Marathon Oil (NY: MRO )

12.85 USD +0.12 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.92 13.10 12.75 13.02 14,885,281 -0.10(-0.76%)
May 30, 2017 13.42 13.43 13.11 13.12 10,953,083 -0.40(-2.96%)
May 26, 2017 13.52 13.62 13.30 13.52 11,294,538 +0.02(+0.15%)
May 25, 2017 14.42 14.70 13.43 13.50 26,993,939 -1.03(-7.09%)
May 24, 2017 14.55 14.67 14.36 14.53 13,016,243 -0.03(-0.21%)
May 23, 2017 14.49 14.59 14.37 14.56 10,505,779 +0.12(+0.83%)
May 22, 2017 14.61 14.70 14.40 14.44 9,998,652 -0.09(-0.62%)
May 19, 2017 14.25 14.67 14.21 14.53 12,773,472 +0.41(+2.90%)
May 18, 2017 14.22 14.47 14.02 14.12 10,776,215 -0.23(-1.60%)
May 17, 2017 14.43 14.61 14.18 14.35 14,645,538 -0.08(-0.55%)
May 16, 2017 14.65 14.70 14.32 14.43 12,762,461 -0.11(-0.76%)
May 15, 2017 14.93 15.12 14.43 14.54 15,984,820 +0.21(+1.47%)
May 12, 2017 14.54 14.56 14.15 14.33 17,497,995 -0.15(-1.04%)
May 11, 2017 14.66 14.84 14.47 14.48 12,619,308 -0.22(-1.50%)
May 10, 2017 14.57 14.94 14.52 14.70 14,452,238 +0.30(+2.08%)
May 09, 2017 14.63 14.63 14.28 14.40 10,126,082 -0.19(-1.30%)
May 08, 2017 14.29 14.65 14.22 14.59 11,747,584 +0.30(+2.10%)
May 05, 2017 14.10 14.34 13.65 14.29 21,878,546 +0.12(+0.85%)
May 04, 2017 14.65 14.67 13.97 14.17 18,855,757 -0.68(-4.58%)
May 03, 2017 14.56 14.95 14.52 14.85 12,225,484 +0.21(+1.43%)
May 02, 2017 14.84 14.95 14.46 14.64 11,140,998 -0.18(-1.21%)
May 01, 2017 14.87 14.95 14.74 14.82 7,808,750 -0.05(-0.34%)
Apr 28, 2017 14.99 15.17 14.82 14.87 12,815,391 -0.01(-0.07%)
Apr 27, 2017 15.10 15.18 14.63 14.88 21,613,281 -0.43(-2.81%)
Apr 26, 2017 15.49 15.86 15.31 15.31 14,794,164 -0.30(-1.92%)
Apr 25, 2017 15.17 15.63 15.05 15.61 10,929,393 +0.46(+3.04%)
Apr 24, 2017 15.31 15.36 14.99 15.15 12,722,638 -0.01(-0.07%)
Apr 21, 2017 15.02 15.24 14.89 15.16 14,072,858 +0.07(+0.46%)
Apr 20, 2017 15.16 15.30 15.04 15.09 10,314,427 +0.03(+0.20%)
Apr 19, 2017 15.76 15.82 14.96 15.06 13,678,193 -0.68(-4.32%)
Apr 18, 2017 15.83 16.05 15.51 15.74 14,014,403 -0.28(-1.75%)
Apr 17, 2017 15.91 16.11 15.70 16.02 11,374,908 +0.11(+0.69%)
Apr 13, 2017 16.35 16.40 15.82 15.91 15,490,945 -0.50(-3.05%)
Apr 12, 2017 16.64 16.90 16.29 16.41 16,369,169 -0.19(-1.14%)
Apr 11, 2017 16.56 16.61 16.26 16.60 9,674,089 +0.04(+0.24%)
Apr 10, 2017 16.38 16.68 16.35 16.56 11,566,712 +0.30(+1.85%)
Apr 07, 2017 16.31 16.47 16.25 16.26 12,551,113 -0.05(-0.31%)
Apr 06, 2017 16.14 16.46 16.01 16.31 12,363,554 +0.33(+2.07%)
Apr 05, 2017 16.31 16.64 15.95 15.98 19,646,556 -0.16(-0.99%)
Apr 04, 2017 15.81 16.15 15.65 16.14 9,142,062 +0.32(+2.02%)
Apr 03, 2017 15.81 15.90 15.54 15.82 8,428,273 +0.02(+0.13%)
Mar 31, 2017 15.80 16.00 15.56 15.80 9,802,733 -0.05(-0.32%)
Mar 30, 2017 16.05 16.18 15.78 15.85 13,249,670 +0.00(+0.00%)
Mar 29, 2017 15.21 15.98 15.18 15.85 15,762,081 +0.62(+4.07%)
Mar 28, 2017 14.76 15.27 14.71 15.23 13,184,954 +0.48(+3.25%)
Mar 27, 2017 14.41 14.78 14.30 14.75 9,639,768 +0.14(+0.96%)
Mar 24, 2017 14.73 14.95 14.55 14.61 11,814,853 -0.07(-0.48%)
Mar 23, 2017 14.96 15.02 14.66 14.68 14,362,607 -0.34(-2.26%)
Mar 22, 2017 14.95 15.13 14.81 15.02 10,054,359 -0.03(-0.20%)
Mar 21, 2017 15.55 15.56 14.88 15.05 15,349,147 -0.43(-2.78%)
Mar 20, 2017 15.29 15.52 15.08 15.48 11,142,443 +0.02(+0.13%)
Mar 17, 2017 15.61 15.65 15.39 15.46 12,129,438 -0.09(-0.58%)
Mar 16, 2017 15.63 15.70 15.43 15.55 9,523,244 -0.01(-0.06%)
Mar 15, 2017 15.48 15.68 15.23 15.56 15,754,656 +0.24(+1.57%)
Mar 14, 2017 15.49 15.50 14.61 15.32 24,941,918 -0.52(-3.28%)
Mar 13, 2017 16.05 16.25 15.80 15.84 15,429,314 -0.32(-1.98%)
Mar 10, 2017 16.44 16.54 15.61 16.16 24,326,687 +0.09(+0.56%)
Mar 09, 2017 15.66 16.07 15.22 16.07 36,554,873 +1.20(+8.07%)
Mar 08, 2017 16.12 16.21 14.81 14.87 24,446,549 -1.41(-8.66%)
Mar 07, 2017 16.55 16.59 16.11 16.28 11,311,456 -0.19(-1.15%)
Mar 06, 2017 16.10 16.48 15.98 16.47 8,818,296 +0.29(+1.79%)
Mar 03, 2017 16.18 16.50 16.12 16.18 6,984,632 +0.04(+0.25%)
Mar 02, 2017 16.25 16.48 16.08 16.14 11,306,488 -0.31(-1.88%)
Mar 01, 2017 16.16 16.65 16.10 16.45 12,957,157 +0.45(+2.81%)
Feb 28, 2017 15.68 16.12 15.67 16.00 13,375,207 +0.15(+0.95%)
Feb 27, 2017 15.90 15.98 15.66 15.85 11,129,913 +0.12(+0.76%)
Feb 24, 2017 15.69 15.99 15.59 15.73 12,131,010 -0.25(-1.56%)
Feb 23, 2017 16.25 16.25 15.70 15.98 16,364,749 +0.22(+1.40%)
Feb 22, 2017 16.20 16.26 15.73 15.76 14,594,190 -0.62(-3.79%)
Feb 21, 2017 16.42 16.64 16.32 16.38 13,295,030 +0.15(+0.92%)
Feb 17, 2017 16.23 16.23 16.23 0 +0.06(+0.37%)
Feb 16, 2017 16.60 17.05 16.13 16.17 23,879,506 -0.13(-0.80%)
Feb 15, 2017 16.39 16.57 16.19 16.30 13,220,790 -0.11(-0.67%)
Feb 14, 2017 16.16 16.43 15.97 16.41 11,089,629 +0.35(+2.18%)
Feb 13, 2017 16.08 16.14 15.79 16.06 14,778,446 -0.13(-0.80%)
Feb 10, 2017 16.38 16.40 16.05 16.19 11,992,619 +0.14(+0.87%)
Feb 09, 2017 15.88 16.23 15.93 16.05 8,911,078 +0.17(+1.07%)
Feb 08, 2017 15.86 16.24 15.63 15.88 13,199,698 -0.15(-0.94%)
Feb 07, 2017 16.39 16.43 15.75 16.03 14,643,632 -0.49(-2.97%)
Feb 06, 2017 17.25 17.25 16.46 16.52 9,549,129 -0.71(-4.12%)
Feb 03, 2017 16.70 17.36 16.66 17.23 12,758,614 +0.55(+3.30%)
Feb 02, 2017 16.64 16.77 16.29 16.68 9,232,788 +0.09(+0.54%)
Feb 01, 2017 17.03 17.12 16.23 16.59 11,432,083 -0.16(-0.96%)
Jan 31, 2017 16.55 16.75 16.28 16.75 10,890,124 +0.22(+1.33%)
Jan 30, 2017 17.27 17.34 16.36 16.53 13,616,770 -0.88(-5.05%)
Jan 27, 2017 17.68 17.70 17.28 17.41 6,444,456 -0.34(-1.92%)
Jan 26, 2017 17.80 17.93 17.64 17.75 6,978,312 +0.00(+0.00%)
Jan 25, 2017 17.69 17.88 17.67 17.75 8,053,146 +0.05(+0.28%)
Jan 24, 2017 17.55 17.91 17.50 17.70 8,315,037 +0.28(+1.61%)
Jan 23, 2017 17.48 17.61 17.27 17.42 9,514,475 -0.19(-1.08%)
Jan 20, 2017 17.49 17.75 17.42 17.61 11,179,169 +0.34(+1.97%)
Jan 19, 2017 17.33 17.50 17.21 17.27 6,267,139 -0.06(-0.35%)
Jan 18, 2017 17.26 17.48 17.15 17.33 9,286,668 -0.11(-0.63%)
Jan 17, 2017 17.63 17.70 17.40 17.44 6,864,647 -0.01(-0.06%)
Jan 13, 2017 17.45 17.45 17.45 0 +0.01(+0.06%)
Jan 12, 2017 18.03 18.10 17.33 17.44 10,282,420 -0.25(-1.41%)
Jan 11, 2017 17.56 17.76 17.47 17.69 9,786,663 +0.21(+1.20%)
Jan 10, 2017 17.50 17.58 17.35 17.48 6,969,475 +0.08(+0.46%)
Jan 09, 2017 17.64 17.75 17.40 17.40 8,865,386 -0.48(-2.68%)
Jan 06, 2017 18.17 18.17 17.83 17.88 7,807,763 -0.30(-1.65%)
Jan 05, 2017 18.10 18.27 17.88 18.18 9,764,701 +0.13(+0.72%)
Jan 04, 2017 17.71 18.09 17.54 18.05 9,318,687 +0.29(+1.63%)
Jan 03, 2017 17.74 18.06 17.29 17.76 13,524,333 +0.45(+2.60%)
Dec 30, 2016 17.31 17.31 17.31 0 -0.26(-1.48%)
Dec 29, 2016 17.78 17.83 17.44 17.57 7,019,398 -0.28(-1.57%)
Dec 28, 2016 18.11 18.29 17.84 17.85 8,331,827 -0.29(-1.60%)
Dec 27, 2016 18.10 18.20 18.00 18.14 5,381,902 +0.08(+0.44%)
Dec 23, 2016 18.06 18.06 18.06 0 +0.02(+0.11%)
Dec 22, 2016 18.12 18.35 18.00 18.04 9,168,896 -0.04(-0.22%)
Dec 21, 2016 18.56 18.59 18.05 18.08 8,167,334 -0.23(-1.26%)
Dec 20, 2016 18.61 18.79 18.24 18.31 10,114,883 -0.20(-1.08%)
Dec 19, 2016 18.65 18.70 18.30 18.51 10,731,302 -0.08(-0.43%)
Dec 16, 2016 18.34 19.02 18.22 18.59 20,606,480 +0.35(+1.92%)
Dec 15, 2016 17.86 18.59 17.56 18.24 18,059,378 +0.04(+0.22%)
Dec 14, 2016 18.59 18.95 18.16 18.20 21,312,659 -0.60(-3.19%)
Dec 13, 2016 18.81 19.00 18.33 18.80 17,958,934 +0.31(+1.68%)
Dec 12, 2016 19.15 19.28 18.48 18.49 21,517,418 +0.24(+1.32%)
Dec 09, 2016 18.56 18.58 18.08 18.25 10,999,743 -0.13(-0.71%)
Dec 08, 2016 18.50 18.59 18.17 18.38 14,504,914 -0.04(-0.22%)
Dec 07, 2016 18.21 18.49 18.09 18.42 14,176,270 +0.07(+0.38%)
Dec 06, 2016 18.12 18.62 17.93 18.35 13,952,560 -0.04(-0.22%)
Dec 05, 2016 18.55 18.73 18.29 18.39 14,029,570 +0.19(+1.04%)
Dec 02, 2016 17.84 18.39 17.84 18.20 16,678,730 +0.31(+1.73%)
Dec 01, 2016 19.12 19.14 17.58 17.89 36,107,935 -0.17(-0.94%)
Nov 30, 2016 16.38 18.55 16.38 18.06 74,575,262 +3.11(+20.80%)
Nov 29, 2016 15.14 15.16 14.71 14.95 20,295,975 -0.59(-3.80%)
Nov 28, 2016 16.55 16.58 15.51 15.54 20,081,175 -0.74(-4.55%)
Nov 25, 2016 16.63 16.63 16.14 16.28 7,921,576 -0.50(-2.98%)
Nov 23, 2016 16.78 16.78 16.78 0 +0.23(+1.39%)
Nov 22, 2016 16.41 16.73 16.01 16.55 17,918,051 +0.07(+0.42%)
Nov 21, 2016 16.08 16.58 16.04 16.48 19,701,692 +0.86(+5.51%)
Nov 18, 2016 15.52 15.82 15.49 15.62 13,993,762 +0.16(+1.03%)
Nov 17, 2016 15.80 16.07 15.44 15.46 17,794,738 -0.10(-0.64%)
Nov 16, 2016 15.55 15.93 15.35 15.56 16,469,127 -0.14(-0.89%)
Nov 15, 2016 15.24 15.85 15.15 15.70 20,428,418 +0.77(+5.16%)
Nov 14, 2016 14.70 15.00 14.45 14.93 15,122,685 +0.04(+0.27%)
Nov 11, 2016 14.94 15.07 14.37 14.89 13,642,070 -0.25(-1.65%)
Nov 10, 2016 14.73 15.23 14.63 15.14 19,249,602 +0.26(+1.75%)
Nov 09, 2016 14.18 15.07 14.18 14.88 22,354,113 +0.63(+4.42%)
Nov 08, 2016 14.03 14.37 14.00 14.25 11,007,655 +0.10(+0.71%)
Nov 07, 2016 14.10 14.26 13.91 14.15 16,076,405 +0.46(+3.36%)
Nov 04, 2016 13.91 14.20 13.65 13.69 29,039,646 -0.46(-3.25%)
Nov 03, 2016 13.77 14.76 13.71 14.15 38,326,434 +1.37(+10.72%)
Nov 02, 2016 13.06 13.10 12.36 12.78 26,171,124 -0.49(-3.69%)
Nov 01, 2016 13.37 13.53 12.87 13.27 16,539,723 +0.09(+0.68%)
Oct 31, 2016 13.65 13.68 13.14 13.18 16,147,337 -0.54(-3.94%)
Oct 28, 2016 13.88 14.23 13.65 13.72 19,045,807 -0.23(-1.65%)
Oct 27, 2016 14.35 14.40 13.88 13.95 18,435,065 -0.30(-2.11%)
Oct 26, 2016 13.99 14.39 13.90 14.25 13,519,784 +0.07(+0.49%)
Oct 25, 2016 14.45 14.65 14.15 14.18 9,829,522 -0.41(-2.81%)
Oct 24, 2016 14.59 14.77 14.26 14.59 10,074,151 -0.05(-0.34%)
Oct 21, 2016 14.57 14.75 14.50 14.64 8,355,031 -0.06(-0.41%)
Oct 20, 2016 14.47 14.70 14.27 14.70 12,850,294 +0.05(+0.34%)
Oct 19, 2016 14.35 14.86 14.31 14.65 15,797,023 +0.45(+3.17%)
Oct 18, 2016 14.40 14.42 14.01 14.20 15,737,920 +0.02(+0.14%)
Oct 17, 2016 14.39 14.56 14.03 14.18 13,373,589 -0.40(-2.74%)
Oct 14, 2016 14.87 14.94 14.54 14.58 11,115,834 -0.20(-1.35%)
Oct 13, 2016 14.77 14.93 14.54 14.78 12,611,413 -0.16(-1.07%)
Oct 12, 2016 15.00 15.06 14.78 14.94 11,784,742 -0.14(-0.93%)
Oct 11, 2016 15.60 15.64 14.92 15.08 15,994,473 -0.64(-4.07%)
Oct 10, 2016 15.84 15.95 15.61 15.72 10,552,700 +0.16(+1.03%)
Oct 07, 2016 16.11 16.18 15.50 15.56 16,881,090 -0.52(-3.23%)
Oct 06, 2016 16.27 16.34 15.82 16.08 13,507,264 -0.04(-0.25%)
Oct 05, 2016 15.93 16.40 15.87 16.12 17,659,818 +0.49(+3.14%)
Oct 04, 2016 16.02 16.14 15.52 15.63 13,747,431 -0.35(-2.19%)
Oct 03, 2016 15.89 16.09 15.61 15.98 10,461,327 +0.17(+1.08%)
Sep 30, 2016 15.95 16.16 15.76 15.81 19,297,039 -0.09(-0.57%)
Sep 29, 2016 15.28 16.25 15.28 15.90 34,959,092 +0.72(+4.74%)
Sep 28, 2016 14.21 15.23 13.84 15.18 30,909,868 +1.12(+7.97%)
Sep 27, 2016 14.16 14.22 13.90 14.06 16,000,279 -0.35(-2.43%)
Sep 26, 2016 14.55 14.85 14.38 14.41 11,911,269 -0.08(-0.55%)
Sep 23, 2016 14.71 15.10 14.26 14.49 22,031,468 -0.38(-2.56%)
Sep 22, 2016 14.80 15.22 14.74 14.87 17,035,155 +0.22(+1.50%)
Sep 21, 2016 14.11 14.68 14.07 14.65 18,856,451 +0.78(+5.62%)
Sep 20, 2016 14.02 14.30 13.80 13.87 15,963,726 -0.22(-1.56%)
Sep 19, 2016 14.50 14.63 14.08 14.09 12,866,466 -0.15(-1.05%)
Sep 16, 2016 13.95 14.28 13.90 14.24 12,956,549 -0.02(-0.14%)
Sep 15, 2016 14.12 14.50 14.08 14.26 12,227,557 +0.25(+1.78%)
Sep 14, 2016 14.30 14.58 13.95 14.01 18,839,615 -0.33(-2.30%)
Sep 13, 2016 15.09 15.10 14.24 14.34 28,845,571 -1.13(-7.30%)
Sep 12, 2016 15.40 15.74 15.07 15.47 18,951,216 -0.20(-1.28%)
Sep 09, 2016 16.44 16.61 15.67 15.67 17,156,477 -1.07(-6.39%)
Sep 08, 2016 15.89 16.90 15.77 16.74 26,226,150 +1.05(+6.69%)
Sep 07, 2016 15.80 15.93 15.47 15.69 12,817,645 +0.05(+0.32%)
Sep 06, 2016 15.57 15.71 15.28 15.64 10,019,599 +0.15(+0.97%)
Sep 02, 2016 15.37 15.49 15.49 15.49 12,584,600 +0.38(+2.51%)
Sep 01, 2016 14.96 15.26 14.82 15.11 14,881,560 +0.09(+0.60%)
Aug 31, 2016 15.40 15.51 14.92 15.02 17,317,070 -0.53(-3.41%)
Aug 30, 2016 15.99 16.16 15.42 15.55 15,529,206 -0.44(-2.75%)
Aug 29, 2016 15.84 16.08 15.72 15.99 9,883,229 +0.04(+0.25%)
Aug 26, 2016 16.07 16.32 15.75 15.95 15,538,849 -0.06(-0.37%)
Aug 25, 2016 16.02 16.28 15.91 16.01 11,531,870 -0.05(-0.31%)
Aug 24, 2016 16.34 16.53 15.97 16.06 16,495,368 -0.37(-2.25%)
Aug 23, 2016 15.73 16.55 15.67 16.43 29,786,932 +0.79(+5.05%)
Aug 22, 2016 16.20 16.25 15.45 15.64 26,336,659 -1.16(-6.90%)
Aug 19, 2016 16.52 16.84 16.48 16.80 16,932,769 +0.12(+0.72%)
Aug 18, 2016 15.87 16.73 15.81 16.68 26,898,626 +0.98(+6.24%)
Aug 17, 2016 15.07 15.75 14.93 15.70 20,861,780 +0.53(+3.49%)
Aug 16, 2016 15.12 15.25 14.73 15.17 18,348,661 +0.27(+1.81%)
Aug 15, 2016 14.94 15.06 14.78 14.90 12,045,557 +0.18(+1.22%)
Aug 12, 2016 14.60 14.92 14.55 14.72 13,455,730 +0.27(+1.87%)
Aug 11, 2016 14.15 14.63 14.01 14.45 13,615,494 +0.47(+3.36%)
Aug 10, 2016 14.48 14.59 13.95 13.98 13,539,109 -0.44(-3.05%)
Aug 09, 2016 14.35 14.52 14.21 14.42 15,446,759 +0.17(+1.19%)
Aug 08, 2016 14.10 14.68 14.10 14.25 18,389,938 +0.38(+2.74%)
Aug 05, 2016 13.47 13.94 13.30 13.87 16,909,737 +0.46(+3.43%)
Aug 04, 2016 13.60 13.90 13.05 13.41 24,445,140 -0.01(-0.07%)
Aug 03, 2016 12.97 13.42 12.67 13.42 17,168,066 +0.52(+4.03%)
Aug 02, 2016 13.12 13.22 12.46 12.90 17,163,097 -0.02(-0.15%)
Aug 01, 2016 13.42 13.43 12.84 12.92 20,925,411 -0.72(-5.28%)
Jul 29, 2016 13.21 13.74 13.11 13.64 13,855,640 +0.29(+2.17%)
Jul 28, 2016 13.19 13.45 13.08 13.35 16,668,113 +0.22(+1.68%)
Jul 27, 2016 13.89 14.09 13.06 13.13 22,769,953 -0.65(-4.72%)
Jul 26, 2016 13.49 13.83 13.41 13.78 14,111,565 +0.20(+1.47%)
Jul 25, 2016 13.94 14.06 13.50 13.58 17,376,847 -0.53(-3.76%)
Jul 22, 2016 14.49 14.52 14.03 14.11 19,805,424 -0.31(-2.15%)
Jul 21, 2016 14.80 15.08 14.37 14.42 18,176,293 -0.42(-2.83%)
Jul 20, 2016 14.62 14.94 14.14 14.84 17,544,759 +0.09(+0.61%)
Jul 19, 2016 15.06 15.13 14.65 14.75 12,829,982 -0.43(-2.83%)
Jul 18, 2016 15.04 15.21 14.72 15.18 14,617,583 -0.03(-0.20%)
Jul 15, 2016 15.41 15.51 15.10 15.21 15,297,909 -0.06(-0.39%)
Jul 14, 2016 15.55 15.76 15.21 15.27 12,171,911 -0.02(-0.13%)
Jul 13, 2016 15.44 15.74 15.13 15.29 22,648,348 -0.31(-1.99%)
Jul 12, 2016 15.03 15.73 15.01 15.60 21,958,493 +0.91(+6.19%)
Jul 11, 2016 15.00 15.14 14.66 14.69 12,502,227 -0.23(-1.54%)
Jul 08, 2016 15.06 14.74 14.68 14.92 17,321,285 +0.18(+1.22%)
Jul 07, 2016 15.20 15.40 14.56 14.74 18,821,988 -0.10(-0.67%)
Jul 06, 2016 14.56 15.00 14.43 14.84 15,745,542 +0.12(+0.82%)
Jul 05, 2016 15.21 15.43 14.45 14.72 21,128,319 -0.96(-6.12%)
Jul 01, 2016 14.88 15.68 15.68 15.68 19,890,800 +0.67(+4.46%)
Jun 30, 2016 15.02 15.15 14.76 15.01 15,331,686 -0.13(-0.86%)
Jun 29, 2016 15.02 15.45 14.84 15.14 24,161,357 +0.36(+2.44%)
Jun 28, 2016 14.28 14.83 14.17 14.78 19,104,764 +1.12(+8.20%)
Jun 27, 2016 14.30 14.42 13.12 13.66 23,976,816 -0.93(-6.37%)
Jun 24, 2016 14.31 14.94 14.30 14.59 33,429,453 -0.68(-4.45%)
Jun 23, 2016 15.02 15.28 14.78 15.27 19,484,643 +0.52(+3.53%)
Jun 22, 2016 15.13 15.30 14.56 14.75 21,277,959 -0.34(-2.25%)
Jun 21, 2016 14.74 15.18 14.20 15.09 34,448,315 +0.61(+4.21%)
Jun 20, 2016 13.85 14.73 13.83 14.48 39,516,759 +1.32(+10.03%)
Jun 17, 2016 12.98 13.38 12.93 13.16 17,879,354 +0.49(+3.87%)
Jun 16, 2016 12.90 12.91 12.21 12.67 16,741,310 -0.39(-2.99%)
Jun 15, 2016 13.06 13.49 12.89 13.06 13,086,868 -0.17(-1.28%)
Jun 14, 2016 13.26 13.49 12.84 13.23 12,107,606 -0.05(-0.38%)
Jun 13, 2016 13.24 13.71 13.15 13.28 17,031,980 -0.14(-1.04%)
Jun 10, 2016 13.97 13.99 13.40 13.42 16,791,191 -0.84(-5.89%)
Jun 09, 2016 14.18 14.47 14.10 14.26 14,133,707 -0.27(-1.86%)
Jun 08, 2016 15.00 15.15 14.42 14.53 20,237,833 -0.09(-0.62%)
Jun 07, 2016 14.15 14.74 13.97 14.62 24,180,547 +0.66(+4.73%)
Jun 06, 2016 13.65 14.00 13.52 13.96 16,293,363 +0.64(+4.80%)
Jun 03, 2016 13.36 13.57 13.07 13.32 14,767,936 -0.06(-0.45%)
Jun 02, 2016 13.01 13.47 12.96 13.38 13,965,133 +0.15(+1.13%)
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.