Marathon Oil (NY: MRO )

19.71 USD +0.21 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.50 16.92 16.50 16.83 5,460,200 +0.49(+3.03%)
Mar 30, 2004 16.00 16.51 15.83 16.34 4,535,400 +0.59(+3.75%)
Mar 29, 2004 15.75 15.96 15.62 15.75 3,432,600 +0.00(+0.00%)
Mar 26, 2004 15.28 15.75 15.15 15.75 12,453,700 +0.36(+2.34%)
Mar 25, 2004 16.07 16.08 15.35 15.39 6,245,000 -0.75(-4.65%)
Mar 24, 2004 16.55 16.58 16.08 16.14 2,188,600 -0.43(-2.57%)
Mar 23, 2004 16.70 16.70 16.32 16.57 2,538,200 -0.15(-0.93%)
Mar 22, 2004 16.67 16.95 16.59 16.72 2,018,700 -0.27(-1.56%)
Mar 19, 2004 17.70 17.75 16.98 16.99 2,610,700 -0.72(-4.07%)
Mar 18, 2004 17.51 17.74 17.46 17.70 1,085,700 +0.11(+0.63%)
Mar 17, 2004 17.27 17.64 17.23 17.59 919,700 +0.36(+2.09%)
Mar 16, 2004 17.35 17.39 17.17 17.24 979,600 -0.03(-0.17%)
Mar 15, 2004 17.32 17.41 17.20 17.26 1,067,500 +0.00(+0.03%)
Mar 12, 2004 17.23 17.30 17.00 17.26 817,500 +0.21(+1.20%)
Mar 11, 2004 17.42 17.45 17.04 17.05 1,077,800 -0.38(-2.15%)
Mar 10, 2004 17.79 17.83 17.42 17.43 1,153,800 -0.25(-1.44%)
Mar 09, 2004 17.65 17.77 17.62 17.68 873,400 -0.07(-0.37%)
Mar 08, 2004 17.76 17.90 17.70 17.75 534,700 +0.09(+0.51%)
Mar 05, 2004 17.49 17.74 17.45 17.66 1,210,200 +0.17(+1.00%)
Mar 04, 2004 17.55 17.58 17.39 17.49 812,400 -0.10(-0.57%)
Mar 03, 2004 17.42 17.65 17.36 17.58 1,066,100 +0.06(+0.34%)
Mar 02, 2004 17.95 18.04 17.50 17.52 1,996,600 -0.51(-2.80%)
Mar 01, 2004 17.58 18.16 17.57 18.03 2,173,800 +0.46(+2.62%)
Feb 27, 2004 17.23 17.66 17.19 17.57 1,326,200 +0.35(+2.03%)
Feb 26, 2004 17.05 17.25 17.03 17.22 776,100 +0.16(+0.94%)
Feb 25, 2004 16.99 17.12 16.92 17.06 760,600 +0.07(+0.44%)
Feb 24, 2004 17.00 17.18 16.95 16.99 911,600 -0.03(-0.18%)
Feb 23, 2004 17.02 17.06 16.91 17.01 748,100 +0.07(+0.41%)
Feb 20, 2004 17.15 17.18 16.83 16.95 1,172,600 -0.05(-0.32%)
Feb 19, 2004 16.95 17.20 16.95 17.00 1,238,900 +0.05(+0.29%)
Feb 18, 2004 17.05 17.10 16.92 16.95 1,598,100 +0.07(+0.41%)
Feb 17, 2004 16.75 17.00 16.75 16.88 1,207,800 +0.13(+0.81%)
Feb 13, 2004 16.68 16.80 16.48 16.75 1,087,600 +0.05(+0.33%)
Feb 12, 2004 16.75 16.82 16.55 16.69 1,105,200 -0.06(-0.36%)
Feb 11, 2004 16.55 16.75 16.34 16.75 1,601,600 +0.33(+1.98%)
Feb 10, 2004 16.17 16.43 16.15 16.42 1,231,500 +0.15(+0.95%)
Feb 09, 2004 16.13 16.41 16.08 16.27 1,137,500 +0.14(+0.87%)
Feb 06, 2004 15.95 16.16 15.82 16.13 862,300 +0.30(+1.90%)
Feb 05, 2004 16.00 16.04 15.82 15.83 1,231,900 -0.11(-0.69%)
Feb 04, 2004 16.33 16.39 15.94 15.94 1,615,600 -0.48(-2.89%)
Feb 03, 2004 16.23 16.50 16.08 16.42 1,004,700 +0.09(+0.55%)
Feb 02, 2004 16.24 16.43 16.07 16.33 1,778,100 +0.09(+0.52%)
Jan 30, 2004 16.37 16.40 16.13 16.24 1,457,700 -0.23(-1.40%)
Jan 29, 2004 16.73 16.82 16.27 16.47 2,300,000 -0.26(-1.52%)
Jan 28, 2004 17.23 17.25 16.73 16.73 1,786,300 -0.50(-2.90%)
Jan 27, 2004 17.35 17.35 16.84 17.23 1,356,000 -0.06(-0.32%)
Jan 26, 2004 17.11 17.33 16.94 17.28 1,185,300 +0.17(+0.96%)
Jan 23, 2004 17.12 17.23 17.00 17.11 1,619,200 +0.06(+0.35%)
Jan 22, 2004 17.25 17.28 16.97 17.05 1,028,600 -0.18(-1.07%)
Jan 21, 2004 17.08 17.26 17.00 17.24 1,353,700 +0.18(+1.06%)
Jan 20, 2004 16.95 17.11 16.83 17.06 1,933,500 +0.35(+2.13%)
Jan 16, 2004 16.79 16.79 16.62 16.70 1,549,100 -0.05(-0.27%)
Jan 15, 2004 17.05 17.06 16.73 16.75 1,613,300 -0.23(-1.35%)
Jan 14, 2004 17.11 17.11 16.89 16.98 1,698,700 -0.13(-0.79%)
Jan 13, 2004 17.05 17.21 17.03 17.11 1,167,700 +0.12(+0.74%)
Jan 12, 2004 17.00 17.08 16.95 16.99 1,035,600 -0.01(-0.06%)
Jan 09, 2004 17.04 17.12 16.86 17.00 1,333,300 -0.05(-0.29%)
Jan 08, 2004 17.10 17.10 16.85 17.05 1,243,400 +0.07(+0.44%)
Jan 07, 2004 17.01 17.05 16.74 16.98 1,270,400 -0.07(-0.41%)
Jan 06, 2004 17.04 17.07 16.93 17.05 1,368,700 +0.00(+0.03%)
Jan 05, 2004 16.75 17.05 16.71 17.04 1,275,900 +0.42(+2.50%)
Jan 02, 2004 16.58 16.75 16.55 16.62 1,085,300 +0.08(+0.48%)
Dec 31, 2003 16.68 16.75 16.48 16.55 1,169,800 -0.14(-0.84%)
Dec 30, 2003 16.60 16.80 16.59 16.68 1,033,200 +0.08(+0.51%)
Dec 29, 2003 16.45 16.61 16.38 16.60 685,900 +0.27(+1.62%)
Dec 26, 2003 16.34 16.42 16.27 16.33 496,900 +0.06(+0.37%)
Dec 24, 2003 16.09 16.38 16.09 16.27 700,200 +0.20(+1.21%)
Dec 23, 2003 16.10 16.11 15.98 16.08 761,200 -0.04(-0.22%)
Dec 22, 2003 16.11 16.16 16.05 16.11 866,700 +0.04(+0.25%)
Dec 19, 2003 16.15 16.17 16.01 16.08 1,712,000 +0.01(+0.03%)
Dec 18, 2003 15.55 16.14 15.55 16.07 1,578,400 +0.54(+3.48%)
Dec 17, 2003 15.37 15.55 15.37 15.53 2,168,400 +0.16(+1.04%)
Dec 16, 2003 15.31 15.44 15.22 15.37 1,729,500 +0.12(+0.82%)
Dec 15, 2003 15.45 15.50 15.27 15.24 1,055,600 -0.20(-1.29%)
Dec 12, 2003 15.45 15.50 15.38 15.45 929,300 +0.01(+0.06%)
Dec 11, 2003 15.24 15.49 15.16 15.44 1,284,400 +0.21(+1.35%)
Dec 10, 2003 15.17 15.26 15.15 15.23 1,381,100 +0.08(+0.53%)
Dec 09, 2003 15.15 15.22 15.12 15.15 1,767,300 +0.04(+0.26%)
Dec 08, 2003 15.15 15.16 15.07 15.11 1,290,000 +0.00(+0.00%)
Dec 05, 2003 15.05 15.15 15.03 15.11 828,200 +0.03(+0.20%)
Dec 04, 2003 14.94 15.08 14.91 15.08 1,376,400 +0.18(+1.17%)
Dec 03, 2003 15.13 15.22 14.90 14.90 1,520,900 -0.19(-1.26%)
Dec 02, 2003 15.03 15.23 14.98 15.10 901,700 +0.07(+0.47%)
Dec 01, 2003 14.82 15.04 14.82 15.03 852,500 +0.22(+1.49%)
Nov 28, 2003 14.73 14.85 14.69 14.80 252,000 -0.03(-0.20%)
Nov 26, 2003 14.83 14.85 14.83 14.84 807,400 +0.01(+0.03%)
Nov 25, 2003 14.67 14.81 14.62 14.83 960,000 +0.19(+1.26%)
Nov 24, 2003 14.62 14.69 14.51 14.64 816,800 +0.03(+0.17%)
Nov 21, 2003 14.55 14.68 14.56 14.62 1,146,700 +0.07(+0.48%)
Nov 20, 2003 14.57 14.62 14.49 14.55 866,300 -0.04(-0.27%)
Nov 19, 2003 14.53 14.65 14.46 14.59 1,214,000 +0.12(+0.79%)
Nov 18, 2003 14.65 14.70 14.45 14.47 1,153,100 -0.20(-1.36%)
Nov 17, 2003 14.62 14.75 14.41 14.68 961,400 -0.24(-1.64%)
Nov 14, 2003 14.83 15.01 14.80 14.92 1,182,300 +0.12(+0.81%)
Nov 13, 2003 14.60 14.80 14.56 14.80 799,400 +0.20(+1.37%)
Nov 12, 2003 14.53 14.61 14.45 14.60 916,800 +0.04(+0.31%)
Nov 11, 2003 14.54 14.61 14.46 14.55 572,300 -0.09(-0.61%)
Nov 10, 2003 14.87 14.89 14.62 14.64 761,900 -0.23(-1.55%)
Nov 07, 2003 14.75 14.87 14.65 14.88 894,200 +0.16(+1.12%)
Nov 06, 2003 14.70 14.70 14.57 14.71 867,500 +0.02(+0.14%)
Nov 05, 2003 14.78 14.71 14.47 14.69 1,199,900 +0.01(+0.10%)
Nov 04, 2003 14.78 14.79 14.63 14.68 731,400 -0.21(-1.44%)
Nov 03, 2003 14.79 14.90 14.75 14.89 760,965 +0.12(+0.78%)
Oct 31, 2003 14.65 14.80 14.53 14.78 1,236,900 +0.22(+1.51%)
Oct 30, 2003 14.60 14.62 14.46 14.55 1,009,900 -0.04(-0.27%)
Oct 29, 2003 14.66 14.70 14.49 14.60 1,506,800 -0.06(-0.44%)
Oct 28, 2003 14.80 14.80 14.65 14.66 1,266,300 -0.11(-0.71%)
Oct 27, 2003 14.73 14.85 14.63 14.77 1,154,600 +0.13(+0.89%)
Oct 24, 2003 14.78 14.78 14.55 14.63 673,200 -0.14(-0.95%)
Oct 23, 2003 14.81 14.90 14.55 14.78 1,253,200 -0.04(-0.27%)
Oct 22, 2003 14.90 14.96 14.77 14.81 722,500 -0.12(-0.84%)
Oct 21, 2003 14.98 14.98 14.85 14.94 1,104,900 -0.04(-0.27%)
Oct 20, 2003 15.01 15.01 14.86 14.98 747,100 -0.06(-0.40%)
Oct 17, 2003 15.28 15.28 14.94 15.04 909,200 -0.07(-0.43%)
Oct 16, 2003 15.06 15.11 15.03 15.11 761,600 +0.04(+0.30%)
Oct 15, 2003 15.16 15.17 14.94 15.06 977,100 -0.06(-0.43%)
Oct 14, 2003 15.18 15.18 15.01 15.12 1,001,000 -0.05(-0.33%)
Oct 13, 2003 15.11 15.24 15.08 15.18 811,000 +0.07(+0.46%)
Oct 10, 2003 14.80 15.12 14.80 15.11 1,833,500 +0.32(+2.13%)
Oct 09, 2003 14.79 14.80 14.77 14.79 880,800 +0.04(+0.27%)
Oct 08, 2003 14.75 14.75 14.64 14.75 982,900 +0.03(+0.17%)
Oct 07, 2003 14.52 14.75 14.43 14.72 1,128,400 +0.21(+1.45%)
Oct 06, 2003 14.50 14.52 14.39 14.52 791,300 +0.03(+0.21%)
Oct 03, 2003 14.49 14.60 14.46 14.48 1,074,200 +0.03(+0.21%)
Oct 02, 2003 14.40 14.47 14.40 14.46 847,700 -0.11(-0.72%)
Oct 01, 2003 14.36 14.57 14.25 14.56 1,369,700 +0.31(+2.18%)
Sep 30, 2003 14.06 14.28 13.89 14.25 943,000 +0.16(+1.14%)
Sep 29, 2003 14.15 14.15 14.00 14.09 616,900 +0.00(+0.00%)
Sep 26, 2003 14.00 14.17 13.88 14.09 1,472,500 +0.06(+0.46%)
Sep 25, 2003 14.20 14.20 13.98 14.03 1,249,800 -0.15(-1.06%)
Sep 24, 2003 14.20 14.28 14.15 14.18 1,631,100 +0.07(+0.50%)
Sep 23, 2003 14.21 14.23 14.16 14.11 690,900 +0.00(+0.00%)
Sep 22, 2003 14.15 14.15 14.01 14.11 775,600 -0.07(-0.49%)
Sep 19, 2003 14.12 14.19 14.06 14.18 817,700 +0.06(+0.43%)
Sep 18, 2003 14.04 14.12 13.95 14.12 1,263,000 +0.07(+0.50%)
Sep 17, 2003 14.28 14.28 14.02 14.04 1,261,600 -0.16(-1.13%)
Sep 16, 2003 14.22 14.29 14.16 14.21 732,700 -0.12(-0.84%)
Sep 15, 2003 14.25 14.32 14.10 14.32 702,000 +0.00(+0.03%)
Sep 12, 2003 14.30 14.35 14.15 14.32 1,015,200 +0.10(+0.70%)
Sep 11, 2003 14.34 14.39 14.13 14.22 1,629,900 -0.10(-0.70%)
Sep 10, 2003 14.55 14.55 14.25 14.32 1,506,700 -0.14(-1.00%)
Sep 09, 2003 14.66 14.66 14.43 14.46 1,703,800 -0.25(-1.67%)
Sep 08, 2003 14.60 14.73 14.57 14.71 2,389,400 +0.34(+2.37%)
Sep 05, 2003 14.36 14.47 14.34 14.37 1,445,900 -0.03(-0.21%)
Sep 04, 2003 14.32 14.47 14.31 14.40 1,822,500 +0.08(+0.56%)
Sep 03, 2003 14.22 14.35 14.10 14.32 1,613,700 +0.14(+1.02%)
Sep 02, 2003 13.96 14.18 13.86 14.18 1,877,600 +0.23(+1.65%)
Aug 29, 2003 13.84 13.95 13.72 13.95 957,300 +0.11(+0.76%)
Aug 28, 2003 13.75 13.84 13.55 13.84 1,950,000 +0.12(+0.91%)
Aug 27, 2003 13.50 13.72 13.48 13.71 994,400 +0.24(+1.82%)
Aug 26, 2003 13.53 13.54 13.38 13.47 1,084,000 -0.09(-0.66%)
Aug 25, 2003 13.52 13.60 13.49 13.56 945,400 +0.15(+1.12%)
Aug 22, 2003 13.56 13.63 13.37 13.41 919,100 -0.19(-1.40%)
Aug 21, 2003 13.47 13.61 13.46 13.60 1,113,600 +0.15(+1.12%)
Aug 20, 2003 13.38 13.49 13.36 13.45 820,900 -0.05(-0.37%)
Aug 19, 2003 13.43 13.53 13.38 13.50 842,700 -0.04(-0.26%)
Aug 18, 2003 13.55 13.60 13.48 13.54 1,224,500 -0.15(-1.10%)
Aug 15, 2003 13.76 13.76 13.60 13.69 2,086,800 -0.03(-0.18%)
Aug 14, 2003 13.62 13.72 13.62 13.71 2,349,700 +0.09(+0.62%)
Aug 13, 2003 13.55 13.63 13.50 13.62 2,117,300 +0.25(+1.87%)
Aug 12, 2003 13.32 13.38 13.20 13.38 1,287,100 +0.05(+0.38%)
Aug 11, 2003 12.97 13.32 12.95 13.32 1,677,900 +0.35(+2.70%)
Aug 08, 2003 12.90 13.00 12.86 12.97 1,304,000 +0.23(+1.80%)
Aug 07, 2003 12.66 12.79 12.55 12.74 1,555,600 +0.05(+0.43%)
Aug 06, 2003 12.50 12.74 12.46 12.69 1,126,100 +0.18(+1.48%)
Aug 05, 2003 12.53 12.66 12.50 12.51 1,390,200 -0.11(-0.91%)
Aug 04, 2003 12.74 12.74 12.55 12.62 842,800 -0.10(-0.79%)
Aug 01, 2003 12.84 12.85 12.64 12.72 1,035,500 -0.15(-1.17%)
Jul 31, 2003 12.95 13.12 12.84 12.87 847,500 +0.00(+0.04%)
Jul 30, 2003 12.95 12.97 12.79 12.87 826,800 +0.02(+0.16%)
Jul 29, 2003 13.05 13.06 12.75 12.85 1,373,600 -0.16(-1.27%)
Jul 28, 2003 13.14 13.15 12.90 13.01 1,772,700 -0.14(-1.06%)
Jul 25, 2003 13.04 13.18 12.90 13.15 1,001,200 +0.11(+0.80%)
Jul 24, 2003 12.97 13.22 12.97 13.04 1,299,900 +0.04(+0.31%)
Jul 23, 2003 13.10 13.12 12.93 13.01 933,500 -0.06(-0.46%)
Jul 22, 2003 13.04 13.12 12.95 13.06 948,900 +0.03(+0.23%)
Jul 21, 2003 13.28 13.35 13.03 13.04 949,100 -0.24(-1.81%)
Jul 18, 2003 13.12 13.32 13.05 13.28 1,056,100 +0.28(+2.15%)
Jul 17, 2003 12.84 13.05 12.70 12.99 998,000 +0.16(+1.25%)
Jul 16, 2003 12.88 12.95 12.70 12.84 1,365,900 -0.01(-0.12%)
Jul 15, 2003 13.07 13.07 12.85 12.85 1,291,700 -0.22(-1.72%)
Jul 14, 2003 13.23 13.25 13.03 13.07 773,800 -0.06(-0.46%)
Jul 11, 2003 13.08 13.21 13.05 13.13 632,800 +0.06(+0.46%)
Jul 10, 2003 13.35 13.35 13.03 13.07 963,600 -0.28(-2.06%)
Jul 09, 2003 13.37 13.44 13.26 13.35 752,500 -0.01(-0.04%)
Jul 08, 2003 13.25 13.37 13.14 13.36 1,646,300 +0.13(+0.98%)
Jul 07, 2003 13.27 13.35 13.19 13.22 1,204,100 -0.04(-0.26%)
Jul 03, 2003 13.29 13.29 13.13 13.26 685,200 -0.04(-0.30%)
Jul 02, 2003 13.26 13.32 13.02 13.30 1,118,100 +0.04(+0.34%)
Jul 01, 2003 13.18 13.27 12.88 13.26 972,300 +0.08(+0.61%)
Jun 30, 2003 13.17 13.30 13.09 13.18 1,043,200 +0.06(+0.46%)
Jun 27, 2003 13.07 13.25 12.91 13.12 1,067,000 +0.04(+0.31%)
Jun 26, 2003 13.03 13.25 12.97 13.07 1,188,200 -0.02(-0.11%)
Jun 25, 2003 13.15 13.31 13.05 13.09 893,500 +0.03(+0.19%)
Jun 24, 2003 13.24 13.24 13.04 13.06 1,314,100 -0.18(-1.32%)
Jun 23, 2003 13.42 13.44 13.17 13.24 1,093,800 -0.17(-1.30%)
Jun 20, 2003 13.35 13.53 13.30 13.41 1,681,500 +0.18(+1.36%)
Jun 19, 2003 13.29 13.36 13.04 13.23 1,329,100 -0.05(-0.41%)
Jun 18, 2003 13.37 13.46 13.21 13.29 771,300 -0.05(-0.37%)
Jun 17, 2003 13.49 13.52 13.25 13.34 814,700 -0.16(-1.19%)
Jun 16, 2003 13.41 13.50 13.23 13.50 913,000 +0.21(+1.58%)
Jun 13, 2003 13.32 13.32 13.14 13.29 814,800 -0.04(-0.26%)
Jun 12, 2003 13.47 13.60 13.28 13.32 1,087,700 -0.18(-1.30%)
Jun 11, 2003 13.22 13.50 13.22 13.50 972,100 +0.31(+2.39%)
Jun 10, 2003 13.20 13.27 13.08 13.19 772,300 +0.07(+0.50%)
Jun 09, 2003 13.15 13.28 13.07 13.12 863,500 -0.12(-0.94%)
Jun 06, 2003 13.38 13.45 13.17 13.24 1,522,200 +0.01(+0.11%)
Jun 05, 2003 12.88 13.23 12.85 13.23 1,821,800 +0.09(+0.65%)
Jun 04, 2003 13.04 13.24 13.01 13.14 1,323,100 +0.08(+0.61%)
Jun 03, 2003 12.96 13.06 12.78 13.06 1,765,000 +0.13(+1.01%)
Jun 02, 2003 12.88 13.01 12.78 12.94 1,497,200 +0.07(+0.54%)
May 30, 2003 12.78 12.93 12.73 12.87 1,603,700 +0.19(+1.46%)
May 29, 2003 12.99 12.99 12.66 12.68 2,514,300 -0.02(-0.12%)
May 28, 2003 12.82 12.84 12.68 12.70 1,242,900 -0.12(-0.90%)
May 27, 2003 12.52 12.85 12.50 12.81 1,392,500 +0.29(+2.28%)
May 23, 2003 12.25 12.57 12.20 12.53 1,598,100 +0.28(+2.24%)
May 22, 2003 12.18 12.27 12.11 12.25 1,284,300 +0.07(+0.62%)
May 21, 2003 11.97 12.21 11.87 12.18 1,307,000 +0.21(+1.71%)
May 20, 2003 12.01 12.08 11.90 11.97 1,030,300 +0.01(+0.08%)
May 19, 2003 12.18 12.18 11.95 11.96 745,000 -0.38(-3.08%)
May 16, 2003 12.29 12.41 12.18 12.34 798,900 +0.05(+0.41%)
May 15, 2003 12.25 12.34 12.21 12.29 909,900 +0.14(+1.15%)
May 14, 2003 12.05 12.29 12.05 12.15 1,551,300 +0.13(+1.12%)
May 13, 2003 11.79 12.10 11.77 12.02 831,800 +0.23(+1.91%)
May 12, 2003 11.75 11.87 11.69 11.79 1,184,000 +0.04(+0.34%)
May 09, 2003 11.96 11.96 11.70 11.75 1,045,200 -0.06(-0.55%)
May 08, 2003 11.78 12.01 11.77 11.81 1,138,700 -0.11(-0.92%)
May 07, 2003 11.72 12.02 11.72 11.93 2,089,800 +0.21(+1.84%)
May 06, 2003 11.69 11.80 11.62 11.71 1,092,300 +0.11(+0.95%)
May 05, 2003 11.56 11.68 11.50 11.60 722,000 +0.00(+0.04%)
May 02, 2003 11.43 11.64 11.41 11.60 1,308,800 +0.19(+1.62%)
May 01, 2003 11.41 11.46 11.27 11.41 1,162,900 +0.03(+0.22%)
Apr 30, 2003 11.33 11.45 11.26 11.38 1,855,400 +0.11(+0.93%)
Apr 29, 2003 11.47 11.47 11.25 11.28 1,206,100 -0.20(-1.70%)
Apr 28, 2003 11.44 11.56 11.39 11.47 1,131,900 +0.14(+1.24%)
Apr 25, 2003 11.43 11.43 11.24 11.34 1,347,200 -0.09(-0.79%)
Apr 24, 2003 11.40 11.59 11.40 11.43 1,775,500 -0.04(-0.39%)
Apr 23, 2003 11.56 11.62 11.38 11.47 1,288,100 -0.14(-1.21%)
Apr 22, 2003 11.56 11.64 11.40 11.61 1,369,200 +0.04(+0.39%)
Apr 21, 2003 11.62 11.68 11.54 11.56 1,012,000 -0.04(-0.34%)
Apr 17, 2003 11.47 11.71 11.46 11.61 1,467,900 +0.04(+0.39%)
Apr 16, 2003 11.75 11.79 11.53 11.56 1,690,100 -0.19(-1.62%)
Apr 15, 2003 11.53 11.78 11.53 11.75 1,487,700 +0.15(+1.29%)
Apr 14, 2003 11.55 11.65 11.49 11.60 800,600 +0.08(+0.69%)
Apr 11, 2003 11.56 11.62 11.46 11.52 885,400 -0.04(-0.35%)
Apr 10, 2003 11.62 11.63 11.48 11.56 2,170,200 -0.09(-0.77%)
Apr 09, 2003 11.72 11.90 11.63 11.65 1,394,000 -0.04(-0.30%)
Apr 08, 2003 11.80 11.80 11.65 11.69 1,391,400 -0.16(-1.39%)
Apr 07, 2003 12.10 12.11 11.79 11.85 1,195,500 -0.14(-1.21%)
Apr 04, 2003 11.88 12.04 11.88 11.99 929,000 +0.11(+0.93%)
Apr 03, 2003 12.05 12.15 11.88 11.88 1,151,400 -0.19(-1.57%)
Apr 02, 2003 12.28 12.28 11.96 12.07 1,505,400 -0.12(-0.98%)
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.