Marathon Oil (NY: MRO )

16.58 USD +0.40 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.80 27.08 26.46 26.47 6,761,759 -0.43(-1.60%)
Jul 30, 2012 26.99 27.11 26.68 26.90 4,429,185 -0.13(-0.48%)
Jul 27, 2012 26.38 27.19 26.20 27.03 8,175,360 +0.73(+2.78%)
Jul 26, 2012 25.77 26.36 25.77 26.30 7,326,835 +0.96(+3.79%)
Jul 25, 2012 25.56 25.64 25.05 25.34 7,025,436 -0.08(-0.31%)
Jul 24, 2012 25.92 26.06 25.04 25.42 5,874,432 -0.53(-2.04%)
Jul 23, 2012 25.96 26.00 25.59 25.95 6,509,924 -0.59(-2.22%)
Jul 20, 2012 26.49 26.69 26.32 26.54 7,081,207 -0.21(-0.79%)
Jul 19, 2012 26.91 27.00 26.64 26.75 10,179,139 +0.17(+0.64%)
Jul 18, 2012 25.90 26.70 25.77 26.58 9,242,810 +0.57(+2.19%)
Jul 17, 2012 25.59 26.06 25.37 26.01 8,750,653 +0.43(+1.68%)
Jul 16, 2012 25.04 25.66 24.85 25.58 8,708,171 +0.71(+2.85%)
Jul 13, 2012 24.38 24.95 24.36 24.87 5,670,550 +0.60(+2.47%)
Jul 12, 2012 24.30 24.46 24.01 24.27 7,838,004 -0.37(-1.50%)
Jul 11, 2012 24.17 24.95 24.17 24.64 8,096,048 +0.55(+2.28%)
Jul 10, 2012 24.66 24.83 23.92 24.09 5,785,348 -0.46(-1.87%)
Jul 09, 2012 24.88 24.90 24.30 24.55 7,059,566 -0.41(-1.64%)
Jul 06, 2012 25.03 25.22 24.80 24.96 4,813,841 -0.51(-2.00%)
Jul 05, 2012 25.80 25.94 25.41 25.47 5,244,890 -0.54(-2.08%)
Jul 03, 2012 25.44 26.05 25.44 26.01 3,615,040 +0.71(+2.81%)
Jul 02, 2012 25.56 25.65 25.14 25.30 6,282,807 -0.27(-1.06%)
Jun 29, 2012 25.27 25.59 25.27 25.57 8,519,102 +0.91(+3.69%)
Jun 28, 2012 24.23 24.70 24.08 24.66 6,450,871 +0.26(+1.07%)
Jun 27, 2012 24.22 24.52 24.03 24.40 5,650,015 +0.40(+1.67%)
Jun 26, 2012 23.64 24.10 23.50 24.00 6,819,415 +0.31(+1.31%)
Jun 25, 2012 23.40 23.71 23.25 23.69 7,790,671 -0.05(-0.21%)
Jun 22, 2012 23.51 23.89 23.17 23.74 9,740,865 +0.42(+1.80%)
Jun 21, 2012 24.75 24.80 23.29 23.32 8,355,113 -1.37(-5.55%)
Jun 20, 2012 24.85 25.15 24.49 24.69 8,350,129 -0.12(-0.48%)
Jun 19, 2012 24.49 24.92 24.37 24.81 6,853,722 +0.60(+2.48%)
Jun 18, 2012 24.65 24.69 24.14 24.21 8,292,212 -0.66(-2.65%)
Jun 15, 2012 24.78 24.89 24.61 24.87 7,645,079 +0.26(+1.06%)
Jun 14, 2012 24.51 24.82 24.32 24.61 5,729,609 +0.14(+0.57%)
Jun 13, 2012 24.59 25.01 24.34 24.47 5,425,221 -0.29(-1.17%)
Jun 12, 2012 24.66 24.96 24.49 24.76 7,616,062 +0.34(+1.39%)
Jun 11, 2012 25.32 25.45 24.39 24.42 5,456,371 -0.61(-2.44%)
Jun 08, 2012 24.81 25.07 24.60 25.03 4,153,115 +0.03(+0.12%)
Jun 07, 2012 25.43 25.73 24.99 25.00 9,683,757 +0.04(+0.16%)
Jun 06, 2012 24.25 25.01 24.25 24.96 8,701,070 +0.97(+4.04%)
Jun 05, 2012 23.74 24.23 23.74 23.99 7,462,521 +0.15(+0.63%)
Jun 04, 2012 23.97 24.08 23.30 23.84 11,350,269 -0.05(-0.21%)
Jun 01, 2012 24.25 24.35 23.89 23.89 9,059,828 -1.02(-4.09%)
May 31, 2012 24.82 25.10 24.22 24.91 8,371,407 +0.05(+0.20%)
May 30, 2012 25.08 25.09 24.42 24.86 8,786,075 -0.66(-2.59%)
May 29, 2012 25.56 25.82 25.13 25.52 8,424,966 +0.23(+0.91%)
May 25, 2012 24.80 25.44 24.80 25.29 8,094,110 +0.41(+1.65%)
May 24, 2012 24.60 24.88 24.35 24.88 9,374,564 +0.36(+1.47%)
May 23, 2012 24.05 24.59 23.87 24.52 5,269,293 +0.19(+0.78%)
May 22, 2012 24.73 25.10 24.19 24.33 7,756,199 -0.19(-0.77%)
May 21, 2012 24.25 24.54 24.05 24.52 9,584,626 +0.39(+1.62%)
May 18, 2012 24.25 24.41 23.95 24.13 8,389,490 -0.03(-0.12%)
May 17, 2012 24.52 24.72 24.11 24.16 6,046,759 -0.35(-1.43%)
May 16, 2012 24.89 25.51 24.50 24.51 7,341,137 -0.30(-1.21%)
May 15, 2012 25.56 25.62 24.73 24.81 7,993,891 -0.64(-2.51%)
May 14, 2012 25.73 25.75 25.34 25.45 7,692,371 -0.73(-2.79%)
May 11, 2012 26.70 26.83 26.09 26.18 8,227,456 -0.80(-2.97%)
May 10, 2012 26.67 27.26 26.54 26.98 11,236,866 +0.54(+2.04%)
May 09, 2012 25.82 26.59 25.51 26.44 10,747,266 +0.27(+1.03%)
May 08, 2012 25.91 26.29 25.51 26.17 12,359,424 -0.15(-0.57%)
May 07, 2012 26.59 26.90 26.28 26.32 11,448,058 -0.48(-1.79%)
May 04, 2012 27.20 27.32 26.29 26.80 10,640,613 -0.85(-3.07%)
May 03, 2012 28.84 28.87 27.58 27.65 10,504,752 -1.23(-4.26%)
May 02, 2012 29.31 29.68 28.80 28.88 10,968,211 -1.31(-4.34%)
May 01, 2012 29.52 30.54 29.36 30.19 6,515,116 +0.85(+2.90%)
Apr 30, 2012 29.55 29.62 29.11 29.34 7,547,832 -0.37(-1.25%)
Apr 27, 2012 29.93 29.98 29.51 29.71 4,019,882 -0.19(-0.64%)
Apr 26, 2012 29.30 29.96 29.25 29.90 4,492,586 +0.61(+2.08%)
Apr 25, 2012 29.63 29.78 29.08 29.29 6,421,443 -0.10(-0.34%)
Apr 24, 2012 29.37 29.63 29.17 29.39 4,496,856 +0.00(+0.00%)
Apr 23, 2012 28.77 29.47 28.69 29.39 6,458,974 -0.08(-0.27%)
Apr 20, 2012 29.57 29.84 29.42 29.47 4,289,897 +0.06(+0.20%)
Apr 19, 2012 29.62 29.83 29.27 29.41 4,743,618 -0.10(-0.34%)
Apr 18, 2012 29.42 29.68 29.35 29.51 5,179,251 -0.03(-0.10%)
Apr 17, 2012 29.90 30.08 29.54 29.54 5,773,738 +0.06(+0.20%)
Apr 16, 2012 29.72 29.92 29.25 29.48 5,068,062 -0.22(-0.74%)
Apr 13, 2012 30.21 30.26 29.51 29.70 6,470,063 -0.64(-2.11%)
Apr 12, 2012 29.28 30.40 29.22 30.34 7,078,046 +1.11(+3.80%)
Apr 11, 2012 29.62 29.62 29.18 29.23 5,994,487 -0.02(-0.07%)
Apr 10, 2012 30.16 30.23 29.20 29.25 7,334,872 -0.89(-2.95%)
Apr 09, 2012 30.05 30.49 29.85 30.14 5,177,852 -0.40(-1.31%)
Apr 05, 2012 30.85 31.01 30.37 30.54 6,299,977 -0.40(-1.29%)
Apr 04, 2012 31.29 31.51 30.93 30.94 7,141,580 -0.71(-2.24%)
Apr 03, 2012 32.11 32.32 31.33 31.65 5,418,506 -0.58(-1.80%)
Apr 02, 2012 31.61 32.44 31.35 32.23 4,429,557 +0.53(+1.67%)
Mar 30, 2012 31.94 32.00 31.55 31.70 5,147,210 -0.05(-0.16%)
Mar 29, 2012 31.33 31.79 31.02 31.75 4,954,664 +0.08(+0.25%)
Mar 28, 2012 31.91 32.15 31.21 31.67 7,330,301 -0.37(-1.15%)
Mar 27, 2012 32.65 32.81 31.99 32.04 6,132,879 -0.47(-1.45%)
Mar 26, 2012 32.78 32.86 32.27 32.51 5,226,131 +0.05(+0.15%)
Mar 23, 2012 32.34 32.68 32.11 32.46 5,845,850 +0.24(+0.74%)
Mar 22, 2012 32.84 32.85 32.10 32.22 5,982,017 -1.02(-3.07%)
Mar 21, 2012 33.73 33.75 33.15 33.24 5,453,294 -0.58(-1.71%)
Mar 20, 2012 34.13 34.13 33.63 33.82 4,672,561 -0.67(-1.94%)
Mar 19, 2012 34.52 34.70 34.20 34.49 4,335,235 -0.12(-0.35%)
Mar 16, 2012 33.77 34.65 33.77 34.61 6,980,356 +0.96(+2.85%)
Mar 15, 2012 33.72 33.82 33.35 33.65 3,850,963 -0.02(-0.06%)
Mar 14, 2012 34.02 34.35 33.56 33.67 4,355,030 -0.32(-0.94%)
Mar 13, 2012 33.86 34.03 33.32 33.99 4,949,020 +0.32(+0.95%)
Mar 12, 2012 33.31 33.74 33.11 33.67 5,199,624 +0.33(+0.99%)
Mar 09, 2012 33.61 33.95 33.24 33.34 4,322,047 -0.19(-0.57%)
Mar 08, 2012 33.26 33.62 32.98 33.53 5,118,490 +0.56(+1.70%)
Mar 07, 2012 32.40 33.08 32.30 32.97 6,716,904 +0.55(+1.70%)
Mar 06, 2012 33.06 33.06 32.08 32.42 6,999,252 -1.04(-3.11%)
Mar 05, 2012 33.40 33.54 33.06 33.46 5,274,800 -0.06(-0.18%)
Mar 02, 2012 34.20 34.27 33.28 33.52 6,722,800 -0.74(-2.16%)
Mar 01, 2012 34.03 34.46 33.95 34.26 5,927,820 +0.37(+1.09%)
Feb 29, 2012 34.69 34.89 33.48 33.89 11,242,528 -1.17(-3.34%)
Feb 28, 2012 35.03 35.49 34.93 35.06 8,439,370 +0.03(+0.09%)
Feb 27, 2012 34.97 35.22 34.62 35.03 5,307,142 +0.02(+0.06%)
Feb 24, 2012 35.14 35.40 34.80 35.01 5,766,444 +0.17(+0.49%)
Feb 23, 2012 34.42 34.99 33.95 34.84 5,044,647 +0.45(+1.31%)
Feb 22, 2012 34.64 34.95 34.30 34.39 5,355,401 -0.17(-0.49%)
Feb 21, 2012 34.23 34.79 34.13 34.56 7,267,580 +0.79(+2.34%)
Feb 17, 2012 33.81 34.00 33.34 33.77 5,995,280 +0.18(+0.54%)
Feb 16, 2012 32.72 33.75 32.53 33.59 6,903,648 +0.94(+2.88%)
Feb 15, 2012 33.19 33.21 32.60 32.65 7,281,916 -0.32(-0.97%)
Feb 14, 2012 33.15 33.20 32.60 32.97 6,382,513 -0.27(-0.81%)
Feb 13, 2012 33.54 33.56 33.03 33.24 4,931,624 +0.09(+0.27%)
Feb 10, 2012 32.27 33.16 32.04 33.15 9,239,122 +0.55(+1.69%)
Feb 09, 2012 32.79 32.90 32.20 32.60 7,468,368 -0.09(-0.28%)
Feb 08, 2012 33.24 33.50 32.45 32.69 7,053,094 -0.47(-1.42%)
Feb 07, 2012 33.05 33.27 32.51 33.16 6,093,362 +0.26(+0.79%)
Feb 06, 2012 32.31 32.90 32.11 32.90 6,052,159 +0.60(+1.86%)
Feb 03, 2012 31.34 32.37 31.25 32.30 7,723,570 +0.87(+2.77%)
Feb 02, 2012 31.56 32.18 31.12 31.43 6,531,970 -0.15(-0.47%)
Feb 01, 2012 31.63 32.64 31.36 31.58 10,369,062 +0.19(+0.61%)
Jan 31, 2012 31.27 31.53 30.88 31.39 11,014,163 +0.43(+1.39%)
Jan 30, 2012 30.86 31.05 30.41 30.96 7,752,140 -0.28(-0.90%)
Jan 27, 2012 31.46 31.58 31.15 31.24 6,468,912 -0.30(-0.95%)
Jan 26, 2012 32.82 32.88 31.37 31.54 7,405,973 -1.03(-3.16%)
Jan 25, 2012 31.87 32.65 31.29 32.57 6,593,383 +0.38(+1.18%)
Jan 24, 2012 31.84 32.25 31.58 32.19 4,965,614 -0.04(-0.12%)
Jan 23, 2012 32.16 32.41 31.85 32.23 6,541,120 +0.19(+0.59%)
Jan 20, 2012 32.15 32.28 31.60 32.04 6,215,381 +0.07(+0.22%)
Jan 19, 2012 31.96 32.17 31.71 31.97 5,888,814 +0.07(+0.22%)
Jan 18, 2012 31.18 32.00 30.79 31.90 10,432,903 +0.96(+3.10%)
Jan 17, 2012 31.04 31.08 30.63 30.94 7,747,427 +0.47(+1.54%)
Jan 13, 2012 30.34 30.54 30.10 30.47 6,457,511 -0.18(-0.59%)
Jan 12, 2012 30.78 30.96 30.37 30.65 10,247,510 +0.07(+0.23%)
Jan 11, 2012 30.99 31.09 30.47 30.58 5,782,146 -0.50(-1.61%)
Jan 10, 2012 31.24 31.38 30.93 31.08 7,004,860 +0.44(+1.44%)
Jan 09, 2012 30.77 30.85 30.39 30.64 6,854,177 -0.05(-0.16%)
Jan 06, 2012 31.29 31.30 30.67 30.69 6,020,425 -0.57(-1.82%)
Jan 05, 2012 30.70 31.31 30.49 31.26 7,248,450 +0.23(+0.74%)
Jan 04, 2012 30.82 31.21 30.63 31.03 6,815,286 +1.76(+6.01%)
Dec 30, 2011 29.24 29.82 29.21 29.27 5,949,982 -0.03(-0.10%)
Dec 29, 2011 28.99 29.35 28.89 29.30 3,467,940 +0.47(+1.63%)
Dec 28, 2011 29.52 29.52 28.73 28.83 4,976,047 -0.51(-1.74%)
Dec 27, 2011 29.20 29.49 28.95 29.34 3,692,875 +0.12(+0.41%)
Dec 23, 2011 28.99 29.22 28.88 29.22 3,828,118 +1.08(+3.84%)
Dec 21, 2011 27.58 28.25 27.34 28.14 7,698,568 +0.64(+2.33%)
Dec 20, 2011 27.17 27.66 27.17 27.50 6,104,603 +1.05(+3.97%)
Dec 19, 2011 27.21 27.33 26.36 26.45 6,775,451 -0.93(-3.40%)
Dec 16, 2011 27.06 27.42 26.96 27.38 8,658,564 +0.30(+1.11%)
Dec 15, 2011 27.31 27.61 27.00 27.08 8,390,236 +0.09(+0.33%)
Dec 14, 2011 27.17 27.36 26.58 26.99 6,913,964 -0.65(-2.35%)
Dec 13, 2011 28.00 28.53 27.39 27.64 8,769,371 +0.32(+1.17%)
Dec 12, 2011 27.96 28.00 26.85 27.32 5,473,627 -1.01(-3.57%)
Dec 09, 2011 27.53 28.42 27.28 28.33 6,638,831 +0.97(+3.55%)
Dec 08, 2011 28.27 28.31 27.27 27.36 7,207,450 -1.05(-3.70%)
Dec 07, 2011 28.51 28.63 27.90 28.41 6,670,435 -0.07(-0.25%)
Dec 06, 2011 28.58 28.73 28.08 28.48 6,636,900 -0.05(-0.18%)
Dec 05, 2011 28.52 28.85 28.25 28.53 8,727,348 +0.76(+2.74%)
Dec 02, 2011 28.22 28.25 27.61 27.77 6,103,825 +0.05(+0.18%)
Dec 01, 2011 27.69 28.26 27.59 27.72 5,931,398 -0.24(-0.86%)
Nov 30, 2011 27.45 28.10 27.45 27.96 7,866,122 +1.44(+5.43%)
Nov 29, 2011 26.11 26.71 25.98 26.52 6,191,692 +0.54(+2.08%)
Nov 28, 2011 25.87 26.28 25.68 25.98 7,141,403 +1.32(+5.35%)
Nov 25, 2011 24.84 25.12 24.62 24.66 2,507,091 -0.18(-0.72%)
Nov 23, 2011 25.60 25.62 24.80 24.84 6,442,584 -1.17(-4.50%)
Nov 22, 2011 26.30 26.44 25.76 26.01 6,836,193 -0.29(-1.10%)
Nov 21, 2011 25.52 26.41 25.36 26.30 8,434,705 +0.17(+0.65%)
Nov 18, 2011 26.75 26.87 26.01 26.13 7,282,652 -0.33(-1.25%)
Nov 17, 2011 27.53 27.56 26.22 26.46 9,241,433 -1.17(-4.23%)
Nov 16, 2011 27.37 28.37 27.25 27.63 8,109,617 -0.13(-0.47%)
Nov 15, 2011 27.12 27.98 27.02 27.76 6,775,229 +0.09(+0.33%)
Nov 14, 2011 28.25 28.34 27.50 27.67 5,169,490 -0.66(-2.33%)
Nov 11, 2011 27.85 28.49 27.78 28.33 6,618,118 +1.00(+3.66%)
Nov 10, 2011 27.35 27.68 26.77 27.33 6,118,618 +0.47(+1.75%)
Nov 09, 2011 27.32 27.67 26.76 26.86 8,493,580 -1.40(-4.95%)
Nov 08, 2011 27.88 28.29 27.43 28.26 8,371,843 +0.74(+2.69%)
Nov 07, 2011 27.00 27.62 26.96 27.52 7,076,287 +0.49(+1.81%)
Nov 04, 2011 26.53 27.20 26.38 27.03 7,781,598 +0.29(+1.08%)
Nov 03, 2011 26.50 26.90 26.08 26.74 7,488,133 +0.73(+2.81%)
Nov 02, 2011 25.99 26.25 25.50 26.01 9,426,088 +0.63(+2.48%)
Nov 01, 2011 24.96 25.77 24.51 25.38 12,820,425 -0.65(-2.50%)
Oct 31, 2011 27.44 27.51 26.03 26.03 10,040,637 -1.94(-6.94%)
Oct 28, 2011 27.51 28.13 27.40 27.97 6,312,255 +0.21(+0.76%)
Oct 27, 2011 27.26 28.05 27.00 27.76 7,523,829 +1.42(+5.39%)
Oct 26, 2011 26.22 26.48 25.59 26.34 5,959,352 +0.60(+2.33%)
Oct 25, 2011 26.11 26.15 25.38 25.74 6,741,295 -0.52(-1.98%)
Oct 24, 2011 25.88 26.33 25.78 26.26 9,292,991 +0.45(+1.74%)
Oct 21, 2011 25.35 26.01 25.27 25.81 7,941,570 +0.97(+3.90%)
Oct 20, 2011 24.68 24.94 24.13 24.84 5,957,283 +0.19(+0.77%)
Oct 19, 2011 24.84 25.10 24.49 24.65 7,376,724 -0.19(-0.76%)
Oct 18, 2011 23.78 25.00 23.40 24.84 6,680,482 +1.00(+4.19%)
Oct 17, 2011 24.37 24.47 23.69 23.84 6,417,865 -0.71(-2.89%)
Oct 14, 2011 24.08 24.55 24.08 24.55 5,674,256 +0.90(+3.81%)
Oct 13, 2011 23.50 23.77 22.99 23.65 6,328,111 +0.16(+0.68%)
Oct 12, 2011 23.91 23.94 23.45 23.49 8,565,120 -0.06(-0.25%)
Oct 11, 2011 23.60 24.09 23.38 23.55 8,061,391 -0.35(-1.46%)
Oct 10, 2011 23.01 23.95 23.01 23.90 5,424,647 +1.37(+6.08%)
Oct 07, 2011 23.50 23.58 22.45 22.53 7,677,110 -0.67(-2.89%)
Oct 06, 2011 22.88 23.22 22.85 23.20 9,905,939 +0.56(+2.47%)
Oct 05, 2011 22.21 22.75 21.43 22.64 11,157,565 +1.55(+7.35%)
Oct 04, 2011 19.78 21.11 19.13 21.09 13,157,640 +0.82(+4.05%)
Oct 03, 2011 21.11 21.41 20.26 20.27 10,677,511 -1.31(-6.07%)
Sep 30, 2011 22.14 22.20 21.58 21.58 9,998,095 -0.74(-3.32%)
Sep 29, 2011 22.85 22.95 21.79 22.32 8,212,279 +0.17(+0.77%)
Sep 28, 2011 23.26 23.40 22.12 22.15 6,969,285 -1.01(-4.36%)
Sep 27, 2011 23.83 24.28 23.00 23.16 8,122,839 -0.07(-0.30%)
Sep 26, 2011 22.23 23.27 21.65 23.23 10,562,629 +1.17(+5.30%)
Sep 23, 2011 22.21 22.56 21.82 22.06 7,873,361 +0.01(+0.05%)
Sep 22, 2011 22.84 22.88 21.58 22.05 12,991,420 -1.68(-7.08%)
Sep 21, 2011 24.65 24.99 23.70 23.73 8,530,750 -1.04(-4.20%)
Sep 20, 2011 25.32 25.57 24.75 24.77 4,497,081 -0.40(-1.59%)
Sep 19, 2011 24.79 25.41 24.49 25.17 7,383,096 -0.16(-0.63%)
Sep 16, 2011 25.88 25.92 25.12 25.33 8,967,711 -0.36(-1.40%)
Sep 15, 2011 24.99 25.74 24.79 25.69 6,617,325 +1.06(+4.30%)
Sep 14, 2011 24.70 24.95 24.15 24.63 12,869,167 +0.05(+0.20%)
Sep 13, 2011 24.51 25.04 24.38 24.58 14,552,157 +0.19(+0.78%)
Sep 12, 2011 24.41 24.89 23.79 24.39 10,836,159 -0.43(-1.73%)
Sep 09, 2011 25.37 25.43 24.51 24.82 11,002,121 -0.98(-3.80%)
Sep 08, 2011 26.41 26.72 25.62 25.80 6,912,447 -0.71(-2.68%)
Sep 07, 2011 26.11 26.54 25.80 26.51 7,832,780 +1.46(+5.83%)
Sep 06, 2011 24.45 25.08 24.03 25.05 10,127,670 -0.73(-2.83%)
Sep 02, 2011 25.97 26.15 25.60 25.78 5,412,524 -1.00(-3.73%)
Sep 01, 2011 27.05 27.47 26.71 26.78 6,001,532 -0.14(-0.52%)
Aug 31, 2011 26.83 27.29 26.54 26.92 8,067,334 +0.42(+1.58%)
Aug 30, 2011 26.12 26.68 25.94 26.50 9,359,288 +0.09(+0.34%)
Aug 29, 2011 26.27 26.57 25.93 26.41 6,252,373 +0.52(+2.01%)
Aug 26, 2011 25.00 25.97 24.45 25.89 7,279,752 +0.70(+2.78%)
Aug 25, 2011 25.90 26.03 25.07 25.19 6,736,796 -0.51(-1.98%)
Aug 24, 2011 25.91 26.19 25.15 25.70 8,552,966 -0.29(-1.12%)
Aug 23, 2011 25.37 25.99 25.15 25.99 10,105,375 +0.69(+2.73%)
Aug 22, 2011 26.20 26.42 24.92 25.30 9,105,758 +0.13(+0.52%)
Aug 19, 2011 25.12 25.96 25.00 25.17 9,753,298 -0.42(-1.64%)
Aug 18, 2011 26.41 26.41 25.31 25.59 11,485,135 -1.84(-6.71%)
Aug 17, 2011 27.85 28.24 27.01 27.43 8,716,822 +0.32(+1.18%)
Aug 16, 2011 27.42 27.59 26.85 27.11 9,161,129 -0.43(-1.56%)
Aug 15, 2011 27.06 27.57 26.92 27.54 8,948,145 +0.89(+3.34%)
Aug 12, 2011 26.97 27.13 26.35 26.65 10,311,070 +0.22(+0.83%)
Aug 11, 2011 25.57 26.80 25.13 26.43 25,157,764 +1.14(+4.51%)
Aug 10, 2011 25.05 26.33 25.04 25.29 24,681,529 -0.18(-0.71%)
Aug 09, 2011 24.14 25.64 23.60 25.47 20,454,734 +2.10(+8.99%)
Aug 08, 2011 24.14 25.10 23.32 23.37 22,393,305 -2.75(-10.53%)
Aug 05, 2011 26.65 26.71 24.10 26.12 28,429,488 +1.02(+4.06%)
Aug 04, 2011 27.17 27.18 25.05 25.10 18,139,302 -2.53(-9.16%)
Aug 03, 2011 27.96 28.63 26.82 27.63 22,157,720 -1.49(-5.12%)
Aug 02, 2011 30.05 30.43 29.12 29.12 10,832,097 -1.52(-4.96%)
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.