Marathon Oil (NY: MRO )

17.36 USD -0.75 (-4.12%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.51 21.51 21.51 0 -0.12(-0.55%)
Aug 30, 2018 21.69 22.03 21.48 21.63 11,241,014 -0.14(-0.64%)
Aug 29, 2018 20.92 22.01 20.92 21.77 17,303,371 +1.07(+5.17%)
Aug 28, 2018 20.95 21.06 20.45 20.70 10,588,162 -0.17(-0.81%)
Aug 27, 2018 20.68 21.03 20.66 20.87 6,250,436 +0.26(+1.26%)
Aug 24, 2018 21.00 21.28 20.50 20.61 10,284,900 -0.17(-0.82%)
Aug 23, 2018 20.73 20.89 20.48 20.78 6,361,909 -0.09(-0.43%)
Aug 22, 2018 20.50 21.11 20.43 20.87 10,280,325 +0.66(+3.27%)
Aug 21, 2018 20.21 20.51 20.16 20.21 7,817,434 +0.23(+1.15%)
Aug 20, 2018 19.78 20.15 19.72 19.98 7,268,602 +0.15(+0.76%)
Aug 17, 2018 19.50 19.94 19.46 19.83 10,455,200 +0.51(+2.64%)
Aug 16, 2018 19.20 19.58 19.17 19.32 10,360,404 +0.32(+1.68%)
Aug 15, 2018 20.15 20.19 18.98 19.00 16,138,194 -1.45(-7.09%)
Aug 14, 2018 20.34 20.67 20.27 20.45 7,967,141 +0.37(+1.84%)
Aug 13, 2018 20.29 20.59 20.07 20.08 7,071,506 -0.30(-1.47%)
Aug 10, 2018 20.05 20.45 19.98 20.38 5,786,000 +0.29(+1.44%)
Aug 09, 2018 20.17 20.29 19.96 20.09 8,366,903 -0.05(-0.25%)
Aug 08, 2018 20.52 20.61 19.96 20.14 10,731,734 -0.58(-2.80%)
Aug 07, 2018 20.89 21.22 20.65 20.72 10,472,568 +0.11(+0.53%)
Aug 06, 2018 20.61 20.86 20.25 20.61 9,921,551 +0.07(+0.34%)
Aug 03, 2018 20.73 20.77 20.29 20.54 13,441,600 -0.29(-1.39%)
Aug 02, 2018 19.67 21.22 19.65 20.83 15,249,339 +0.52(+2.56%)
Aug 01, 2018 20.82 20.85 20.12 20.31 12,619,181 -0.81(-3.84%)
Jul 31, 2018 21.10 21.27 20.65 21.12 10,415,709 +0.01(+0.05%)
Jul 30, 2018 21.12 21.35 21.06 21.11 8,968,587 +0.28(+1.34%)
Jul 27, 2018 21.18 21.34 20.80 20.83 8,492,300 -0.41(-1.93%)
Jul 26, 2018 21.19 21.34 21.05 21.24 7,526,855 +0.06(+0.28%)
Jul 25, 2018 20.90 21.19 20.79 21.18 6,795,668 +0.33(+1.58%)
Jul 24, 2018 20.61 21.05 20.47 20.85 6,547,613 +0.39(+1.91%)
Jul 23, 2018 20.71 20.74 20.38 20.46 7,610,487 -0.02(-0.10%)
Jul 20, 2018 20.59 20.70 20.29 20.48 11,074,867 -0.06(-0.29%)
Jul 19, 2018 20.17 20.62 20.11 20.54 12,557,198 +0.17(+0.83%)
Jul 18, 2018 19.85 20.49 19.41 20.37 17,404,629 +0.31(+1.55%)
Jul 17, 2018 19.77 20.24 19.70 20.06 11,575,441 +0.02(+0.10%)
Jul 16, 2018 20.92 21.04 19.78 20.04 23,616,038 -1.44(-6.70%)
Jul 13, 2018 21.76 21.40 21.48 8,273,929 +0.05(+0.23%)
Jul 12, 2018 21.46 21.62 21.11 21.43 8,907,615 +0.13(+0.61%)
Jul 11, 2018 21.14 21.30 11,157,997 -0.68(-3.09%)
Jul 10, 2018 22.15 22.74 21.70 21.98 15,712,901 +0.07(+0.32%)
Jul 09, 2018 21.24 21.93 21.16 21.91 11,745,337 +0.82(+3.89%)
Jul 06, 2018 20.49 21.20 20.38 21.09 9,373,057 +0.39(+1.88%)
Jul 05, 2018 21.27 20.67 20.70 8,874,000 -0.57(-2.68%)
Jul 03, 2018 21.27 21.27 21.27 0 +0.61(+2.95%)
Jul 02, 2018 20.65 20.76 20.17 20.66 12,467,428 -0.20(-0.96%)
Jun 29, 2018 20.74 21.36 20.71 20.86 13,396,238 +0.16(+0.77%)
Jun 28, 2018 21.37 21.47 20.60 20.70 13,081,851 -0.52(-2.45%)
Jun 27, 2018 21.15 21.40 20.97 21.22 14,707,143 +0.49(+2.36%)
Jun 26, 2018 20.44 20.79 20.10 20.73 14,072,706 +0.43(+2.12%)
Jun 25, 2018 21.38 21.49 20.25 20.30 13,754,744 -1.18(-5.49%)
Jun 22, 2018 20.94 21.75 20.77 21.48 19,248,347 +1.56(+7.83%)
Jun 21, 2018 20.79 20.79 19.88 19.92 14,464,110 -1.14(-5.41%)
Jun 20, 2018 20.80 21.08 20.58 21.06 11,199,095 +0.53(+2.58%)
Jun 19, 2018 19.85 20.56 19.71 20.53 11,348,614 +0.21(+1.03%)
Jun 18, 2018 19.99 20.64 19.97 20.32 14,894,035 +0.33(+1.65%)
Jun 15, 2018 21.12 19.88 19.99 22,233,950 -1.13(-5.35%)
Jun 14, 2018 21.61 21.67 21.07 21.12 9,307,231 -0.35(-1.63%)
Jun 13, 2018 21.23 21.62 21.19 21.47 11,237,962 +0.11(+0.51%)
Jun 12, 2018 21.48 21.64 21.22 21.36 10,768,772 -0.11(-0.51%)
Jun 11, 2018 21.01 21.64 20.86 21.47 10,121,701 +0.48(+2.29%)
Jun 08, 2018 21.32 21.32 20.77 20.99 8,879,296 -0.11(-0.52%)
Jun 07, 2018 20.90 21.34 20.81 21.10 7,852,225 +0.40(+1.93%)
Jun 06, 2018 20.34 20.70 11,156,286 +0.12(+0.58%)
Jun 05, 2018 20.93 21.15 20.42 20.58 12,466,590 -0.50(-2.37%)
Jun 04, 2018 21.72 21.84 21.04 21.08 9,672,953 -0.44(-2.04%)
Jun 01, 2018 21.41 21.80 21.20 21.52 12,991,795 +0.09(+0.42%)
May 31, 2018 21.33 21.83 21.20 21.43 12,707,713 -0.10(-0.46%)
May 30, 2018 20.90 21.65 20.83 21.53 9,503,218 +0.85(+4.11%)
May 29, 2018 20.39 20.83 20.31 20.68 9,384,520 -0.03(-0.14%)
May 25, 2018 20.71 20.71 20.71 0 -0.76(-3.54%)
May 24, 2018 21.17 21.71 20.93 21.47 12,430,820 -0.16(-0.74%)
May 23, 2018 21.36 21.79 21.21 21.63 10,617,514 +0.09(+0.42%)
May 22, 2018 21.91 22.12 21.44 21.54 12,205,153 -0.36(-1.64%)
May 21, 2018 21.63 21.94 21.56 21.90 10,459,407 +0.49(+2.29%)
May 18, 2018 21.60 21.63 21.36 21.41 7,895,513 -0.24(-1.11%)
May 17, 2018 21.35 21.77 21.28 21.65 10,013,474 +0.47(+2.22%)
May 16, 2018 21.26 21.32 20.99 21.18 9,686,984 -0.09(-0.42%)
May 15, 2018 21.30 21.38 20.96 21.27 11,199,008 -0.15(-0.70%)
May 14, 2018 21.19 21.52 21.17 21.42 12,014,589 +0.42(+2.00%)
May 11, 2018 21.17 21.23 20.91 21.00 9,325,967 -0.14(-0.66%)
May 10, 2018 21.36 21.41 20.99 21.14 13,150,870 -0.12(-0.56%)
May 09, 2018 20.91 21.68 20.85 21.26 21,223,549 +0.82(+4.01%)
May 08, 2018 19.80 20.46 19.15 20.44 18,399,340 +0.67(+3.39%)
May 07, 2018 20.04 20.86 19.76 19.77 19,012,972 +0.05(+0.25%)
May 04, 2018 19.50 19.94 19.29 19.72 16,161,632 +0.28(+1.44%)
May 03, 2018 18.28 19.51 18.28 19.44 27,317,895 +1.14(+6.23%)
May 02, 2018 18.18 18.50 18.15 18.30 11,190,362 +0.10(+0.55%)
May 01, 2018 18.14 18.37 17.98 18.20 11,219,817 -0.05(-0.27%)
Apr 30, 2018 18.07 18.49 18.07 18.25 18,750,446 +0.14(+0.77%)
Apr 27, 2018 18.38 18.38 18.01 18.11 7,276,994 -0.35(-1.90%)
Apr 26, 2018 18.08 18.55 17.99 18.46 12,522,362 +0.49(+2.73%)
Apr 25, 2018 17.69 18.01 17.57 17.97 9,684,832 +0.26(+1.47%)
Apr 24, 2018 18.11 18.28 17.62 17.71 11,266,299 -0.27(-1.50%)
Apr 23, 2018 17.94 18.08 17.59 17.98 9,203,143 -0.04(-0.22%)
Apr 20, 2018 17.99 18.03 17.67 18.02 11,724,401 +0.03(+0.17%)
Apr 19, 2018 18.32 18.35 17.88 17.99 16,333,749 -0.24(-1.32%)
Apr 18, 2018 18.32 18.66 18.19 18.23 30,393,235 +0.08(+0.44%)
Apr 17, 2018 18.28 18.37 18.11 18.15 15,749,273 -0.04(-0.22%)
Apr 16, 2018 18.20 18.50 18.06 18.19 13,165,948 +0.03(+0.17%)
Apr 13, 2018 17.84 18.50 17.80 18.16 18,106,385 +0.53(+3.01%)
Apr 12, 2018 17.60 17.75 17.38 17.63 13,817,632 +0.11(+0.63%)
Apr 11, 2018 16.96 17.63 16.89 17.52 16,943,784 +0.46(+2.70%)
Apr 10, 2018 16.75 17.22 16.73 17.06 11,617,467 +0.71(+4.34%)
Apr 09, 2018 16.41 16.70 16.34 16.35 8,333,551 +0.11(+0.68%)
Apr 06, 2018 16.62 16.89 15.97 16.24 12,888,998 -0.56(-3.33%)
Apr 05, 2018 15.99 16.99 15.97 16.80 20,852,395 +0.91(+5.73%)
Apr 04, 2018 15.65 15.92 15.53 15.89 8,410,330 -0.11(-0.69%)
Apr 03, 2018 15.72 16.02 15.39 16.00 8,402,574 +0.43(+2.76%)
Apr 02, 2018 16.01 16.06 15.22 15.57 10,380,676 -0.56(-3.47%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.81(+5.29%)
Mar 28, 2018 15.83 15.95 15.28 15.32 11,221,623 -0.50(-3.16%)
Mar 27, 2018 16.39 16.40 15.71 15.82 10,584,748 -0.45(-2.77%)
Mar 26, 2018 16.03 16.30 15.83 16.27 13,256,208 +0.51(+3.24%)
Mar 23, 2018 15.88 16.36 15.70 15.76 11,890,897 -0.08(-0.51%)
Mar 22, 2018 16.08 16.15 15.68 15.84 11,604,171 -0.48(-2.94%)
Mar 21, 2018 15.38 16.42 15.30 16.32 16,591,062 +1.06(+6.95%)
Mar 20, 2018 14.98 15.37 14.95 15.26 12,135,974 +0.41(+2.76%)
Mar 19, 2018 15.05 15.19 14.72 14.85 9,637,731 -0.27(-1.79%)
Mar 16, 2018 14.97 15.32 14.90 15.12 19,356,808 +0.21(+1.41%)
Mar 15, 2018 14.93 15.04 14.76 14.91 10,797,980 +0.04(+0.27%)
Mar 14, 2018 14.95 15.01 14.80 14.87 12,526,382 +0.05(+0.34%)
Mar 13, 2018 15.22 15.24 14.74 14.82 15,732,246 -0.27(-1.79%)
Mar 12, 2018 15.13 15.40 15.02 15.09 10,335,613 -0.13(-0.85%)
Mar 09, 2018 14.92 15.25 14.90 15.22 8,747,156 +0.39(+2.63%)
Mar 08, 2018 14.86 14.93 14.62 14.83 10,572,113 +0.03(+0.20%)
Mar 07, 2018 15.02 14.61 14.80 8,609,635 -0.23(-1.53%)
Mar 06, 2018 15.26 15.32 15.00 15.03 9,007,882 -0.12(-0.79%)
Mar 05, 2018 14.82 15.23 14.78 15.15 12,023,359 +0.29(+1.95%)
Mar 02, 2018 14.46 14.89 14.27 14.86 11,468,734 +0.33(+2.27%)
Mar 01, 2018 14.55 14.94 14.37 14.53 13,600,060 +0.01(+0.07%)
Feb 28, 2018 15.07 15.17 14.51 14.52 15,725,448 -0.48(-3.20%)
Feb 27, 2018 15.30 15.50 14.99 15.00 12,586,922 -0.34(-2.22%)
Feb 26, 2018 15.57 15.60 15.21 15.34 13,661,082 -0.20(-1.29%)
Feb 23, 2018 15.29 15.55 15.11 15.54 13,864,993 +0.36(+2.37%)
Feb 22, 2018 15.18 17,857,957 -0.12(-0.78%)
Feb 21, 2018 15.80 16.04 15.29 15.30 16,889,597 -0.55(-3.47%)
Feb 20, 2018 15.63 16.22 15.62 15.85 22,272,620 +0.20(+1.28%)
Feb 16, 2018 15.65 15.65 15.65 0 -0.67(-4.11%)
Feb 15, 2018 16.95 15.49 16.32 28,730,487 -0.63(-3.72%)
Feb 14, 2018 15.81 17.01 15.72 16.95 14,142,991 +0.88(+5.48%)
Feb 13, 2018 16.10 16.22 15.92 16.07 8,341,879 -0.20(-1.23%)
Feb 12, 2018 15.76 16.47 15.74 16.27 15,792,395 +0.76(+4.90%)
Feb 09, 2018 15.77 15.92 14.87 15.51 17,712,221 -0.17(-1.08%)
Feb 08, 2018 16.38 16.70 15.68 15.68 14,875,675 -0.65(-3.98%)
Feb 07, 2018 17.16 17.46 16.32 16.33 17,435,250 -0.90(-5.22%)
Feb 06, 2018 16.31 17.33 16.14 17.23 16,051,167 +0.40(+2.38%)
Feb 05, 2018 16.70 17.38 16.61 16.83 15,305,143 -0.69(-3.94%)
Feb 02, 2018 18.14 18.23 17.42 17.52 10,885,077 -0.91(-4.94%)
Feb 01, 2018 18.25 18.52 18.16 18.43 9,482,571 +0.24(+1.32%)
Jan 31, 2018 18.06 18.30 17.97 18.19 9,613,839 +0.13(+0.72%)
Jan 30, 2018 18.45 18.49 18.13 18.06 12,464,589 -0.56(-3.01%)
Jan 29, 2018 18.63 19.07 18.51 18.62 7,611,183 -0.22(-1.17%)
Jan 26, 2018 18.65 19.04 18.46 18.84 8,947,447 +0.16(+0.86%)
Jan 25, 2018 19.44 19.45 18.65 18.68 9,249,609 -0.60(-3.11%)
Jan 24, 2018 19.34 19.48 19.01 19.28 10,934,388 +0.06(+0.31%)
Jan 23, 2018 19.34 19.52 18.92 19.22 11,956,962 -0.06(-0.31%)
Jan 22, 2018 18.65 19.28 18.61 19.28 13,338,326 +0.70(+3.77%)
Jan 19, 2018 18.54 18.59 18.26 18.58 7,614,689 -0.11(-0.59%)
Jan 18, 2018 18.76 18.92 18.46 18.69 9,984,560 -0.15(-0.80%)
Jan 17, 2018 18.35 19.04 18.07 18.84 19,798,169 +0.60(+3.29%)
Jan 16, 2018 18.89 18.91 18.22 18.24 13,754,307 -0.58(-3.08%)
Jan 12, 2018 18.82 18.82 18.82 0 +0.22(+1.18%)
Jan 11, 2018 18.00 18.81 17.94 18.60 13,187,745 +0.70(+3.91%)
Jan 10, 2018 18.15 17.95 17.90 7,920,369 -0.15(-0.83%)
Jan 09, 2018 18.01 18.13 17.86 18.05 11,852,680 +0.08(+0.45%)
Jan 08, 2018 17.87 17.98 17.65 17.97 7,095,056 +0.08(+0.45%)
Jan 05, 2018 17.96 17.96 17.63 17.89 11,962,183 -0.23(-1.27%)
Jan 04, 2018 17.90 18.15 17.62 18.12 14,051,592 +0.45(+2.55%)
Jan 03, 2018 17.45 17.87 17.43 17.67 10,684,677 +0.29(+1.67%)
Jan 02, 2018 17.11 17.39 17.05 17.38 8,103,020 +0.45(+2.66%)
Dec 29, 2017 16.93 16.93 16.93 0 -0.14(-0.82%)
Dec 28, 2017 17.00 17.11 16.82 17.07 8,274,650 +0.06(+0.35%)
Dec 27, 2017 17.18 17.22 16.93 17.01 7,509,158 -0.25(-1.45%)
Dec 26, 2017 17.04 17.35 16.96 17.26 9,355,926 +0.36(+2.13%)
Dec 22, 2017 16.98 17.22 16.88 16.90 9,381,947 -0.15(-0.88%)
Dec 21, 2017 16.33 17.11 16.27 17.05 15,582,000 +0.73(+4.47%)
Dec 20, 2017 16.12 16.36 15.82 16.32 13,842,457 +0.30(+1.87%)
Dec 19, 2017 15.48 16.03 15.34 16.02 14,504,445 +0.59(+3.82%)
Dec 18, 2017 15.09 15.47 14.98 15.43 13,874,317 +0.42(+2.80%)
Dec 15, 2017 15.27 15.35 14.98 15.01 16,611,347 -0.11(-0.73%)
Dec 14, 2017 15.09 15.38 15.07 15.12 9,192,254 -0.08(-0.53%)
Dec 13, 2017 15.19 15.42 15.11 15.20 14,754,829 +0.02(+0.13%)
Dec 12, 2017 15.18 15.29 14.89 15.18 10,989,362 +0.03(+0.20%)
Dec 11, 2017 15.14 15.32 15.04 15.15 10,294,457 +0.00(+0.00%)
Dec 08, 2017 14.89 15.18 14.76 15.15 8,441,696 +0.41(+2.78%)
Dec 07, 2017 14.46 14.79 14.38 14.74 7,961,454 +0.29(+2.01%)
Dec 06, 2017 14.88 14.38 14.45 10,755,646 -0.43(-2.89%)
Dec 05, 2017 15.16 15.22 14.81 14.88 14,078,700 -0.02(-0.13%)
Dec 04, 2017 14.97 15.48 14.85 14.90 13,136,865 -0.18(-1.19%)
Dec 01, 2017 15.00 15.24 14.85 15.08 18,223,492 +0.24(+1.62%)
Nov 30, 2017 14.96 15.28 14.66 14.84 18,669,040 +0.09(+0.61%)
Nov 29, 2017 14.50 14.79 14.46 14.75 10,057,448 +0.19(+1.30%)
Nov 28, 2017 14.53 14.64 14.44 14.56 11,011,851 +0.08(+0.55%)
Nov 27, 2017 14.96 14.46 14.48 11,716,136 -0.65(-4.30%)
Nov 24, 2017 14.94 15.29 14.93 15.13 6,794,234 +0.25(+1.68%)
Nov 22, 2017 14.72 14.97 14.67 14.88 20,262,840 +0.36(+2.48%)
Nov 21, 2017 14.53 14.68 14.36 14.52 11,688,407 +0.05(+0.35%)
Nov 20, 2017 14.85 14.87 14.43 14.47 14,094,732 -0.58(-3.85%)
Nov 17, 2017 14.71 15.19 14.70 15.05 10,747,254 +0.53(+3.65%)
Nov 16, 2017 14.76 14.83 14.50 14.52 13,776,603 -0.27(-1.83%)
Nov 15, 2017 14.64 14.91 14.50 14.79 13,357,898 -0.05(-0.34%)
Nov 14, 2017 15.34 15.35 14.83 14.84 14,720,666 -0.71(-4.57%)
Nov 13, 2017 15.62 15.71 15.48 15.55 9,102,524 -0.07(-0.45%)
Nov 10, 2017 15.58 15.76 15.41 15.62 11,447,588 -0.16(-1.01%)
Nov 09, 2017 15.69 15.90 15.60 15.78 13,248,795 +0.03(+0.19%)
Nov 08, 2017 16.12 16.12 15.66 15.75 18,175,898 -0.41(-2.54%)
Nov 07, 2017 16.25 16.59 16.12 16.16 17,780,289 -0.17(-1.04%)
Nov 06, 2017 15.73 16.35 15.67 16.33 23,681,748 +0.75(+4.81%)
Nov 03, 2017 15.50 15.68 15.26 15.58 17,527,056 +0.14(+0.91%)
Nov 02, 2017 14.74 15.54 14.71 15.44 22,509,294 +0.57(+3.83%)
Nov 01, 2017 14.37 14.89 14.35 14.87 17,084,309 +0.65(+4.57%)
Oct 31, 2017 14.12 14.34 13.98 14.22 13,880,305 +0.06(+0.42%)
Oct 30, 2017 13.88 14.24 13.84 14.16 18,830,252 +0.35(+2.53%)
Oct 27, 2017 13.44 13.81 13.39 13.81 9,057,961 +0.25(+1.84%)
Oct 26, 2017 13.52 13.61 13.28 13.56 11,090,876 +0.08(+0.59%)
Oct 25, 2017 13.62 13.77 13.34 13.48 11,240,916 -0.23(-1.68%)
Oct 24, 2017 13.74 13.86 13.64 13.71 12,140,211 +0.08(+0.59%)
Oct 23, 2017 13.92 13.97 13.62 13.63 8,690,537 -0.30(-2.15%)
Oct 20, 2017 13.79 13.95 13.74 13.93 7,477,768 +0.19(+1.38%)
Oct 19, 2017 13.69 13.89 13.64 13.74 7,342,891 -0.03(-0.22%)
Oct 18, 2017 13.93 14.14 13.74 13.77 9,874,703 -0.19(-1.36%)
Oct 17, 2017 13.85 13.97 13.65 13.96 9,219,151 +0.11(+0.79%)
Oct 16, 2017 13.85 14.12 13.78 13.85 11,375,365 +0.10(+0.73%)
Oct 13, 2017 13.77 13.95 13.73 13.75 11,382,952 +0.13(+0.95%)
Oct 12, 2017 13.51 13.69 13.47 13.62 6,869,221 -0.06(-0.44%)
Oct 11, 2017 13.66 13.73 13.44 13.68 7,727,199 +0.06(+0.44%)
Oct 10, 2017 13.74 13.84 13.59 13.62 9,912,484 +0.04(+0.29%)
Oct 09, 2017 13.60 13.68 13.46 13.58 6,947,850 +0.03(+0.22%)
Oct 06, 2017 13.63 13.84 13.46 13.55 7,784,198 -0.33(-2.38%)
Oct 05, 2017 13.91 14.08 13.81 13.88 11,090,661 -0.02(-0.14%)
Oct 04, 2017 13.79 14.15 13.78 13.90 14,322,237 +0.14(+1.02%)
Oct 03, 2017 13.56 13.76 13.51 13.76 9,736,189 +0.17(+1.25%)
Oct 02, 2017 13.20 13.60 13.08 13.59 11,024,592 +0.03(+0.22%)
Sep 29, 2017 13.45 13.58 13.30 13.56 14,510,249 +0.03(+0.22%)
Sep 28, 2017 13.77 13.95 13.36 13.53 19,313,547 -0.20(-1.46%)
Sep 27, 2017 13.81 13.33 13.73 21,628,011 +0.33(+2.46%)
Sep 26, 2017 13.09 13.45 12.97 13.40 14,915,364 +0.21(+1.59%)
Sep 25, 2017 12.96 13.24 12.86 13.19 10,769,018 +0.40(+3.13%)
Sep 22, 2017 12.65 12.97 12.62 12.79 11,858,658 +0.06(+0.47%)
Sep 21, 2017 12.40 12.81 12.32 12.73 18,559,423 +0.31(+2.50%)
Sep 20, 2017 12.04 12.53 12.02 12.42 15,742,095 +0.42(+3.50%)
Sep 19, 2017 12.09 12.12 11.92 12.00 7,781,542 -0.02(-0.17%)
Sep 18, 2017 11.94 12.09 11.87 12.02 10,067,716 +0.02(+0.17%)
Sep 15, 2017 11.96 12.07 11.84 12.00 11,335,041 +0.07(+0.59%)
Sep 14, 2017 12.00 12.16 11.83 11.93 13,858,566 +0.02(+0.17%)
Sep 13, 2017 11.65 12.04 11.65 11.91 14,818,869 +0.32(+2.76%)
Sep 12, 2017 11.51 11.76 11.44 11.59 8,871,420 +0.10(+0.87%)
Sep 11, 2017 11.31 11.54 11.24 11.49 8,551,556 +0.18(+1.59%)
Sep 08, 2017 11.74 11.74 11.09 11.31 18,652,332 -0.47(-3.99%)
Sep 07, 2017 11.70 11.78 11.60 11.78 10,872,161 +0.05(+0.43%)
Sep 06, 2017 11.40 11.82 11.35 11.73 16,719,831 +0.44(+3.90%)
Sep 05, 2017 11.38 11.50 11.15 11.29 11,135,780 +0.02(+0.18%)
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.