Marathon Oil (NY: MRO )

21.98 +0.15 (+0.66%)
Streaming Delayed Price Updated: 12:12 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.07 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 26,336,660 -1.16(-6.90%)
Aug 19, 2016 16.52 16.84 16.48 16.80 16,932,768 +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 18,348,660 +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 16,909,736 +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 17,163,096 -0.02(-0.15%)
Aug 01, 2016 13.42 13.43 12.84 12.92 20,925,412 -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 22,769,952 -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 17,376,848 -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 18,176,292 -0.42(-2.83%)
Jul 20, 2016 14.62 14.94 14.14 14.84 17,544,760 +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 21,958,492 +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 17,321,284 +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 21,128,320 -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 24,161,356 +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 33,429,452 -0.68(-4.45%)
Jun 23, 2016 15.02 15.28 14.78 15.27 19,484,644 +0.52(+3.53%)
Jun 22, 2016 15.13 15.30 14.56 14.75 21,277,960 -0.34(-2.25%)
Jun 21, 2016 14.74 15.18 14.20 15.09 34,448,316 +0.61(+4.21%)
Jun 20, 2016 13.85 14.73 13.83 14.48 39,516,760 +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 16,791,192 -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 20,237,832 -0.09(-0.62%)
Jun 07, 2016 14.15 14.74 13.97 14.62 24,180,548 +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%)
Jun 01, 2016 12.88 13.32 12.68 13.23 17,138,612 +0.16(+1.22%)
May 31, 2016 13.11 13.59 12.94 13.07 19,676,588 +0.17(+1.32%)
May 27, 2016 13.06 12.90 12.90 12.90 16,136,400 -0.27(-2.05%)
May 26, 2016 13.80 13.89 13.17 13.17 17,242,048 -0.37(-2.73%)
May 25, 2016 13.23 13.60 13.14 13.54 16,999,722 +0.52(+3.99%)
May 24, 2016 13.24 13.30 12.90 13.02 18,426,526 -0.17(-1.29%)
May 23, 2016 12.87 13.29 12.83 13.19 16,878,220 +0.08(+0.61%)
May 20, 2016 12.83 13.11 12.58 13.11 17,178,234 +0.37(+2.90%)
May 19, 2016 12.35 12.88 12.11 12.74 17,302,996 +0.08(+0.63%)
May 18, 2016 12.78 13.08 12.55 12.66 15,051,505 -0.20(-1.56%)
May 17, 2016 12.90 13.20 12.68 12.86 16,163,786 +0.08(+0.63%)
May 16, 2016 12.77 13.13 12.70 12.78 17,291,228 +0.48(+3.90%)
May 13, 2016 12.24 12.61 12.18 12.30 15,099,231 -0.03(-0.24%)
May 12, 2016 12.73 13.14 12.16 12.33 25,072,712 -0.13(-1.04%)
May 11, 2016 11.91 12.83 11.58 12.46 22,811,900 +0.52(+4.36%)
May 10, 2016 11.54 11.95 11.51 11.94 17,100,574 +0.50(+4.37%)
May 09, 2016 11.89 11.96 11.28 11.44 21,257,560 -0.59(-4.90%)
May 06, 2016 11.87 12.54 11.78 12.03 21,632,792 -0.04(-0.33%)
May 05, 2016 12.75 12.81 11.89 12.07 26,903,656 -0.10(-0.82%)
May 04, 2016 12.85 13.08 12.09 12.17 25,284,294 -0.62(-4.85%)
May 03, 2016 13.14 13.39 12.51 12.79 25,388,300 -0.76(-5.61%)
May 02, 2016 14.02 14.08 13.12 13.55 26,219,288 -0.54(-3.83%)
Apr 29, 2016 14.54 14.88 13.72 14.09 27,966,608 -0.26(-1.81%)
Apr 28, 2016 14.79 15.07 14.32 14.35 21,462,696 -0.49(-3.30%)
Apr 27, 2016 14.70 15.14 14.46 14.84 29,915,298 +0.40(+2.77%)
Apr 26, 2016 14.09 14.54 13.88 14.44 24,282,308 +0.61(+4.41%)
Apr 25, 2016 14.25 14.29 13.71 13.83 21,627,570 -0.51(-3.56%)
Apr 22, 2016 13.97 14.40 13.95 14.34 26,857,168 +0.48(+3.46%)
Apr 21, 2016 14.18 14.25 13.77 13.86 23,553,664 -0.20(-1.42%)
Apr 20, 2016 13.89 14.35 13.51 14.06 26,457,904 +0.11(+0.79%)
Apr 19, 2016 13.54 14.17 13.45 13.95 27,600,740 +0.59(+4.42%)
Apr 18, 2016 12.29 13.54 12.29 13.36 23,980,236 +0.35(+2.69%)
Apr 15, 2016 12.92 13.21 12.74 13.01 19,535,456 -0.10(-0.76%)
Apr 14, 2016 13.02 13.23 12.72 13.11 21,210,544 +0.19(+1.47%)
Apr 13, 2016 12.97 13.30 12.51 12.92 30,815,188 -0.20(-1.52%)
Apr 12, 2016 12.03 13.39 11.87 13.12 43,919,944 +1.45(+12.43%)
Apr 11, 2016 11.92 12.15 11.62 11.67 24,375,278 -0.11(-0.93%)
Apr 08, 2016 11.66 11.78 11.40 11.78 24,392,704 +0.56(+4.99%)
Apr 07, 2016 10.88 11.29 10.78 11.22 23,358,528 +0.20(+1.81%)
Apr 06, 2016 10.81 11.26 10.68 11.02 26,235,336 +0.39(+3.67%)
Apr 05, 2016 10.40 10.87 10.32 10.63 21,357,652 +0.10(+0.95%)
Apr 04, 2016 10.52 11.00 10.41 10.53 21,887,796 -0.03(-0.28%)
Apr 01, 2016 10.75 10.79 10.38 10.56 29,055,372 -0.58(-5.21%)
Mar 31, 2016 10.52 11.24 10.42 11.14 40,204,768 +0.61(+5.79%)
Mar 30, 2016 10.73 10.80 10.24 10.53 22,283,448 +0.13(+1.25%)
Mar 29, 2016 9.920 10.47 9.770 10.40 23,916,232 +0.24(+2.36%)
Mar 28, 2016 10.33 10.44 9.810 10.16 22,605,824 -0.13(-1.26%)
Mar 24, 2016 9.770 10.29 10.29 10.29 28,978,700 +0.10(+0.98%)
Mar 23, 2016 11.31 11.23 10.12 10.19 31,269,096 -1.12(-9.90%)
Mar 22, 2016 11.26 11.57 11.25 11.31 22,926,896 -0.12(-1.05%)
Mar 21, 2016 11.47 11.84 11.26 11.43 26,579,704 -0.20(-1.72%)
Mar 18, 2016 11.72 11.88 11.20 11.63 41,238,344 +0.18(+1.57%)
Mar 17, 2016 11.72 11.75 11.31 11.45 30,766,556 -0.07(-0.61%)
Mar 16, 2016 11.59 11.83 11.09 11.52 32,586,908 +0.21(+1.86%)
Mar 15, 2016 10.85 11.31 10.60 11.31 23,908,080 +0.22(+1.98%)
Mar 14, 2016 10.86 11.32 10.68 11.09 28,444,472 -0.07(-0.63%)
Mar 11, 2016 11.14 11.35 10.95 11.16 31,847,020 +0.57(+5.38%)
Mar 10, 2016 10.31 10.62 10.02 10.59 33,991,608 +0.11(+1.05%)
Mar 09, 2016 10.51 10.68 10.08 10.48 30,859,664 +0.36(+3.56%)
Mar 08, 2016 10.84 10.87 9.920 10.12 35,582,628 -0.91(-8.25%)
Mar 07, 2016 11.12 11.59 10.72 11.03 57,490,604 +0.03(+0.27%)
Mar 04, 2016 10.36 10.56 10.08 11.00 86,997,016 +1.03(+10.33%)
Mar 03, 2016 9.030 10.00 8.974 9.970 65,432,584 +0.87(+9.56%)
Mar 02, 2016 7.940 9.150 7.900 9.100 74,516,464 +1.14(+14.32%)
Mar 01, 2016 8.210 8.070 7.560 7.960 273,965,216 -0.25(-3.05%)
Feb 29, 2016 8.490 8.530 7.970 8.210 38,321,152 +0.18(+2.24%)
Feb 26, 2016 7.750 8.200 7.590 8.030 36,421,148 +0.64(+8.66%)
Feb 25, 2016 7.250 7.430 6.960 7.390 20,800,394 +0.17(+2.35%)
Feb 24, 2016 6.750 7.250 6.660 7.220 18,794,102 +0.19(+2.70%)
Feb 23, 2016 7.300 7.460 6.900 7.030 28,054,418 -0.46(-6.14%)
Feb 22, 2016 6.970 7.500 6.855 7.490 34,554,380 +0.76(+11.29%)
Feb 19, 2016 6.850 6.880 6.560 6.730 38,684,768 -0.20(-2.89%)
Feb 18, 2016 7.600 7.620 6.700 6.930 54,988,024 -0.48(-6.48%)
Feb 17, 2016 7.670 7.720 6.750 7.410 63,593,720 +0.01(+0.14%)
Feb 16, 2016 7.760 7.840 7.180 7.400 22,421,812 -0.09(-1.20%)
Feb 12, 2016 7.220 7.490 7.490 7.490 30,427,700 +0.43(+6.09%)
Feb 11, 2016 6.920 7.300 6.520 7.060 36,847,968 -0.07(-0.98%)
Feb 10, 2016 7.230 7.620 7.010 7.130 21,709,092 -0.16(-2.19%)
Feb 09, 2016 7.630 7.710 7.035 7.290 24,987,844 -0.53(-6.78%)
Feb 08, 2016 8.260 8.460 7.630 7.820 45,563,024 -0.64(-7.57%)
Feb 05, 2016 9.070 9.100 8.340 8.460 29,574,042 -0.73(-7.94%)
Feb 04, 2016 9.550 10.28 9.090 9.190 33,498,856 -0.23(-2.44%)
Feb 03, 2016 9.020 9.430 8.470 9.420 23,836,416 +0.68(+7.78%)
Feb 02, 2016 9.320 9.345 8.695 8.740 19,956,844 -1.00(-10.27%)
Feb 01, 2016 9.380 9.795 9.220 9.740 17,303,996 +0.01(+0.10%)
Jan 29, 2016 9.220 9.850 9.170 9.730 20,678,012 +0.56(+6.11%)
Jan 28, 2016 9.340 9.550 8.840 9.170 20,993,384 +0.42(+4.80%)
Jan 27, 2016 8.340 9.350 8.180 8.750 27,283,872 +0.30(+3.55%)
Jan 26, 2016 8.360 8.500 7.930 8.450 16,342,329 +0.31(+3.81%)
Jan 25, 2016 8.750 9.190 8.115 8.140 19,503,110 -0.88(-9.76%)
Jan 22, 2016 10.19 10.63 8.640 9.020 38,960,088 +0.23(+2.62%)
Jan 21, 2016 7.750 8.890 7.740 8.790 37,169,848 +0.93(+11.83%)
Jan 20, 2016 7.340 8.040 7.110 7.860 45,453,424 +0.18(+2.34%)
Jan 19, 2016 8.210 8.255 7.490 7.680 29,524,700 -0.46(-5.65%)
Jan 15, 2016 8.140 8.140 8.140 8.140 39,565,500 -0.93(-10.25%)
Jan 14, 2016 8.700 9.240 8.360 9.070 33,823,240 +0.53(+6.21%)
Jan 13, 2016 9.400 9.640 8.440 8.540 26,851,002 -0.65(-7.07%)
Jan 12, 2016 9.700 9.760 8.710 9.190 25,500,088 -0.43(-4.47%)
Jan 11, 2016 10.40 10.41 9.370 9.620 22,272,570 -0.73(-7.05%)
Jan 08, 2016 10.78 10.91 9.860 10.35 34,056,368 -0.32(-3.00%)
Jan 07, 2016 10.83 11.18 10.55 10.67 20,172,552 -0.61(-5.41%)
Jan 06, 2016 12.25 12.27 11.14 11.28 15,833,656 -1.48(-11.60%)
Jan 05, 2016 12.79 12.86 12.33 12.76 9,776,280 -0.06(-0.47%)
Jan 04, 2016 12.56 13.00 12.38 12.82 12,667,626 +0.23(+1.83%)
Dec 31, 2015 12.33 12.59 12.59 12.59 10,141,000 +0.21(+1.70%)
Dec 30, 2015 12.73 13.07 12.35 12.38 9,896,976 -0.65(-4.99%)
Dec 29, 2015 13.35 13.43 12.76 13.03 8,141,903 +0.05(+0.39%)
Dec 28, 2015 13.53 13.57 12.82 12.98 9,519,539 -0.95(-6.82%)
Dec 24, 2015 13.98 13.93 13.93 13.93 5,709,500 -0.03(-0.21%)
Dec 23, 2015 13.07 13.97 12.99 13.96 14,587,144 +1.27(+10.01%)
Dec 22, 2015 12.54 12.88 12.45 12.69 9,501,914 +0.17(+1.36%)
Dec 21, 2015 12.54 12.77 12.11 12.52 13,683,540 +0.05(+0.40%)
Dec 18, 2015 12.78 12.99 12.40 12.47 27,418,602 -0.31(-2.43%)
Dec 17, 2015 13.79 13.97 12.65 12.78 18,583,436 -1.00(-7.26%)
Dec 16, 2015 14.47 14.48 13.48 13.78 15,926,074 -0.68(-4.70%)
Dec 15, 2015 14.27 14.50 13.93 14.46 12,972,855 +0.50(+3.58%)
Dec 14, 2015 14.16 14.22 13.41 13.96 14,611,013 -0.38(-2.65%)
Dec 11, 2015 14.38 14.50 14.10 14.34 11,234,069 -0.40(-2.71%)
Dec 10, 2015 14.43 14.96 14.26 14.74 10,257,646 +0.24(+1.66%)
Dec 09, 2015 14.89 15.44 14.41 14.50 15,728,126 -0.42(-2.82%)
Dec 08, 2015 14.25 14.98 14.07 14.92 18,274,282 +0.14(+0.95%)
Dec 07, 2015 15.54 15.54 14.68 14.78 15,172,098 -1.34(-8.31%)
Dec 04, 2015 16.22 16.38 15.70 16.12 10,743,011 -0.43(-2.60%)
Dec 03, 2015 16.85 16.93 16.29 16.55 14,461,325 -0.12(-0.72%)
Dec 02, 2015 17.41 17.67 16.58 16.67 11,031,221 -0.96(-5.45%)
Dec 01, 2015 17.57 17.69 17.32 17.63 8,820,161 +0.12(+0.69%)
Nov 30, 2015 17.57 17.86 17.37 17.51 11,787,744 +0.07(+0.40%)
Nov 27, 2015 17.85 17.99 17.39 17.44 3,696,116 -0.67(-3.70%)
Nov 25, 2015 18.22 18.11 18.11 18.11 6,277,000 -0.39(-2.11%)
Nov 24, 2015 17.79 18.72 17.67 18.50 11,708,807 +0.97(+5.53%)
Nov 23, 2015 17.39 17.70 17.17 17.53 9,373,334 +0.11(+0.63%)
Nov 20, 2015 17.60 17.86 17.30 17.42 8,416,880 -0.22(-1.25%)
Nov 19, 2015 17.71 17.86 17.17 17.64 9,794,769 -0.26(-1.45%)
Nov 18, 2015 17.94 18.47 17.29 17.90 11,540,153 +0.19(+1.07%)
Nov 17, 2015 17.65 17.92 17.29 17.71 6,618,416 -0.16(-0.90%)
Nov 16, 2015 17.21 17.93 16.96 17.87 9,262,093 +0.73(+4.26%)
Nov 13, 2015 17.12 17.40 16.68 17.14 8,965,642 -0.06(-0.35%)
Nov 12, 2015 16.94 17.61 16.68 17.20 10,661,215 -0.10(-0.58%)
Nov 11, 2015 18.70 18.82 16.99 17.30 14,112,498 -1.48(-7.88%)
Nov 10, 2015 18.26 18.84 18.19 18.78 8,710,969 +0.42(+2.29%)
Nov 09, 2015 18.28 18.74 18.07 18.36 10,110,548 +0.07(+0.38%)
Nov 06, 2015 18.68 18.89 17.73 18.29 15,275,250 -0.71(-3.74%)
Nov 05, 2015 18.99 19.95 18.13 19.00 19,123,136 -0.40(-2.06%)
Nov 04, 2015 19.62 19.85 18.87 19.40 9,137,098 -0.26(-1.32%)
Nov 03, 2015 19.25 20.09 19.24 19.66 12,060,247 +0.65(+3.42%)
Nov 02, 2015 18.17 19.23 18.15 19.01 10,942,887 +0.63(+3.43%)
Oct 30, 2015 17.81 18.73 17.38 18.38 15,400,260 +0.83(+4.73%)
Oct 29, 2015 17.48 18.71 17.37 17.55 16,921,256 -0.13(-0.74%)
Oct 28, 2015 17.24 18.07 17.05 17.68 12,689,293 +0.57(+3.33%)
Oct 27, 2015 17.44 17.44 16.73 17.11 11,897,139 -0.48(-2.73%)
Oct 26, 2015 18.26 18.30 17.58 17.59 7,277,760 -0.71(-3.88%)
Oct 23, 2015 18.30 18.63 17.98 18.30 8,455,285 -0.18(-0.97%)
Oct 22, 2015 18.20 18.62 18.04 18.48 9,018,802 +0.46(+2.55%)
Oct 21, 2015 18.41 18.47 17.97 18.02 8,141,830 -0.54(-2.91%)
Oct 20, 2015 18.27 18.74 18.11 18.56 7,885,849 +0.28(+1.53%)
Oct 19, 2015 18.93 19.10 18.03 18.28 9,449,303 -1.00(-5.19%)
Oct 16, 2015 19.52 19.57 18.82 19.28 8,146,191 -0.15(-0.77%)
Oct 15, 2015 18.76 19.46 18.69 19.43 9,403,822 +0.52(+2.75%)
Oct 14, 2015 18.46 19.04 18.44 18.91 8,542,639 +0.32(+1.72%)
Oct 13, 2015 18.80 19.33 18.49 18.59 10,355,556 -0.37(-1.95%)
Oct 12, 2015 19.56 19.61 18.41 18.96 13,787,220 -0.63(-3.22%)
Oct 09, 2015 20.43 20.44 19.39 19.59 14,167,958 -0.59(-2.92%)
Oct 08, 2015 19.10 20.39 19.02 20.18 17,094,672 +1.01(+5.27%)
Oct 07, 2015 19.59 20.33 18.41 19.17 26,626,324 +0.00(+0.00%)
Oct 06, 2015 18.12 19.28 18.00 19.17 25,583,312 +1.12(+6.20%)
Oct 05, 2015 17.08 18.13 17.00 18.05 17,565,154 +1.39(+8.34%)
Oct 02, 2015 15.16 16.69 15.00 16.66 11,643,516 +1.35(+8.82%)
Oct 01, 2015 15.79 16.19 15.14 15.31 14,180,783 -0.09(-0.58%)
Sep 30, 2015 15.14 15.59 15.00 15.40 13,707,199 +0.43(+2.87%)
Sep 29, 2015 14.86 15.18 14.71 14.97 10,994,568 +0.21(+1.42%)
Sep 28, 2015 15.48 15.55 14.75 14.76 9,936,702 -0.99(-6.29%)
Sep 25, 2015 15.67 16.05 15.39 15.75 13,876,852 +0.30(+1.94%)
Sep 24, 2015 15.09 15.68 15.04 15.45 12,052,626 +0.15(+0.98%)
Sep 23, 2015 15.75 15.95 15.25 15.30 12,544,982 -0.36(-2.30%)
Sep 22, 2015 15.75 16.30 15.54 15.66 12,249,416 -0.45(-2.79%)
Sep 21, 2015 16.02 16.53 15.67 16.11 13,935,333 +0.27(+1.70%)
Sep 18, 2015 16.23 16.33 15.57 15.84 26,980,002 -0.59(-3.59%)
Sep 17, 2015 16.23 16.98 16.13 16.43 19,679,952 +0.22(+1.36%)
Sep 16, 2015 15.62 16.24 15.62 16.21 16,635,965 +0.76(+4.92%)
Sep 15, 2015 15.47 15.85 15.36 15.45 15,513,931 +0.04(+0.26%)
Sep 14, 2015 14.99 15.47 14.81 15.41 15,451,013 +0.32(+2.12%)
Sep 11, 2015 14.75 15.14 14.59 15.09 15,640,604 +0.11(+0.73%)
Sep 10, 2015 15.03 15.42 14.74 14.98 18,710,396 +0.07(+0.47%)
Sep 09, 2015 16.42 16.88 14.86 14.91 33,901,644 -1.41(-8.64%)
Sep 08, 2015 16.58 16.63 16.04 16.32 13,710,927 -0.04(-0.24%)
Sep 04, 2015 16.59 16.36 16.36 16.36 15,418,700 -0.51(-3.02%)
Sep 03, 2015 16.94 17.59 16.65 16.87 13,572,188 +0.00(+0.00%)
Sep 02, 2015 17.11 17.14 16.15 16.87 14,667,657 +0.02(+0.12%)
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.