Marathon Oil (NY: MRO )

31.07 +1.32 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.51 38.59 37.31 37.59 6,082,112 -1.01(-2.62%)
Sep 29, 2014 38.07 38.72 37.91 38.60 3,938,279 +0.06(+0.16%)
Sep 26, 2014 38.09 38.77 37.94 38.54 3,357,523 +0.41(+1.08%)
Sep 25, 2014 38.72 38.72 38.12 38.13 3,901,807 -0.56(-1.45%)
Sep 24, 2014 38.33 38.93 37.88 38.69 4,364,574 +0.28(+0.73%)
Sep 23, 2014 38.66 38.90 38.32 38.41 4,039,464 -0.30(-0.77%)
Sep 22, 2014 39.09 39.19 38.43 38.71 4,311,462 -0.52(-1.33%)
Sep 19, 2014 39.48 39.83 39.15 39.23 6,923,037 -0.09(-0.23%)
Sep 18, 2014 40.41 40.50 39.32 39.32 7,756,772 -1.01(-2.50%)
Sep 17, 2014 40.31 40.65 40.12 40.33 4,861,476 +0.21(+0.52%)
Sep 16, 2014 39.85 40.47 39.78 40.12 5,516,417 +0.29(+0.73%)
Sep 15, 2014 39.50 40.02 39.25 39.83 3,225,493 +0.25(+0.63%)
Sep 12, 2014 39.87 40.01 39.47 39.58 3,908,903 -0.44(-1.10%)
Sep 11, 2014 39.63 40.17 39.45 40.02 4,483,877 +0.00(+0.00%)
Sep 10, 2014 39.89 40.08 39.35 40.02 6,324,037 -0.04(-0.10%)
Sep 09, 2014 40.39 40.59 39.82 40.06 4,976,500 -0.15(-0.37%)
Sep 08, 2014 40.74 40.74 39.87 40.21 5,041,108 -0.70(-1.71%)
Sep 05, 2014 40.62 40.91 40.31 40.91 3,921,167 +0.38(+0.94%)
Sep 04, 2014 41.22 41.52 40.33 40.53 8,240,000 -0.75(-1.82%)
Sep 03, 2014 41.34 41.92 41.27 41.28 6,811,127 +0.26(+0.63%)
Sep 02, 2014 41.70 41.75 40.71 41.02 5,390,742 -0.67(-1.61%)
Aug 29, 2014 40.90 41.69 41.69 41.69 7,047,100 +0.78(+1.91%)
Aug 28, 2014 40.70 40.97 40.59 40.91 4,447,521 +0.02(+0.05%)
Aug 27, 2014 40.68 40.97 40.52 40.89 4,595,756 +0.22(+0.54%)
Aug 26, 2014 40.48 40.84 40.48 40.67 5,001,344 +0.30(+0.74%)
Aug 25, 2014 40.08 40.42 39.93 40.37 3,155,257 +0.37(+0.92%)
Aug 22, 2014 39.98 40.14 39.70 40.00 4,185,912 -0.29(-0.72%)
Aug 21, 2014 40.00 40.29 39.78 40.29 4,275,666 +0.37(+0.93%)
Aug 20, 2014 39.65 39.94 39.47 39.92 3,804,610 +0.19(+0.48%)
Aug 19, 2014 39.04 39.75 38.93 39.73 5,256,559 +0.80(+2.05%)
Aug 18, 2014 39.00 39.09 38.63 38.93 4,707,657 -0.09(-0.23%)
Aug 15, 2014 39.10 39.24 38.87 39.02 10,380,950 +0.02(+0.05%)
Aug 14, 2014 39.34 39.43 38.97 39.00 6,960,153 -0.15(-0.38%)
Aug 13, 2014 39.14 39.40 39.02 39.15 3,860,577 +0.11(+0.28%)
Aug 12, 2014 39.06 39.33 38.80 39.04 5,558,596 -0.07(-0.18%)
Aug 11, 2014 39.23 39.48 39.01 39.11 3,969,331 +0.03(+0.08%)
Aug 08, 2014 38.16 39.03 38.02 39.08 6,961,437 +0.99(+2.60%)
Aug 07, 2014 38.41 38.75 37.90 38.09 7,313,347 -0.84(-2.16%)
Aug 06, 2014 38.47 39.50 38.35 38.93 7,247,627 +0.47(+1.22%)
Aug 05, 2014 39.66 40.05 38.19 38.46 6,896,729 -0.76(-1.94%)
Aug 04, 2014 38.77 39.40 38.43 39.22 5,656,118 +0.61(+1.58%)
Aug 01, 2014 38.70 38.97 38.04 38.61 6,148,760 -0.14(-0.36%)
Jul 31, 2014 39.36 39.49 38.72 38.75 5,266,458 -0.91(-2.29%)
Jul 30, 2014 40.27 40.40 39.49 39.66 4,197,512 -0.28(-0.70%)
Jul 29, 2014 40.14 40.26 39.94 39.94 3,815,650 -0.29(-0.72%)
Jul 28, 2014 40.45 40.54 40.07 40.23 4,174,936 -0.28(-0.69%)
Jul 25, 2014 40.41 40.59 40.10 40.51 2,977,872 -0.20(-0.49%)
Jul 24, 2014 40.42 40.74 40.39 40.71 4,734,790 +0.23(+0.57%)
Jul 23, 2014 40.25 40.70 40.21 40.48 4,667,763 +0.28(+0.70%)
Jul 22, 2014 39.85 40.27 39.82 40.20 4,599,831 +0.43(+1.08%)
Jul 21, 2014 39.65 39.81 39.36 39.77 2,919,517 -0.03(-0.08%)
Jul 18, 2014 39.63 39.94 39.50 39.80 3,914,018 +0.28(+0.71%)
Jul 17, 2014 40.02 40.38 39.50 39.52 3,797,548 -0.75(-1.86%)
Jul 16, 2014 39.64 40.27 39.64 40.27 6,068,031 +0.96(+2.44%)
Jul 15, 2014 39.55 39.71 39.23 39.31 4,357,532 -0.38(-0.96%)
Jul 14, 2014 39.43 39.81 39.37 39.69 3,465,673 +0.55(+1.41%)
Jul 11, 2014 39.32 39.46 39.10 39.14 3,122,869 -0.25(-0.63%)
Jul 10, 2014 39.21 39.66 39.02 39.39 5,851,619 -0.18(-0.45%)
Jul 09, 2014 39.43 39.66 39.27 39.57 3,662,088 +0.13(+0.33%)
Jul 08, 2014 39.57 39.73 39.23 39.44 6,011,785 -0.13(-0.33%)
Jul 07, 2014 40.03 40.12 39.56 39.57 10,597,745 -0.75(-1.86%)
Jul 03, 2014 39.87 40.32 40.32 40.32 3,335,200 +0.70(+1.77%)
Jul 02, 2014 39.73 39.84 39.49 39.62 5,628,596 -0.14(-0.35%)
Jul 01, 2014 40.05 40.29 39.73 39.76 7,024,795 -0.16(-0.40%)
Jun 30, 2014 39.55 39.94 39.40 39.92 5,465,837 +0.48(+1.22%)
Jun 27, 2014 39.50 39.66 39.20 39.44 7,592,190 -0.19(-0.48%)
Jun 26, 2014 39.72 39.79 39.28 39.63 5,067,546 -0.08(-0.20%)
Jun 25, 2014 38.99 39.81 38.99 39.71 9,323,123 +0.68(+1.74%)
Jun 24, 2014 39.99 40.07 38.94 39.03 5,523,092 -1.13(-2.81%)
Jun 23, 2014 39.81 40.22 39.74 40.16 5,452,780 +0.44(+1.11%)
Jun 20, 2014 39.50 39.84 39.33 39.72 10,682,811 +0.42(+1.07%)
Jun 19, 2014 38.98 39.30 38.84 39.30 5,660,559 +0.36(+0.92%)
Jun 18, 2014 38.87 39.18 38.63 38.94 5,618,245 +0.06(+0.15%)
Jun 17, 2014 38.87 38.90 38.58 38.88 4,356,976 -0.13(-0.33%)
Jun 16, 2014 39.22 39.23 38.93 39.01 4,429,257 -0.07(-0.18%)
Jun 13, 2014 39.11 39.14 38.60 39.08 8,458,628 -0.07(-0.18%)
Jun 12, 2014 38.70 39.35 38.58 39.15 10,009,936 +0.67(+1.74%)
Jun 11, 2014 38.12 38.54 37.92 38.48 6,085,538 +0.31(+0.81%)
Jun 10, 2014 37.94 38.21 37.84 38.17 5,735,279 +0.86(+2.31%)
Jun 06, 2014 37.14 37.46 37.12 37.31 5,614,298 +0.24(+0.65%)
Jun 05, 2014 36.66 37.10 36.51 37.07 6,834,314 +0.41(+1.12%)
Jun 04, 2014 36.72 36.91 36.61 36.66 3,926,391 -0.15(-0.41%)
Jun 03, 2014 36.41 36.88 36.28 36.81 8,061,511 +0.37(+1.02%)
Jun 02, 2014 36.75 37.09 36.28 36.44 6,975,998 -0.22(-0.60%)
May 30, 2014 36.63 36.78 36.44 36.66 5,427,134 +0.00(+0.00%)
May 29, 2014 36.65 36.70 36.30 36.66 3,818,322 +0.11(+0.30%)
May 28, 2014 36.41 36.77 36.32 36.55 5,382,806 +0.26(+0.72%)
May 27, 2014 36.31 36.42 36.18 36.29 5,637,431 +0.01(+0.03%)
May 23, 2014 36.19 36.28 36.28 36.28 5,206,400 -0.10(-0.27%)
May 22, 2014 35.95 36.50 35.87 36.38 4,159,888 +0.43(+1.20%)
May 21, 2014 35.53 36.03 35.53 35.95 5,478,356 +0.55(+1.55%)
May 20, 2014 35.63 35.67 35.35 35.40 3,368,351 -0.23(-0.65%)
May 19, 2014 35.55 35.93 35.55 35.63 3,451,900 -0.22(-0.61%)
May 16, 2014 36.26 36.26 35.57 35.85 5,915,615 -0.37(-1.02%)
May 15, 2014 36.53 36.53 35.92 36.22 5,648,511 -0.36(-0.98%)
May 14, 2014 36.62 36.72 36.47 36.58 5,260,928 +0.10(+0.27%)
May 13, 2014 36.50 36.61 36.31 36.48 6,558,720 +0.18(+0.50%)
May 12, 2014 36.14 36.45 36.08 36.30 7,648,752 +0.39(+1.09%)
May 09, 2014 35.73 35.95 35.54 35.91 7,180,408 +0.21(+0.59%)
May 08, 2014 35.66 35.80 35.49 35.70 7,720,990 +0.18(+0.51%)
May 07, 2014 36.25 36.34 35.36 35.52 11,825,154 -0.67(-1.85%)
May 06, 2014 36.45 36.56 36.13 36.19 5,633,970 -0.26(-0.71%)
May 05, 2014 36.46 36.70 36.26 36.45 5,213,985 -0.09(-0.25%)
May 02, 2014 36.29 36.70 36.24 36.54 6,211,870 +0.22(+0.61%)
May 01, 2014 36.23 36.37 35.98 36.32 6,837,391 +0.17(+0.47%)
Apr 30, 2014 36.74 36.74 36.15 36.15 6,838,585 -0.75(-2.03%)
Apr 29, 2014 36.47 36.99 36.47 36.90 7,100,562 +0.69(+1.91%)
Apr 28, 2014 36.24 36.31 35.91 36.21 6,815,216 +0.13(+0.36%)
Apr 25, 2014 36.38 36.46 35.96 36.08 6,560,251 -0.30(-0.82%)
Apr 24, 2014 36.59 36.63 36.34 36.38 10,081,580 -0.09(-0.25%)
Apr 23, 2014 36.39 36.72 36.36 36.47 8,139,401 +0.10(+0.27%)
Apr 22, 2014 36.46 36.61 36.10 36.37 6,073,647 -0.20(-0.55%)
Apr 21, 2014 36.81 36.93 36.38 36.57 5,718,747 -0.16(-0.44%)
Apr 17, 2014 36.50 36.73 36.73 36.73 8,062,200 +0.26(+0.71%)
Apr 16, 2014 36.10 36.47 35.92 36.47 6,600,420 +0.57(+1.59%)
Apr 15, 2014 35.54 35.98 35.42 35.90 5,289,128 +0.36(+1.01%)
Apr 14, 2014 35.41 35.63 35.19 35.54 6,362,436 +0.47(+1.34%)
Apr 11, 2014 35.26 35.45 34.91 35.07 5,452,845 -0.33(-0.93%)
Apr 10, 2014 35.51 35.67 35.26 35.40 5,171,911 -0.07(-0.20%)
Apr 09, 2014 35.37 35.65 35.00 35.47 6,258,630 +0.20(+0.57%)
Apr 08, 2014 34.91 35.34 34.79 35.27 8,016,616 +0.37(+1.06%)
Apr 07, 2014 35.41 35.41 34.80 34.90 6,826,553 -0.69(-1.94%)
Apr 04, 2014 35.90 35.99 35.44 35.59 5,549,838 -0.12(-0.34%)
Apr 03, 2014 35.53 35.81 35.40 35.71 4,356,306 +0.33(+0.93%)
Apr 02, 2014 35.33 35.63 35.28 35.38 4,943,784 -0.04(-0.11%)
Apr 01, 2014 35.72 35.72 35.18 35.42 4,455,214 -0.10(-0.28%)
Mar 31, 2014 35.34 35.64 35.28 35.52 6,889,667 +0.30(+0.85%)
Mar 28, 2014 34.66 35.26 34.59 35.22 6,256,587 +0.73(+2.12%)
Mar 27, 2014 34.50 34.83 34.36 34.49 5,558,763 -0.01(-0.03%)
Mar 26, 2014 34.69 34.90 34.41 34.50 5,769,076 -0.07(-0.20%)
Mar 25, 2014 34.32 34.62 34.16 34.57 4,765,740 +0.34(+0.99%)
Mar 24, 2014 34.34 34.76 34.10 34.23 8,145,012 -0.16(-0.47%)
Mar 21, 2014 34.07 34.57 33.90 34.39 9,354,445 +0.57(+1.69%)
Mar 20, 2014 33.34 33.85 33.12 33.82 4,839,641 +0.53(+1.59%)
Mar 19, 2014 33.67 33.81 33.19 33.29 5,181,360 -0.36(-1.07%)
Mar 18, 2014 33.24 33.74 33.13 33.65 5,942,649 +0.47(+1.42%)
Mar 17, 2014 33.08 33.38 32.97 33.18 3,528,395 +0.10(+0.30%)
Mar 14, 2014 32.71 33.10 32.62 33.08 7,438,992 +0.21(+0.64%)
Mar 13, 2014 33.55 33.61 32.76 32.87 6,271,144 -0.59(-1.76%)
Mar 12, 2014 33.66 33.72 33.29 33.46 4,875,601 -0.47(-1.39%)
Mar 11, 2014 34.34 34.40 33.63 33.93 4,639,832 -0.37(-1.08%)
Mar 10, 2014 34.15 34.32 34.00 34.30 4,341,819 +0.06(+0.18%)
Mar 07, 2014 34.04 34.32 33.90 34.24 5,256,680 +0.42(+1.24%)
Mar 06, 2014 33.71 34.19 33.57 33.82 7,478,020 +0.21(+0.62%)
Mar 05, 2014 33.89 34.00 33.54 33.61 4,787,248 -0.26(-0.77%)
Mar 04, 2014 33.76 34.10 33.52 33.87 5,218,712 +0.33(+0.98%)
Mar 03, 2014 33.38 33.97 33.25 33.54 5,809,596 +0.04(+0.12%)
Feb 28, 2014 33.40 33.80 33.23 33.50 8,611,326 +0.18(+0.54%)
Feb 27, 2014 33.23 33.80 33.05 33.32 6,219,519 -0.45(-1.33%)
Feb 26, 2014 33.95 34.04 33.66 33.77 4,772,930 -0.26(-0.76%)
Feb 25, 2014 33.93 34.17 33.75 34.03 5,448,652 +0.14(+0.41%)
Feb 24, 2014 33.69 34.33 33.26 33.89 6,829,805 +0.63(+1.89%)
Feb 21, 2014 33.58 33.58 33.24 33.26 7,255,077 -0.22(-0.66%)
Feb 20, 2014 33.34 33.70 33.27 33.48 4,220,967 +0.14(+0.42%)
Feb 19, 2014 33.38 34.05 33.30 33.34 6,136,807 -0.20(-0.60%)
Feb 18, 2014 33.28 33.60 33.11 33.54 7,382,423 +0.32(+0.96%)
Feb 14, 2014 33.03 33.22 33.22 33.22 6,096,300 -0.05(-0.15%)
Feb 13, 2014 33.02 33.42 32.72 33.27 6,755,907 -0.02(-0.06%)
Feb 12, 2014 32.95 33.35 32.85 33.29 5,201,951 +0.59(+1.80%)
Feb 11, 2014 32.35 32.90 32.30 32.70 6,139,510 +0.43(+1.33%)
Feb 10, 2014 32.49 32.49 32.05 32.27 5,862,510 -0.33(-1.01%)
Feb 07, 2014 31.90 32.83 31.68 32.60 8,263,961 +0.79(+2.48%)
Feb 06, 2014 31.68 32.95 31.57 31.81 9,331,392 -0.29(-0.90%)
Feb 05, 2014 32.35 32.42 31.59 32.10 6,528,820 -0.24(-0.74%)
Feb 04, 2014 32.23 32.41 31.88 32.34 10,932,659 +0.28(+0.87%)
Feb 03, 2014 32.78 32.85 31.97 32.06 8,982,979 -0.73(-2.23%)
Jan 31, 2014 32.68 32.88 32.40 32.79 6,718,393 -0.25(-0.76%)
Jan 30, 2014 33.18 33.36 32.92 33.04 2,969,279 +0.00(+0.00%)
Jan 29, 2014 33.16 33.39 32.93 33.04 4,636,062 -0.32(-0.96%)
Jan 28, 2014 32.97 33.44 32.94 33.36 3,856,862 +0.44(+1.34%)
Jan 27, 2014 33.00 33.16 32.65 32.92 3,428,924 -0.08(-0.24%)
Jan 24, 2014 33.51 33.53 32.97 33.00 4,796,426 -0.71(-2.11%)
Jan 23, 2014 34.06 34.36 33.65 33.71 4,603,462 -0.69(-2.01%)
Jan 22, 2014 34.36 34.49 34.14 34.40 4,198,791 +0.12(+0.35%)
Jan 21, 2014 34.33 34.40 33.92 34.28 3,846,634 +0.32(+0.94%)
Jan 17, 2014 34.34 33.96 33.96 33.96 3,687,400 -0.21(-0.61%)
Jan 16, 2014 34.01 34.30 33.98 34.17 3,725,180 +0.16(+0.47%)
Jan 15, 2014 34.56 34.56 34.00 34.01 6,909,014 -0.55(-1.59%)
Jan 14, 2014 34.19 34.58 34.00 34.56 5,978,609 +0.45(+1.32%)
Jan 13, 2014 34.67 34.74 34.02 34.11 4,569,811 -0.53(-1.53%)
Jan 10, 2014 34.54 34.68 34.27 34.64 5,979,003 +0.14(+0.41%)
Jan 09, 2014 34.39 34.93 34.18 34.50 4,373,220 +0.10(+0.29%)
Jan 08, 2014 34.72 34.75 34.08 34.40 5,507,393 -0.48(-1.38%)
Jan 07, 2014 34.45 34.89 34.27 34.88 3,868,600 +0.45(+1.31%)
Jan 06, 2014 34.62 34.78 34.40 34.43 4,316,502 -0.09(-0.26%)
Jan 03, 2014 34.85 35.04 34.43 34.52 3,491,899 -0.39(-1.12%)
Jan 02, 2014 35.25 35.33 34.72 34.91 3,673,501 -0.39(-1.10%)
Dec 31, 2013 35.28 35.30 35.30 35.30 3,072,000 +0.10(+0.28%)
Dec 30, 2013 35.70 35.77 34.98 35.20 3,384,730 -0.43(-1.21%)
Dec 27, 2013 35.36 35.66 35.17 35.63 2,558,656 +0.35(+0.99%)
Dec 26, 2013 35.34 35.36 35.17 35.28 1,973,942 +0.03(+0.09%)
Dec 24, 2013 35.15 35.29 35.10 35.25 1,806,402 +0.07(+0.20%)
Dec 23, 2013 35.36 35.59 35.15 35.18 3,503,061 +0.02(+0.06%)
Dec 20, 2013 35.00 35.48 34.90 35.16 9,078,729 +0.25(+0.72%)
Dec 19, 2013 34.54 35.00 34.42 34.91 8,160,941 +0.19(+0.55%)
Dec 18, 2013 34.99 35.01 34.17 34.72 10,084,061 -0.13(-0.37%)
Dec 17, 2013 35.52 35.57 34.83 34.85 6,098,169 -0.74(-2.08%)
Dec 16, 2013 35.84 36.07 35.46 35.59 5,278,805 -0.21(-0.59%)
Dec 13, 2013 36.15 36.24 35.74 35.80 5,182,516 -0.38(-1.05%)
Dec 12, 2013 35.65 36.37 35.61 36.18 6,728,904 +0.49(+1.37%)
Dec 11, 2013 36.40 36.47 35.48 35.69 9,410,103 -0.41(-1.14%)
Dec 10, 2013 36.40 36.48 35.86 36.10 5,759,389 -0.31(-0.85%)
Dec 09, 2013 36.56 36.77 35.99 36.41 5,826,975 -0.15(-0.41%)
Dec 06, 2013 36.65 36.82 36.30 36.56 6,198,460 +0.25(+0.69%)
Dec 05, 2013 36.68 36.73 36.01 36.31 6,856,897 -0.43(-1.17%)
Dec 04, 2013 36.24 36.95 36.08 36.74 5,978,689 +0.52(+1.44%)
Dec 03, 2013 36.41 36.53 36.17 36.22 5,135,084 -0.24(-0.66%)
Dec 02, 2013 36.02 37.00 35.87 36.46 4,867,584 +0.42(+1.17%)
Nov 29, 2013 36.25 36.69 36.02 36.04 2,570,034 -0.19(-0.52%)
Nov 27, 2013 36.69 36.92 36.12 36.23 5,136,101 -0.55(-1.50%)
Nov 26, 2013 37.02 37.23 36.78 36.78 4,724,692 -0.17(-0.46%)
Nov 25, 2013 37.55 37.55 36.56 36.95 4,905,726 -0.66(-1.75%)
Nov 22, 2013 38.05 38.09 37.42 37.61 4,534,948 -0.32(-0.84%)
Nov 21, 2013 37.21 38.18 37.20 37.93 5,761,602 +0.67(+1.80%)
Nov 20, 2013 37.19 37.54 37.08 37.26 5,608,510 +0.33(+0.89%)
Nov 19, 2013 36.53 37.14 36.27 36.93 6,098,451 +0.42(+1.15%)
Nov 18, 2013 36.16 37.15 36.16 36.51 6,730,810 -0.22(-0.60%)
Nov 15, 2013 36.52 36.75 36.30 36.73 3,929,600 +0.30(+0.82%)
Nov 14, 2013 36.19 36.53 36.05 36.43 4,325,196 +0.61(+1.70%)
Nov 12, 2013 36.06 36.32 35.70 35.82 5,102,247 -0.47(-1.30%)
Nov 11, 2013 36.45 36.57 36.16 36.29 3,278,424 -0.10(-0.27%)
Nov 08, 2013 35.75 36.42 35.75 36.39 5,570,373 +0.66(+1.85%)
Nov 07, 2013 36.52 36.66 35.52 35.73 8,826,360 -0.72(-1.98%)
Nov 06, 2013 35.95 36.54 35.95 36.45 7,713,950 +0.78(+2.19%)
Nov 05, 2013 35.56 36.34 35.39 35.67 7,746,865 +0.17(+0.48%)
Nov 04, 2013 35.36 35.56 34.96 35.50 6,886,082 +0.23(+0.65%)
Nov 01, 2013 35.34 35.45 34.90 35.27 6,002,039 +0.01(+0.03%)
Oct 31, 2013 35.80 35.80 35.11 35.26 4,232,375 -0.50(-1.40%)
Oct 30, 2013 36.00 36.25 35.34 35.76 3,656,138 -0.23(-0.64%)
Oct 29, 2013 36.14 36.37 35.78 35.99 4,356,370 -0.08(-0.22%)
Oct 28, 2013 35.63 36.22 35.46 36.07 5,932,355 +0.48(+1.35%)
Oct 25, 2013 35.66 35.74 35.25 35.59 4,083,069 -0.01(-0.03%)
Oct 24, 2013 34.84 35.69 34.70 35.60 4,343,777 +0.75(+2.15%)
Oct 23, 2013 35.12 35.14 34.47 34.85 4,512,525 -0.48(-1.36%)
Oct 22, 2013 35.13 35.65 35.03 35.33 7,375,664 +0.32(+0.91%)
Oct 21, 2013 35.09 35.40 34.74 35.01 4,596,047 -0.27(-0.77%)
Oct 18, 2013 35.23 35.36 34.96 35.28 5,680,708 +0.38(+1.09%)
Oct 17, 2013 34.74 34.92 34.44 34.90 5,141,729 +0.03(+0.09%)
Oct 16, 2013 35.05 35.37 34.65 34.87 4,653,618 +0.16(+0.46%)
Oct 15, 2013 34.78 35.02 34.49 34.71 3,728,805 -0.12(-0.34%)
Oct 14, 2013 34.58 34.99 34.41 34.83 4,711,253 -0.03(-0.09%)
Oct 11, 2013 34.88 35.25 34.70 34.86 4,119,885 -0.20(-0.57%)
Oct 10, 2013 34.54 35.09 34.45 35.06 3,565,927 +0.85(+2.48%)
Oct 09, 2013 34.12 34.38 33.81 34.21 3,705,135 +0.05(+0.15%)
Oct 08, 2013 34.61 34.76 34.16 34.16 3,562,213 -0.56(-1.61%)
Oct 07, 2013 34.37 35.19 34.21 34.72 5,566,315 -0.07(-0.20%)
Oct 04, 2013 34.00 34.93 33.93 34.79 6,948,355 +0.73(+2.14%)
Oct 03, 2013 34.44 34.52 33.99 34.06 5,904,265 -0.54(-1.56%)
Oct 02, 2013 34.83 34.89 34.26 34.60 6,519,841 -0.44(-1.26%)
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.