Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy Oil (NY: MUR )

42.79 +0.90 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.78 11.89 11.64 11.84 3,150,279 +0.03(+0.25%)
Jan 28, 2005 11.82 11.93 11.62 11.81 6,182,163 +0.60(+5.40%)
Jan 27, 2005 11.18 11.27 11.15 11.21 1,518,016 +0.02(+0.21%)
Jan 26, 2005 11.11 11.21 11.10 11.18 1,681,657 +0.10(+0.95%)
Jan 25, 2005 11.11 11.16 11.02 11.08 1,775,920 -0.04(-0.33%)
Jan 24, 2005 11.09 11.21 11.08 11.11 1,415,457 +0.09(+0.84%)
Jan 21, 2005 10.95 11.10 10.95 11.02 1,605,492 +0.12(+1.10%)
Jan 20, 2005 10.86 10.97 10.79 10.90 1,573,442 -0.06(-0.53%)
Jan 19, 2005 10.90 11.06 10.88 10.96 1,600,213 +0.03(+0.24%)
Jan 18, 2005 11.01 11.02 10.85 10.93 2,399,566 +0.05(+0.48%)
Jan 14, 2005 10.81 10.92 10.77 10.88 1,295,554 +0.07(+0.63%)
Jan 13, 2005 10.73 10.91 10.68 10.81 1,863,396 +0.13(+1.23%)
Jan 12, 2005 10.42 10.75 10.39 10.68 2,560,191 +0.27(+2.61%)
Jan 11, 2005 10.44 10.47 10.35 10.41 1,948,610 -0.02(-0.23%)
Jan 10, 2005 10.61 10.61 10.40 10.43 2,464,419 +0.11(+1.03%)
Jan 07, 2005 10.45 10.46 10.20 10.33 1,311,013 -0.12(-1.16%)
Jan 06, 2005 10.09 10.60 10.03 10.45 3,976,402 +0.36(+3.55%)
Jan 05, 2005 10.21 10.28 10.03 10.09 1,363,801 -0.12(-1.18%)
Jan 04, 2005 10.27 10.38 10.20 10.21 2,381,090 +0.05(+0.47%)
Jan 03, 2005 10.65 10.65 10.10 10.16 3,574,841 -0.50(-4.72%)
Dec 31, 2004 10.66 10.74 10.64 10.67 626,662 -0.01(-0.14%)
Dec 30, 2004 10.65 10.70 10.57 10.68 939,616 +0.03(+0.26%)
Dec 29, 2004 10.62 10.67 10.55 10.65 972,420 +0.05(+0.44%)
Dec 28, 2004 10.54 10.64 10.53 10.61 791,811 +0.10(+0.97%)
Dec 27, 2004 10.43 10.58 10.43 10.51 1,194,127 -0.15(-1.43%)
Dec 23, 2004 10.59 10.71 10.58 10.66 896,255 +0.07(+0.70%)
Dec 22, 2004 10.83 10.87 10.53 10.58 1,676,001 -0.20(-1.86%)
Dec 21, 2004 10.70 10.80 10.67 10.79 1,196,766 +0.11(+1.02%)
Dec 20, 2004 10.57 10.71 10.56 10.68 1,082,519 +0.08(+0.76%)
Dec 17, 2004 10.59 10.65 10.57 10.60 1,507,835 -0.05(-0.45%)
Dec 16, 2004 10.74 10.77 10.64 10.64 1,271,800 -0.12(-1.13%)
Dec 15, 2004 10.57 10.79 10.57 10.77 1,719,739 +0.21(+2.04%)
Dec 14, 2004 10.57 10.60 10.49 10.55 1,133,044 +0.00(+0.01%)
Dec 13, 2004 10.42 10.55 10.39 10.55 909,829 +0.15(+1.47%)
Dec 10, 2004 10.43 10.51 10.37 10.40 1,642,066 -0.02(-0.22%)
Dec 09, 2004 10.43 10.48 10.31 10.42 1,794,773 +0.01(+0.12%)
Dec 08, 2004 10.23 10.45 10.09 10.41 2,387,877 +0.12(+1.19%)
Dec 07, 2004 10.43 10.47 10.24 10.29 1,469,753 -0.15(-1.42%)
Dec 06, 2004 10.65 10.70 10.43 10.43 2,519,846 -0.17(-1.64%)
Dec 03, 2004 10.46 10.64 10.40 10.61 2,400,697 +0.14(+1.38%)
Dec 02, 2004 10.90 10.91 10.40 10.46 3,983,566 -0.50(-4.59%)
Dec 01, 2004 11.27 11.34 10.88 10.97 1,800,428 -0.35(-3.06%)
Nov 30, 2004 11.26 11.36 11.23 11.31 1,077,617 +0.03(+0.25%)
Nov 29, 2004 11.34 11.37 11.15 11.28 962,993 -0.05(-0.48%)
Nov 26, 2004 11.30 11.43 11.30 11.34 414,004 +0.06(+0.52%)
Nov 24, 2004 11.15 11.31 11.15 11.28 1,430,162 +0.12(+1.03%)
Nov 23, 2004 11.11 11.20 11.06 11.17 2,330,188 +0.08(+0.72%)
Nov 22, 2004 10.76 11.09 10.76 11.09 1,985,184 +0.36(+3.32%)
Nov 19, 2004 10.68 10.79 10.62 10.73 1,521,409 +0.11(+1.00%)
Nov 18, 2004 10.61 10.66 10.54 10.62 1,202,422 +0.10(+0.96%)
Nov 17, 2004 10.40 10.53 10.34 10.52 2,073,038 +0.12(+1.19%)
Nov 16, 2004 10.47 10.54 10.38 10.40 1,598,328 -0.07(-0.65%)
Nov 15, 2004 10.74 10.76 10.45 10.47 2,219,712 -0.35(-3.27%)
Nov 12, 2004 10.60 10.89 10.58 10.82 1,646,214 +0.20(+1.86%)
Nov 11, 2004 10.50 10.65 10.46 10.62 1,461,458 +0.09(+0.86%)
Nov 10, 2004 10.42 10.55 10.29 10.53 3,161,213 +0.12(+1.15%)
Nov 09, 2004 10.51 10.51 10.38 10.41 2,294,368 -0.14(-1.29%)
Nov 08, 2004 10.76 10.79 10.52 10.55 1,410,932 -0.26(-2.40%)
Nov 05, 2004 10.73 10.86 10.71 10.81 1,275,193 +0.08(+0.79%)
Nov 04, 2004 10.65 10.81 10.64 10.73 2,354,697 +0.09(+0.84%)
Nov 03, 2004 10.46 10.66 10.38 10.64 2,475,354 +0.33(+3.18%)
Nov 02, 2004 10.54 10.60 10.27 10.31 2,178,236 -0.20(-1.93%)
Nov 01, 2004 10.67 10.71 10.46 10.51 2,514,944 -0.10(-0.94%)
Oct 29, 2004 10.52 10.64 10.47 10.61 2,229,138 +0.09(+0.88%)
Oct 28, 2004 10.74 10.80 10.45 10.52 2,758,143 -0.29(-2.67%)
Oct 27, 2004 10.95 10.98 10.66 10.81 4,699,967 -0.21(-1.87%)
Oct 26, 2004 11.04 11.04 10.92 11.01 2,180,498 -0.05(-0.49%)
Oct 25, 2004 11.08 11.15 10.99 11.07 1,590,410 -0.07(-0.67%)
Oct 22, 2004 11.18 11.23 11.13 11.14 1,586,639 -0.04(-0.37%)
Oct 21, 2004 11.18 11.23 11.07 11.18 913,976 +0.04(+0.33%)
Oct 20, 2004 10.91 11.15 10.91 11.15 1,718,985 +0.27(+2.49%)
Oct 19, 2004 10.84 10.98 10.80 10.88 923,780 +0.00(+0.01%)
Oct 18, 2004 10.88 11.02 10.84 10.87 2,606,568 +0.02(+0.17%)
Oct 15, 2004 10.94 10.97 10.83 10.86 1,166,602 -0.01(-0.05%)
Oct 14, 2004 10.83 10.97 10.83 10.86 1,445,998 +0.10(+0.91%)
Oct 13, 2004 11.05 11.05 10.57 10.76 3,577,857 -0.32(-2.91%)
Oct 12, 2004 11.18 11.32 11.08 11.08 1,533,475 -0.12(-1.11%)
Oct 11, 2004 11.25 11.26 11.06 11.21 1,553,082 -0.01(-0.09%)
Oct 08, 2004 11.28 11.38 11.16 11.22 2,135,252 -0.06(-0.54%)
Oct 07, 2004 11.46 11.59 11.28 11.28 2,109,989 -0.16(-1.43%)
Oct 06, 2004 11.33 11.47 11.32 11.44 1,533,852 +0.12(+1.04%)
Oct 05, 2004 11.36 11.45 11.30 11.33 2,077,562 +0.05(+0.47%)
Oct 04, 2004 11.37 11.40 11.17 11.27 2,493,075 -0.10(-0.87%)
Oct 01, 2004 11.15 11.43 11.14 11.37 4,005,435 -0.13(-1.16%)
Sep 30, 2004 11.42 11.54 11.41 11.51 1,437,703 +0.12(+1.08%)
Sep 29, 2004 11.51 11.52 11.29 11.38 1,835,117 -0.09(-0.82%)
Sep 28, 2004 11.38 11.56 11.37 11.48 2,105,087 +0.23(+2.06%)
Sep 27, 2004 11.34 11.49 11.24 11.25 1,747,264 -0.03(-0.31%)
Sep 24, 2004 11.18 11.32 11.18 11.28 1,177,537 +0.15(+1.36%)
Sep 23, 2004 11.26 11.26 11.08 11.13 1,595,689 -0.13(-1.14%)
Sep 22, 2004 11.34 11.40 11.25 11.26 2,376,943 -0.11(-0.96%)
Sep 21, 2004 11.19 11.39 11.12 11.37 2,076,431 +0.20(+1.78%)
Sep 20, 2004 11.24 11.30 11.16 11.17 2,038,726 -0.04(-0.37%)
Sep 17, 2004 11.03 11.28 11.03 11.21 1,760,084 +0.19(+1.73%)
Sep 16, 2004 11.08 11.08 10.93 11.02 1,629,246 -0.06(-0.57%)
Sep 15, 2004 11.10 11.21 11.04 11.08 2,838,456 +0.05(+0.41%)
Sep 14, 2004 11.01 11.13 10.93 11.04 4,529,162 +0.31(+2.89%)
Sep 13, 2004 10.64 10.74 10.64 10.73 1,649,984 +0.15(+1.40%)
Sep 10, 2004 10.72 10.72 10.56 10.58 1,312,522 -0.17(-1.54%)
Sep 09, 2004 10.50 10.77 10.46 10.74 2,908,588 +0.36(+3.49%)
Sep 08, 2004 10.16 10.39 10.13 10.38 2,459,517 +0.22(+2.15%)
Sep 07, 2004 10.25 10.25 10.11 10.16 959,223 -0.09(-0.85%)
Sep 03, 2004 10.20 10.27 10.14 10.25 659,466 +0.05(+0.47%)
Sep 02, 2004 10.15 10.23 10.12 10.20 882,304 +0.08(+0.83%)
Sep 01, 2004 10.05 10.19 10.00 10.12 2,011,201 +0.10(+1.05%)
Aug 31, 2004 9.687 10.02 9.680 10.01 2,520,223 +0.39(+4.01%)
Aug 30, 2004 9.638 9.707 9.493 9.627 979,207 -0.01(-0.11%)
Aug 27, 2004 9.577 9.671 9.536 9.638 847,238 +0.08(+0.86%)
Aug 26, 2004 9.443 9.680 9.363 9.556 1,254,078 +0.11(+1.21%)
Aug 25, 2004 9.382 9.451 9.336 9.442 1,309,505 +0.14(+1.51%)
Aug 24, 2004 9.389 9.391 9.240 9.301 1,472,769 -0.09(-0.92%)
Aug 23, 2004 9.528 9.561 9.386 9.387 1,145,864 -0.13(-1.41%)
Aug 20, 2004 9.528 9.617 9.491 9.521 1,362,670 +0.03(+0.28%)
Aug 19, 2004 9.515 9.544 9.462 9.495 1,126,257 +0.02(+0.22%)
Aug 18, 2004 9.382 9.541 9.375 9.473 1,424,883 +0.12(+1.30%)
Aug 17, 2004 9.585 9.585 9.309 9.351 1,909,397 -0.23(-2.42%)
Aug 16, 2004 9.617 9.694 9.560 9.584 1,033,125 +0.01(+0.08%)
Aug 13, 2004 9.462 9.676 9.462 9.576 997,305 +0.15(+1.56%)
Aug 12, 2004 9.481 9.580 9.402 9.428 1,196,766 -0.09(-0.92%)
Aug 11, 2004 9.651 9.691 9.443 9.516 1,860,380 -0.14(-1.46%)
Aug 10, 2004 9.680 9.700 9.601 9.656 1,904,872 +0.02(+0.17%)
Aug 09, 2004 9.554 9.744 9.521 9.641 1,502,933 +0.17(+1.75%)
Aug 06, 2004 9.747 9.810 9.466 9.475 2,142,039 -0.32(-3.26%)
Aug 05, 2004 9.946 10.02 9.794 9.794 1,646,591 -0.14(-1.39%)
Aug 04, 2004 10.33 10.33 9.922 9.932 2,348,664 -0.46(-4.46%)
Aug 03, 2004 10.27 10.45 10.27 10.40 2,169,941 +0.16(+1.61%)
Aug 02, 2004 10.26 10.28 10.06 10.23 1,327,227 -0.02(-0.23%)
Jul 30, 2004 10.25 10.32 10.15 10.26 1,585,885 +0.02(+0.21%)
Jul 29, 2004 10.12 10.23 10.09 10.23 1,205,439 +0.12(+1.15%)
Jul 28, 2004 10.29 10.35 9.992 10.12 3,097,114 -0.14(-1.33%)
Jul 27, 2004 10.03 10.28 9.939 10.25 1,595,311 +0.25(+2.49%)
Jul 26, 2004 10.14 10.22 9.839 10.01 1,448,638 -0.15(-1.46%)
Jul 23, 2004 10.21 10.26 10.11 10.15 1,096,093 -0.08(-0.82%)
Jul 22, 2004 10.20 10.34 10.20 10.24 1,474,654 -0.05(-0.46%)
Jul 21, 2004 10.48 10.52 10.29 10.29 1,435,064 -0.21(-2.00%)
Jul 20, 2004 10.54 10.56 10.45 10.49 1,323,456 -0.04(-0.39%)
Jul 19, 2004 10.39 10.56 10.31 10.54 1,838,134 +0.12(+1.16%)
Jul 16, 2004 10.35 10.50 10.35 10.41 1,036,142 +0.08(+0.73%)
Jul 15, 2004 10.36 10.42 10.28 10.34 1,211,471 -0.04(-0.42%)
Jul 14, 2004 10.15 10.38 10.14 10.38 1,033,125 +0.23(+2.26%)
Jul 13, 2004 10.21 10.21 10.13 10.15 874,386 -0.08(-0.82%)
Jul 12, 2004 10.35 10.36 10.19 10.24 1,457,310 -0.11(-1.09%)
Jul 09, 2004 10.31 10.40 10.30 10.35 1,355,883 +0.06(+0.63%)
Jul 08, 2004 10.31 10.37 10.24 10.29 1,855,478 -0.02(-0.23%)
Jul 07, 2004 10.16 10.32 10.04 10.31 1,490,491 +0.15(+1.45%)
Jul 06, 2004 10.10 10.25 10.09 10.16 1,691,837 +0.11(+1.13%)
Jul 02, 2004 10.01 10.08 9.946 10.05 1,279,718 +0.04(+0.42%)
Jul 01, 2004 9.760 10.01 9.629 10.01 2,877,669 +0.23(+2.37%)
Jun 30, 2004 9.806 9.806 9.582 9.773 2,883,325 +0.23(+2.42%)
Jun 29, 2004 9.313 9.544 9.310 9.542 1,533,098 +0.23(+2.48%)
Jun 28, 2004 9.609 9.627 9.297 9.312 1,488,228 -0.30(-3.08%)
Jun 25, 2004 9.598 9.674 9.544 9.607 1,348,342 +0.03(+0.26%)
Jun 24, 2004 9.646 9.719 9.540 9.582 1,245,029 -0.03(-0.34%)
Jun 23, 2004 9.336 9.621 9.336 9.615 2,107,350 +0.31(+3.33%)
Jun 22, 2004 9.289 9.369 9.251 9.305 1,135,684 -0.04(-0.45%)
Jun 21, 2004 9.460 9.460 9.309 9.347 854,779 -0.11(-1.19%)
Jun 18, 2004 9.448 9.610 9.419 9.460 977,698 -0.03(-0.28%)
Jun 17, 2004 9.387 9.530 9.329 9.487 1,452,408 +0.11(+1.19%)
Jun 16, 2004 9.241 9.383 9.241 9.375 1,144,733 +0.18(+1.93%)
Jun 15, 2004 9.150 9.279 9.146 9.198 1,360,784 +0.15(+1.64%)
Jun 14, 2004 9.195 9.195 9.035 9.049 1,309,505 -0.14(-1.57%)
Jun 10, 2004 8.971 9.232 8.923 9.194 3,036,786 +0.48(+5.46%)
Jun 09, 2004 8.772 8.772 8.574 8.718 941,124 -0.05(-0.62%)
Jun 08, 2004 8.958 9.003 8.740 8.772 1,237,865 -0.18(-2.01%)
Jun 07, 2004 8.769 8.952 8.768 8.952 970,911 +0.21(+2.37%)
Jun 04, 2004 8.858 8.871 8.699 8.745 814,811 -0.07(-0.84%)
Jun 03, 2004 8.894 9.019 8.812 8.820 1,514,999 -0.07(-0.83%)
Jun 02, 2004 8.911 8.923 8.804 8.894 1,396,604 +0.05(+0.57%)
Jun 01, 2004 8.722 8.871 8.722 8.844 1,574,574 +0.19(+2.19%)
May 28, 2004 8.564 8.703 8.564 8.654 910,583 +0.09(+1.05%)
May 27, 2004 8.686 8.744 8.517 8.564 1,462,589 -0.10(-1.18%)
May 26, 2004 8.787 8.825 8.639 8.666 1,964,824 -0.12(-1.36%)
May 25, 2004 8.755 8.858 8.722 8.785 1,556,098 +0.07(+0.84%)
May 24, 2004 8.527 8.732 8.503 8.712 1,390,572 +0.26(+3.03%)
May 21, 2004 8.593 8.605 8.410 8.456 815,566 -0.09(-1.10%)
May 20, 2004 8.527 8.706 8.520 8.551 1,463,720 +0.04(+0.42%)
May 19, 2004 8.647 8.687 8.511 8.515 1,245,406 -0.10(-1.15%)
May 18, 2004 8.712 8.714 8.548 8.614 1,537,999 -0.12(-1.35%)
May 17, 2004 8.757 8.875 8.707 8.732 1,783,461 -0.03(-0.29%)
May 14, 2004 8.732 8.905 8.732 8.757 2,233,285 -0.17(-1.89%)
May 13, 2004 8.871 8.968 8.840 8.926 1,380,014 +0.03(+0.30%)
May 12, 2004 8.854 8.951 8.759 8.899 1,801,183 +0.05(+0.51%)
May 11, 2004 8.692 8.858 8.692 8.854 1,269,538 +0.22(+2.57%)
May 10, 2004 8.805 8.805 8.487 8.633 2,413,894 -0.23(-2.54%)
May 07, 2004 9.168 9.239 8.858 8.858 1,971,611 -0.31(-3.38%)
May 06, 2004 9.281 9.382 9.052 9.168 1,749,526 -0.11(-1.20%)
May 05, 2004 9.086 9.281 9.077 9.280 4,318,767 +0.20(+2.24%)
May 04, 2004 9.309 9.390 9.044 9.077 3,775,056 -0.23(-2.49%)
May 03, 2004 9.085 9.402 9.065 9.309 2,729,865 +0.23(+2.48%)
Apr 30, 2004 8.878 9.216 8.878 9.084 3,751,302 +0.27(+3.02%)
Apr 29, 2004 9.190 9.216 8.745 8.817 6,075,834 -0.40(-4.33%)
Apr 28, 2004 9.150 9.534 9.101 9.216 6,472,117 +0.42(+4.79%)
Apr 27, 2004 8.556 8.858 8.533 8.795 1,813,248 +0.27(+3.11%)
Apr 26, 2004 8.515 8.606 8.482 8.529 1,522,540 +0.01(+0.16%)
Apr 23, 2004 8.580 8.584 8.466 8.516 1,028,223 -0.05(-0.59%)
Apr 22, 2004 8.342 8.566 8.324 8.566 1,324,210 +0.22(+2.69%)
Apr 21, 2004 8.374 8.374 8.200 8.342 1,245,406 -0.03(-0.35%)
Apr 20, 2004 8.646 8.646 8.371 8.371 1,208,078 -0.28(-3.25%)
Apr 19, 2004 8.566 8.653 8.566 8.653 1,390,572 +0.08(+0.98%)
Apr 16, 2004 8.444 8.574 8.421 8.569 1,284,243 +0.12(+1.44%)
Apr 15, 2004 8.383 8.566 8.375 8.447 1,030,486 +0.06(+0.70%)
Apr 14, 2004 8.340 8.495 8.301 8.389 1,455,048 +0.02(+0.19%)
Apr 13, 2004 8.619 8.714 8.346 8.373 1,601,344 -0.23(-2.65%)
Apr 12, 2004 8.460 8.712 8.460 8.601 2,097,923 +0.03(+0.37%)
Apr 08, 2004 8.474 8.593 8.434 8.569 2,123,563 +0.11(+1.32%)
Apr 07, 2004 8.431 8.508 8.399 8.458 1,226,176 +0.03(+0.41%)
Apr 06, 2004 8.368 8.440 8.361 8.423 839,697 +0.03(+0.38%)
Apr 05, 2004 8.354 8.397 8.314 8.391 906,058 +0.07(+0.80%)
Apr 02, 2004 8.328 8.387 8.239 8.325 1,210,340 +0.03(+0.37%)
Apr 01, 2004 8.354 8.406 8.223 8.295 1,637,541 -0.06(-0.67%)
Mar 31, 2004 8.391 8.419 8.235 8.350 1,918,446 -0.01(-0.17%)
Mar 30, 2004 8.210 8.422 8.182 8.365 1,912,036 +0.17(+2.05%)
Mar 29, 2004 8.142 8.223 8.113 8.196 838,189 +0.11(+1.34%)
Mar 26, 2004 7.950 8.134 7.943 8.088 946,026 +0.12(+1.48%)
Mar 25, 2004 8.019 8.019 7.922 7.970 2,195,580 -0.05(-0.61%)
Mar 24, 2004 8.232 8.259 7.982 8.019 1,820,789 -0.21(-2.55%)
Mar 23, 2004 8.341 8.348 8.194 8.228 987,125 -0.08(-0.96%)
Mar 22, 2004 8.268 8.341 8.239 8.308 935,091 -0.02(-0.24%)
Mar 19, 2004 8.405 8.460 8.310 8.328 869,861 -0.09(-1.04%)
Mar 18, 2004 8.391 8.434 8.341 8.415 936,600 +0.02(+0.28%)
Mar 17, 2004 8.394 8.419 8.382 8.391 1,396,982 +0.05(+0.60%)
Mar 16, 2004 8.468 8.520 8.296 8.341 1,634,148 -0.12(-1.46%)
Mar 15, 2004 8.480 8.698 8.454 8.464 1,078,372 +0.02(+0.20%)
Mar 12, 2004 8.397 8.480 8.369 8.447 1,134,553 +0.08(+1.00%)
Mar 11, 2004 8.560 8.560 8.361 8.364 1,634,525 -0.21(-2.43%)
Mar 10, 2004 8.723 8.744 8.544 8.572 1,390,949 -0.13(-1.48%)
Mar 09, 2004 8.712 8.740 8.596 8.700 1,549,311 -0.02(-0.26%)
Mar 08, 2004 8.659 8.749 8.646 8.723 2,161,268 +0.14(+1.62%)
Mar 05, 2004 8.580 8.686 8.535 8.584 1,723,133 -0.01(-0.17%)
Mar 04, 2004 8.574 8.651 8.547 8.598 1,053,486 +0.03(+0.39%)
Mar 03, 2004 8.516 8.601 8.435 8.565 1,249,554 +0.04(+0.44%)
Mar 02, 2004 8.604 8.715 8.508 8.528 1,942,954 -0.06(-0.69%)
Mar 01, 2004 8.328 8.598 8.321 8.588 2,677,831 +0.27(+3.24%)
Feb 27, 2004 8.354 8.362 8.288 8.318 1,516,507 -0.03(-0.40%)
Feb 26, 2004 8.341 8.377 8.318 8.352 1,192,996 +0.01(+0.13%)
Feb 25, 2004 8.345 8.381 8.288 8.341 1,048,207 +0.01(+0.11%)
Feb 24, 2004 8.230 8.407 8.185 8.332 4,236,946 +0.10(+1.26%)
Feb 23, 2004 8.188 8.243 8.127 8.228 1,153,028 +0.04(+0.49%)
Feb 20, 2004 8.202 8.235 8.074 8.188 1,634,902 +0.00(+0.00%)
Feb 19, 2004 8.208 8.220 8.108 8.188 2,070,021 +0.01(+0.16%)
Feb 18, 2004 8.275 8.277 8.163 8.175 2,434,632 -0.10(-1.20%)
Feb 17, 2004 8.142 8.279 8.122 8.275 1,194,881 +0.13(+1.63%)
Feb 13, 2004 8.089 8.171 8.016 8.142 1,270,292 +0.02(+0.26%)
Feb 12, 2004 8.093 8.130 8.049 8.121 1,570,803 +0.04(+0.53%)
Feb 11, 2004 8.102 8.175 8.065 8.078 2,040,234 -0.09(-1.12%)
Feb 10, 2004 8.165 8.252 8.135 8.170 1,637,918 +0.01(+0.08%)
Feb 09, 2004 8.036 8.228 8.036 8.163 3,133,688 +0.18(+2.28%)
Feb 06, 2004 7.771 7.990 7.771 7.982 4,160,781 +0.28(+3.63%)
Feb 05, 2004 7.877 7.903 7.545 7.702 4,825,526 -0.24(-3.07%)
Feb 04, 2004 7.976 8.063 7.927 7.946 1,335,899 -0.05(-0.63%)
Feb 03, 2004 8.017 8.101 7.970 7.996 1,123,618 -0.02(-0.28%)
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.