nov 06, 2008 29.96 30.15 27.32 28.02 7,754,061 -1.94(-6.48%)
Nov 05, 2008 29.83 31.79 29.70 29.96 8,092,920 -0.93(-3.01%)
Nov 04, 2008 28.75 30.92 28.75 30.89 8,764,815 +2.98(+10.68%)
Nov 03, 2008 30.66 30.66 27.78 27.91 10,102,375 -1.19(-4.09%)
Oct 31, 2008 27.19 29.90 26.54 29.10 9,770,864 +1.37(+4.94%)
Oct 30, 2008 27.04 27.80 25.00 27.73 10,325,970 +2.09(+8.15%)
Oct 29, 2008 25.06 27.14 25.00 25.64 9,903,914 +0.69(+2.77%)
Oct 28, 2008 23.87 25.03 22.05 24.95 9,837,167 +2.77(+12.49%)
Oct 27, 2008 22.92 24.35 22.15 22.18 6,940,013 -1.38(-5.86%)
Oct 24, 2008 22.08 24.40 22.00 23.56 8,813,329 -1.64(-6.51%)
Oct 23, 2008 22.75 25.59 22.47 25.20 14,291,940 +2.71(+12.05%)
Oct 22, 2008 24.64 25.21 21.50 22.49 13,777,385 -3.87(-14.68%)
Oct 21, 2008 26.64 27.71 25.92 26.36 8,803,910 -1.02(-3.73%)
Oct 20, 2008 26.80 27.43 25.93 27.38 17,749,128 +1.43(+5.51%)
Oct 17, 2008 25.11 28.17 24.90 25.95 12,759,978 -0.46(-1.74%)
Oct 16, 2008 24.43 26.47 22.53 26.41 13,798,934 +2.40(+10.00%)
Oct 15, 2008 27.79 28.73 23.45 24.01 12,465,323 -5.84(-19.56%)
Oct 14, 2008 33.15 34.75 28.23 29.85 12,490,034 -1.68(-5.33%)
Oct 13, 2008 27.30 31.53 26.07 31.53 14,646,216 +5.97(+23.36%)
Oct 10, 2008 25.38 28.08 23.30 25.56 15,540,978 -1.32(-4.91%)
Oct 09, 2008 30.16 31.23 26.88 26.88 12,118,018 -2.42(-8.26%)
Oct 08, 2008 29.41 32.02 28.26 29.30 15,871,237 -1.26(-4.12%)
Oct 07, 2008 34.76 35.09 30.39 30.56 10,275,651 -2.90(-8.67%)
Oct 06, 2008 34.41 34.78 30.00 33.46 12,973,874 -2.12(-5.96%)
Oct 03, 2008 36.05 38.60 35.15 35.58 0 -0.36(-1.00%)
Oct 02, 2008 38.22 38.52 35.54 35.94 8,029,927 -2.87(-7.40%)
Oct 01, 2008 38.43 39.47 37.00 38.81 7,564,588 -1.06(-2.66%)
Sep 30, 2008 38.67 40.18 38.02 39.87 10,226,290 +2.39(+6.38%)
Sep 29, 2008 39.81 40.36 36.57 37.48 11,182,772 -3.35(-8.20%)
Sep 26, 2008 40.66 40.97 39.20 40.83 0 -0.73(-1.76%)
Sep 25, 2008 40.61 41.79 39.92 41.56 6,961,722 +1.33(+3.31%)
Sep 24, 2008 39.49 40.50 39.00 40.23 9,368,209 +1.29(+3.31%)
Sep 23, 2008 41.06 41.60 38.61 38.94 9,995,105 -2.37(-5.74%)
Sep 22, 2008 43.73 43.75 40.89 41.31 7,025,050 -2.03(-4.68%)
Sep 19, 2008 42.31 43.66 39.87 43.34 0 +3.47(+8.70%)
Sep 18, 2008 40.76 41.39 37.51 39.87 13,231,378 -0.15(-0.37%)
Sep 17, 2008 41.44 42.83 39.62 40.02 11,852,458 -2.13(-5.05%)
Sep 16, 2008 39.56 42.73 38.82 42.15 10,979,429 +1.33(+3.26%)
Sep 15, 2008 41.56 44.52 40.75 40.82 8,289,857 -5.22(-11.34%)
Sep 12, 2008 43.79 46.30 43.10 46.04 9,695,280 +2.34(+5.35%)
Sep 11, 2008 41.87 43.76 41.01 43.70 8,746,536 +1.68(+4.00%)
Sep 10, 2008 40.16 42.44 40.16 42.02 8,629,332 +2.25(+5.66%)
Sep 09, 2008 42.99 43.90 39.70 39.77 11,625,927 -4.13(-9.41%)
Sep 08, 2008 44.61 45.08 42.98 43.90 6,245,230 +0.28(+0.64%)
Sep 05, 2008 43.56 43.88 42.12 43.62 0 -0.14(-0.32%)
Sep 04, 2008 43.50 44.87 42.66 43.76 8,261,017 -0.35(-0.79%)
Sep 03, 2008 43.00 44.23 42.80 44.11 6,643,042 +1.07(+2.49%)
Sep 02, 2008 43.75 44.48 43.00 43.04 5,300,560 -2.03(-4.50%)
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%)
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.