Marathon Oil (NY: MRO )

15.29 USD -0.29 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.58 40.30 39.38 39.68 3,506,300 +0.39(+0.99%)
Apr 27, 2006 40.00 40.96 39.04 39.29 4,399,700 -1.65(-4.04%)
Apr 26, 2006 41.31 42.39 40.60 40.95 4,017,500 -0.45(-1.09%)
Apr 25, 2006 42.34 42.78 40.87 41.40 4,155,900 -0.53(-1.26%)
Apr 24, 2006 42.85 42.87 41.72 41.92 2,749,500 -1.10(-2.55%)
Apr 21, 2006 42.70 43.28 42.14 43.02 2,895,000 +0.69(+1.62%)
Apr 20, 2006 42.15 42.47 41.13 42.33 3,291,500 +0.08(+0.18%)
Apr 19, 2006 42.00 42.50 41.60 42.26 2,890,500 +0.00(+0.00%)
Apr 18, 2006 41.60 42.29 41.31 42.26 3,600,400 +1.07(+2.61%)
Apr 17, 2006 40.17 41.24 40.08 41.19 2,274,500 +1.35(+3.39%)
Apr 13, 2006 39.64 39.90 39.12 39.83 1,555,900 +0.20(+0.49%)
Apr 12, 2006 39.58 39.99 39.05 39.64 2,402,300 +0.01(+0.03%)
Apr 11, 2006 39.95 40.31 39.40 39.63 3,054,100 +0.06(+0.15%)
Apr 10, 2006 39.53 39.94 39.43 39.57 1,693,300 +0.52(+1.33%)
Apr 07, 2006 39.50 39.83 38.76 39.05 2,307,800 -0.58(-1.48%)
Apr 06, 2006 40.05 40.05 39.10 39.63 3,113,600 -0.19(-0.48%)
Apr 05, 2006 39.12 39.96 38.98 39.83 2,891,400 +0.77(+1.96%)
Apr 04, 2006 38.49 39.10 38.10 39.06 2,307,200 +0.71(+1.85%)
Apr 03, 2006 38.33 39.05 38.10 38.35 2,476,200 +0.26(+0.70%)
Mar 31, 2006 38.20 38.30 37.47 38.08 2,762,300 -0.42(-1.09%)
Mar 30, 2006 38.28 39.07 38.23 38.51 2,717,200 +0.03(+0.06%)
Mar 29, 2006 38.98 38.99 38.17 38.48 5,086,800 -0.52(-1.33%)
Mar 28, 2006 39.40 39.68 38.81 39.00 2,685,600 -0.08(-0.19%)
Mar 27, 2006 38.78 39.09 38.35 39.08 3,041,600 +0.42(+1.10%)
Mar 24, 2006 38.56 39.40 38.51 38.65 5,251,900 +0.10(+0.25%)
Mar 23, 2006 38.62 38.88 38.42 38.55 3,147,500 +0.44(+1.14%)
Mar 22, 2006 37.84 38.32 37.53 38.12 3,404,700 +0.28(+0.74%)
Mar 21, 2006 37.24 38.00 36.94 37.84 4,010,700 +0.48(+1.28%)
Mar 20, 2006 38.12 38.31 37.30 37.36 2,153,200 -0.82(-2.15%)
Mar 17, 2006 39.00 39.00 38.05 38.18 2,923,100 -0.58(-1.51%)
Mar 16, 2006 37.33 38.94 37.33 38.76 4,347,200 +1.40(+3.76%)
Mar 15, 2006 36.30 37.40 36.21 37.36 3,340,500 +0.80(+2.19%)
Mar 14, 2006 35.54 36.63 35.30 36.56 2,776,300 +1.02(+2.87%)
Mar 13, 2006 34.99 35.70 34.99 35.54 2,900,800 +0.79(+2.27%)
Mar 10, 2006 34.08 35.00 33.78 34.75 2,490,900 +0.35(+1.00%)
Mar 09, 2006 35.01 35.34 34.31 34.40 3,481,400 -0.36(-1.04%)
Mar 08, 2006 34.24 35.23 33.92 34.76 2,903,400 +0.30(+0.87%)
Mar 07, 2006 34.92 35.00 34.04 34.47 3,656,100 -0.47(-1.36%)
Mar 06, 2006 35.99 35.99 34.88 34.94 1,894,700 -1.23(-3.40%)
Mar 03, 2006 35.97 36.67 35.96 36.17 2,475,600 -0.16(-0.43%)
Mar 02, 2006 36.25 36.62 36.06 36.33 2,651,700 +0.08(+0.22%)
Mar 01, 2006 35.50 36.25 35.35 36.24 2,223,800 +0.95(+2.68%)
Feb 28, 2006 35.74 35.67 34.99 35.30 2,597,800 -0.45(-1.24%)
Feb 27, 2006 35.95 36.18 35.62 35.74 2,331,900 -0.36(-1.00%)
Feb 24, 2006 36.08 36.34 36.06 36.10 2,148,500 +0.51(+1.43%)
Feb 23, 2006 35.47 36.17 35.18 35.60 2,717,600 +0.12(+0.35%)
Feb 22, 2006 35.29 35.59 34.97 35.47 3,099,400 -0.03(-0.08%)
Feb 21, 2006 35.92 36.40 35.50 35.50 3,226,200 -0.06(-0.18%)
Feb 17, 2006 35.47 35.78 35.31 35.56 3,560,100 +0.82(+2.37%)
Feb 16, 2006 33.95 34.90 33.95 34.74 3,656,700 +0.98(+2.89%)
Feb 15, 2006 33.71 34.49 33.33 33.76 3,942,000 +0.50(+1.50%)
Feb 14, 2006 32.76 33.50 32.75 33.26 4,044,400 -0.46(-1.35%)
Feb 13, 2006 33.15 34.55 33.15 33.72 3,539,900 +0.51(+1.52%)
Feb 10, 2006 34.20 34.40 32.45 33.22 5,222,500 -0.74(-2.16%)
Feb 09, 2006 34.92 35.30 33.85 33.95 3,400,300 -0.72(-2.09%)
Feb 08, 2006 35.47 35.47 33.92 34.67 4,005,200 -0.24(-0.70%)
Feb 07, 2006 36.11 36.12 34.74 34.92 3,212,900 -1.67(-4.55%)
Feb 06, 2006 36.14 36.75 36.10 36.58 3,078,600 +0.78(+2.18%)
Feb 03, 2006 35.86 36.24 35.29 35.80 3,500,500 -0.76(-2.07%)
Feb 02, 2006 37.72 38.25 36.08 36.56 4,152,600 -1.40(-3.70%)
Feb 01, 2006 38.45 38.91 37.76 37.97 3,443,700 -0.47(-1.22%)
Jan 31, 2006 38.07 38.74 37.85 38.44 2,833,200 +0.16(+0.42%)
Jan 30, 2006 38.12 38.89 37.93 38.28 2,982,800 +0.76(+2.01%)
Jan 27, 2006 36.53 37.61 36.50 37.52 3,342,600 +1.27(+3.50%)
Jan 26, 2006 36.72 37.10 35.60 36.25 4,516,200 +0.27(+0.75%)
Jan 25, 2006 36.67 37.05 35.40 35.98 3,376,500 -0.44(-1.21%)
Jan 24, 2006 36.00 36.92 35.95 36.42 2,951,300 +0.14(+0.40%)
Jan 23, 2006 36.24 36.75 36.00 36.28 2,617,200 -0.03(-0.10%)
Jan 20, 2006 36.53 37.05 35.96 36.31 3,190,600 +0.14(+0.37%)
Jan 19, 2006 35.99 36.22 35.58 36.17 3,853,200 +0.45(+1.27%)
Jan 18, 2006 35.85 35.92 35.13 35.72 3,777,600 -0.07(-0.21%)
Jan 17, 2006 36.06 36.33 35.50 35.79 3,367,200 +0.13(+0.38%)
Jan 13, 2006 34.47 35.72 34.47 35.66 2,418,000 +1.01(+2.91%)
Jan 12, 2006 35.40 35.73 34.51 34.65 3,079,000 -0.29(-0.83%)
Jan 11, 2006 34.30 35.37 34.03 34.94 3,578,900 +0.19(+0.55%)
Jan 10, 2006 33.95 35.01 33.95 34.75 4,559,200 +0.77(+2.27%)
Jan 09, 2006 33.40 34.13 33.17 33.98 2,874,000 +0.63(+1.90%)
Jan 06, 2006 33.30 33.85 33.22 33.35 2,721,500 +0.41(+1.23%)
Jan 05, 2006 32.85 33.09 32.20 32.94 3,135,500 -0.11(-0.33%)
Jan 04, 2006 32.10 33.13 32.04 33.05 3,554,200 +0.43(+1.32%)
Jan 03, 2006 31.08 32.62 31.00 32.62 4,439,800 +2.13(+7.00%)
Dec 30, 2005 30.75 30.75 30.22 30.49 2,395,000 +0.14(+0.44%)
Dec 29, 2005 30.67 31.00 30.28 30.35 1,385,000 -0.30(-0.98%)
Dec 28, 2005 30.19 30.91 30.10 30.65 2,184,700 +0.67(+2.23%)
Dec 27, 2005 30.92 31.00 29.77 29.98 2,241,900 -1.10(-3.54%)
Dec 23, 2005 30.98 31.33 30.49 31.08 1,112,800 -0.18(-0.58%)
Dec 22, 2005 31.08 31.50 30.97 31.26 1,989,100 +0.29(+0.94%)
Dec 21, 2005 30.84 31.27 30.74 30.97 1,792,400 +0.25(+0.83%)
Dec 20, 2005 30.83 31.00 30.65 30.71 2,345,900 +0.00(+0.00%)
Dec 19, 2005 30.98 31.25 30.59 30.71 2,222,200 -0.18(-0.58%)
Dec 16, 2005 31.44 31.48 30.75 30.89 3,614,200 -0.55(-1.73%)
Dec 15, 2005 32.12 32.10 31.17 31.44 2,518,500 -0.68(-2.12%)
Dec 14, 2005 30.92 32.13 30.92 32.12 3,779,400 +1.15(+3.73%)
Dec 13, 2005 31.00 31.47 30.89 30.96 2,948,100 +0.03(+0.10%)
Dec 12, 2005 31.00 31.39 30.70 30.93 3,900,300 +0.08(+0.26%)
Dec 09, 2005 31.13 31.29 30.70 30.86 2,621,000 -0.35(-1.14%)
Dec 08, 2005 30.99 31.30 30.64 31.21 3,127,500 +0.46(+1.51%)
Dec 07, 2005 30.98 31.07 30.38 30.75 3,329,100 -0.02(-0.07%)
Dec 06, 2005 30.65 31.29 30.51 30.76 3,908,800 -0.09(-0.29%)
Dec 05, 2005 30.55 31.08 30.49 30.86 2,873,000 +0.46(+1.51%)
Dec 02, 2005 30.46 31.01 29.95 30.39 2,089,400 -0.17(-0.56%)
Dec 01, 2005 29.83 30.65 29.82 30.57 2,169,100 +0.92(+3.10%)
Nov 30, 2005 29.64 30.00 29.36 29.64 2,612,900 +0.34(+1.16%)
Nov 29, 2005 29.33 29.64 29.14 29.30 2,337,000 +0.37(+1.28%)
Nov 28, 2005 29.95 30.05 28.90 28.93 3,278,700 -1.57(-5.13%)
Nov 25, 2005 30.50 30.70 30.33 30.50 641,100 +0.14(+0.46%)
Nov 23, 2005 30.23 30.66 29.98 30.36 1,968,700 -0.21(-0.70%)
Nov 22, 2005 30.15 30.74 30.06 30.58 2,932,700 +0.70(+2.33%)
Nov 21, 2005 29.67 29.90 29.11 29.88 2,157,100 +0.37(+1.25%)
Nov 18, 2005 29.74 29.75 28.98 29.51 2,624,400 +0.18(+0.61%)
Nov 17, 2005 29.55 29.73 28.90 29.33 2,829,600 +0.14(+0.48%)
Nov 16, 2005 28.61 29.34 28.45 29.19 2,646,600 +0.63(+2.21%)
Nov 15, 2005 29.10 29.24 28.48 28.56 3,936,300 -0.60(-2.04%)
Nov 14, 2005 28.92 29.20 28.76 29.16 3,049,300 +0.53(+1.85%)
Nov 11, 2005 28.22 28.83 28.21 28.62 2,356,100 +0.46(+1.63%)
Nov 10, 2005 29.20 29.20 28.05 28.17 4,769,000 -1.43(-4.85%)
Nov 09, 2005 29.75 30.39 29.05 29.60 2,834,800 -0.23(-0.75%)
Nov 08, 2005 29.41 30.10 29.36 29.83 2,005,400 +0.34(+1.14%)
Nov 07, 2005 30.46 30.45 29.34 29.49 3,431,200 -0.98(-3.20%)
Nov 04, 2005 31.40 31.55 30.17 30.46 2,483,500 -1.10(-3.48%)
Nov 03, 2005 30.92 31.74 30.84 31.57 3,197,900 +0.80(+2.58%)
Nov 02, 2005 29.92 30.77 29.77 30.77 2,891,100 +0.94(+3.13%)
Nov 01, 2005 29.60 30.26 29.58 29.83 3,105,400 -0.25(-0.81%)
Oct 31, 2005 30.00 30.67 29.63 30.08 2,865,300 +0.11(+0.37%)
Oct 28, 2005 29.02 30.12 28.55 29.97 3,511,600 +1.33(+4.64%)
Oct 27, 2005 30.30 30.43 28.62 28.64 3,832,700 -1.90(-6.22%)
Oct 26, 2005 30.58 31.62 30.21 30.54 3,388,600 +0.16(+0.51%)
Oct 25, 2005 29.92 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.83 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.01 29.24 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.67 29.83 27.70 28.14 4,504,200 -1.87(-6.23%)
Oct 19, 2005 30.30 30.30 28.55 30.01 4,515,900 +0.58(+1.95%)
Oct 18, 2005 30.45 30.85 29.43 29.43 3,683,700 -1.29(-4.18%)
Oct 17, 2005 30.20 30.80 29.80 30.72 3,258,800 +0.84(+2.83%)
Oct 14, 2005 29.45 30.07 29.02 29.88 4,797,500 -0.08(-0.25%)
Oct 13, 2005 31.00 31.00 29.30 29.95 4,061,000 -1.14(-3.68%)
Oct 12, 2005 31.80 32.08 30.78 31.09 2,475,800 -0.70(-2.19%)
Oct 11, 2005 31.55 32.35 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.17 31.17 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.92 31.45 30.64 31.17 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.33 29.98 6,456,200 -0.56(-1.83%)
Oct 05, 2005 32.51 32.65 30.50 30.54 5,610,000 -1.89(-5.84%)
Oct 04, 2005 34.01 34.10 32.43 32.43 4,410,900 -2.17(-6.29%)
Oct 03, 2005 34.72 34.99 34.26 34.60 2,176,200 +0.14(+0.41%)
Sep 30, 2005 34.97 35.17 34.40 34.47 2,116,500 -0.50(-1.43%)
Sep 29, 2005 35.25 35.42 34.60 34.97 2,632,700 -0.16(-0.46%)
Sep 28, 2005 35.22 35.34 34.51 35.12 2,890,900 +0.17(+0.50%)
Sep 27, 2005 34.72 35.03 34.38 34.95 2,435,800 +0.16(+0.45%)
Sep 26, 2005 34.12 34.92 34.00 34.79 2,872,200 +0.51(+1.49%)
Sep 23, 2005 34.28 35.05 34.04 34.28 2,540,100 -0.96(-2.71%)
Sep 22, 2005 36.12 36.34 34.24 35.24 4,423,400 -0.17(-0.49%)
Sep 21, 2005 34.92 35.42 34.52 35.42 3,520,900 +1.19(+3.49%)
Sep 20, 2005 34.45 34.62 33.85 34.22 3,017,900 -0.38(-1.10%)
Sep 19, 2005 34.60 34.95 34.47 34.60 2,681,400 +0.60(+1.76%)
Sep 16, 2005 33.90 34.02 33.54 34.00 2,891,900 +0.28(+0.85%)
Sep 15, 2005 33.84 34.12 33.20 33.72 1,893,900 +0.15(+0.43%)
Sep 14, 2005 33.48 33.79 33.07 33.57 2,538,000 +0.35(+1.07%)
Sep 13, 2005 33.62 33.67 33.10 33.22 3,568,500 -0.26(-0.76%)
Sep 12, 2005 33.95 34.17 33.12 33.47 3,561,800 -0.40(-1.20%)
Sep 09, 2005 33.08 33.90 33.04 33.88 2,281,900 +1.05(+3.21%)
Sep 08, 2005 33.35 33.39 32.72 32.82 2,465,000 -0.19(-0.56%)
Sep 07, 2005 32.72 33.41 32.52 33.01 2,432,900 +0.16(+0.47%)
Sep 06, 2005 32.30 32.90 32.22 32.85 2,395,000 +0.31(+0.97%)
Sep 02, 2005 32.53 33.15 32.36 32.53 2,552,800 -0.88(-2.62%)
Sep 01, 2005 32.50 33.74 32.15 33.41 5,040,100 +1.26(+3.90%)
Aug 31, 2005 31.05 32.45 31.02 32.15 5,269,300 +1.16(+3.74%)
Aug 30, 2005 30.16 31.07 30.11 31.00 3,339,700 +0.95(+3.16%)
Aug 29, 2005 30.37 30.37 29.49 30.05 2,401,200 +0.45(+1.50%)
Aug 26, 2005 29.60 30.02 29.60 29.60 1,852,800 -0.18(-0.60%)
Aug 25, 2005 29.95 29.95 29.76 29.78 1,761,600 -0.29(-0.96%)
Aug 24, 2005 29.93 30.34 29.67 30.07 2,449,900 +0.26(+0.87%)
Aug 23, 2005 30.25 30.33 29.47 29.81 2,471,100 -0.32(-1.05%)
Aug 22, 2005 30.27 30.57 29.77 30.12 1,980,400 +0.02(+0.08%)
Aug 19, 2005 29.64 30.15 29.61 30.10 2,035,800 +0.62(+2.12%)
Aug 18, 2005 29.02 29.52 28.85 29.48 3,334,300 -0.07(-0.22%)
Aug 17, 2005 30.26 30.75 29.27 29.54 3,567,500 -0.92(-3.02%)
Aug 16, 2005 31.00 31.08 30.39 30.46 2,358,200 -0.68(-2.17%)
Aug 15, 2005 31.53 31.54 30.92 31.14 2,395,500 -0.57(-1.80%)
Aug 12, 2005 31.92 31.99 31.50 31.70 2,321,400 -0.13(-0.41%)
Aug 11, 2005 31.50 32.08 31.46 31.83 3,316,200 +0.42(+1.35%)
Aug 10, 2005 31.00 31.50 30.79 31.41 2,934,400 +0.59(+1.91%)
Aug 09, 2005 31.00 31.10 30.62 30.82 2,298,400 +0.12(+0.37%)
Aug 08, 2005 30.24 31.15 30.24 30.70 2,919,300 +0.72(+2.42%)
Aug 05, 2005 30.04 30.09 29.49 29.98 1,684,500 -0.16(-0.55%)
Aug 04, 2005 30.02 30.40 30.00 30.14 2,194,700 +0.03(+0.10%)
Aug 03, 2005 30.71 30.71 29.98 30.11 2,569,000 -0.21(-0.68%)
Aug 02, 2005 30.10 30.65 30.03 30.32 3,327,600 +0.49(+1.63%)
Aug 01, 2005 29.50 30.00 29.45 29.83 3,061,000 +0.65(+2.24%)
Jul 29, 2005 29.50 29.56 29.08 29.18 2,433,100 -0.32(-1.07%)
Jul 28, 2005 29.40 29.50 28.95 29.50 3,910,600 +0.55(+1.92%)
Jul 27, 2005 28.87 29.05 28.13 28.94 2,187,700 +0.10(+0.35%)
Jul 26, 2005 29.00 29.05 28.62 28.84 2,145,200 -0.16(-0.53%)
Jul 25, 2005 28.80 29.27 28.66 29.00 3,201,600 +0.29(+1.03%)
Jul 22, 2005 28.09 28.75 28.08 28.70 2,473,500 +0.74(+2.65%)
Jul 21, 2005 28.05 28.27 27.58 27.96 2,561,600 +0.00(+0.02%)
Jul 20, 2005 27.77 28.08 27.45 27.95 2,119,700 +0.13(+0.49%)
Jul 19, 2005 27.36 27.82 27.19 27.82 2,062,900 +0.48(+1.74%)
Jul 18, 2005 27.35 27.49 27.14 27.34 2,773,200 -0.27(-0.98%)
Jul 15, 2005 27.98 28.07 27.45 27.61 2,980,200 -0.23(-0.81%)
Jul 14, 2005 29.39 29.39 27.48 27.84 4,012,100 -0.99(-3.45%)
Jul 13, 2005 29.10 29.23 28.73 28.83 2,856,800 -0.02(-0.05%)
Jul 12, 2005 28.40 29.04 28.27 28.85 3,315,200 +0.64(+2.25%)
Jul 11, 2005 27.50 28.25 27.49 28.21 3,275,400 +0.15(+0.53%)
Jul 08, 2005 28.40 28.48 27.71 28.07 3,367,800 -0.03(-0.12%)
Jul 07, 2005 27.30 28.17 27.20 28.10 4,503,400 +0.53(+1.92%)
Jul 06, 2005 28.52 28.75 27.52 27.57 5,467,600 -0.84(-2.96%)
Jul 05, 2005 27.89 28.49 27.80 28.41 4,016,400 +0.64(+2.30%)
Jul 01, 2005 27.00 27.80 26.89 27.77 4,099,200 +1.09(+4.07%)
Jun 30, 2005 26.71 27.60 26.68 26.68 4,184,200 -0.05(-0.17%)
Jun 29, 2005 26.89 27.09 26.42 26.73 3,814,300 -0.25(-0.93%)
Jun 28, 2005 27.79 27.85 26.86 26.98 3,137,000 -0.81(-2.91%)
Jun 27, 2005 27.52 27.95 27.52 27.79 2,224,700 +0.40(+1.46%)
Jun 24, 2005 27.52 27.71 27.23 27.39 2,232,300 +0.16(+0.61%)
Jun 23, 2005 27.25 27.75 26.95 27.23 3,014,200 +0.20(+0.74%)
Jun 22, 2005 27.17 27.39 26.52 27.02 5,458,700 +0.60(+2.27%)
Jun 21, 2005 27.32 27.36 26.40 26.42 3,065,400 -0.90(-3.28%)
Jun 20, 2005 27.65 27.77 27.16 27.32 2,371,000 -0.15(-0.55%)
Jun 17, 2005 27.30 27.69 27.17 27.47 3,567,400 +0.60(+2.23%)
Jun 16, 2005 26.49 26.90 26.23 26.87 2,595,600 +0.49(+1.86%)
Jun 15, 2005 26.12 26.49 26.00 26.38 2,010,400 +0.35(+1.36%)
Jun 14, 2005 25.92 26.09 25.62 26.02 1,811,300 +0.14(+0.54%)
Jun 13, 2005 25.86 26.00 25.67 25.89 1,795,400 -0.08(-0.33%)
Jun 10, 2005 26.00 26.00 25.67 25.97 2,255,200 +0.01(+0.04%)
Jun 09, 2005 25.36 26.00 25.31 25.96 2,467,600 +0.65(+2.59%)
Jun 08, 2005 24.84 25.50 24.82 25.30 2,997,200 +0.41(+1.65%)
Jun 07, 2005 24.95 25.23 24.85 24.89 1,790,400 -0.06(-0.22%)
Jun 06, 2005 25.12 25.18 24.79 24.95 1,615,500 -0.04(-0.18%)
Jun 03, 2005 24.80 25.05 24.75 25.00 1,531,400 +0.21(+0.87%)
Jun 02, 2005 24.71 24.99 24.50 24.78 2,070,000 -0.02(-0.10%)
Jun 01, 2005 24.33 24.83 24.33 24.80 1,941,100 +0.56(+2.31%)
May 31, 2005 24.33 24.40 23.85 24.25 2,192,300 -0.21(-0.84%)
May 27, 2005 24.25 24.50 24.10 24.45 1,227,300 +0.27(+1.10%)
May 26, 2005 24.00 24.21 23.92 24.18 1,567,700 +0.23(+0.98%)
May 25, 2005 23.82 24.08 23.57 23.95 2,104,900 +0.18(+0.76%)
May 24, 2005 23.69 23.88 23.53 23.77 1,334,900 +0.22(+0.93%)
May 23, 2005 22.75 23.60 22.75 23.55 1,928,500 +0.44(+1.90%)
May 20, 2005 23.15 23.45 23.04 23.11 1,666,800 -0.24(-1.05%)
May 19, 2005 22.80 23.40 22.77 23.36 2,183,200 +0.46(+2.01%)
May 18, 2005 22.86 23.21 22.63 22.89 2,586,100 +0.18(+0.77%)
May 17, 2005 22.20 22.79 22.20 22.72 2,000,800 +0.37(+1.66%)
May 16, 2005 22.62 22.62 21.91 22.35 3,200,500 -0.32(-1.41%)
May 13, 2005 23.15 23.17 22.49 22.67 2,429,800 -0.34(-1.48%)
May 12, 2005 24.51 24.51 22.80 23.01 4,136,100 -1.23(-5.05%)
May 11, 2005 24.30 24.42 24.09 24.24 3,185,700 -0.09(-0.39%)
May 10, 2005 24.70 24.84 24.25 24.33 2,102,900 -0.31(-1.26%)
May 09, 2005 24.25 24.68 24.24 24.64 1,898,800 +0.48(+1.99%)
May 06, 2005 24.24 24.49 24.11 24.16 1,832,000 +0.11(+0.48%)
May 05, 2005 23.98 24.17 23.74 24.05 2,024,700 +0.30(+1.24%)
May 04, 2005 23.50 23.88 23.33 23.75 2,723,600 +0.39(+1.69%)
May 03, 2005 23.81 23.83 23.24 23.36 2,042,400 -0.57(-2.38%)
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.