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

Marathon Oil (NY: MRO )

26.34 +0.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 13.05 13.35 12.31 12.65 31,161,502 -0.23(-1.81%)
Apr 28, 2016 13.27 13.52 12.86 12.88 23,914,586 -0.44(-3.30%)
Apr 27, 2016 13.19 13.59 12.98 13.32 33,332,810 +0.36(+2.77%)
Apr 26, 2016 12.65 13.05 12.46 12.96 27,056,310 +0.55(+4.41%)
Apr 25, 2016 12.79 12.82 12.30 12.41 24,098,294 -0.46(-3.56%)
Apr 22, 2016 12.54 12.92 12.52 12.87 29,925,320 +0.43(+3.46%)
Apr 21, 2016 12.73 12.79 12.36 12.44 26,244,426 -0.18(-1.42%)
Apr 20, 2016 12.47 12.87 12.12 12.62 29,480,444 +0.10(+0.79%)
Apr 19, 2016 12.15 12.72 12.07 12.52 30,753,838 +0.53(+4.42%)
Apr 18, 2016 11.03 12.15 11.03 11.99 26,719,728 +0.31(+2.69%)
Apr 15, 2016 11.60 11.86 11.43 11.68 21,767,178 -0.09(-0.76%)
Apr 14, 2016 11.69 11.87 11.42 11.77 23,633,628 +0.17(+1.47%)
Apr 13, 2016 11.64 11.94 11.23 11.60 34,335,504 -0.18(-1.52%)
Apr 12, 2016 10.80 12.02 10.65 11.77 48,937,340 +1.30(+12.42%)
Apr 11, 2016 10.70 10.91 10.43 10.47 27,159,900 -0.10(-0.93%)
Apr 08, 2016 10.46 10.57 10.24 10.57 27,179,316 +0.50(+4.99%)
Apr 07, 2016 9.765 10.13 9.675 10.07 26,026,996 +0.18(+1.81%)
Apr 06, 2016 9.702 10.11 9.585 9.890 29,232,450 +0.35(+3.67%)
Apr 05, 2016 9.334 9.756 9.262 9.540 23,797,542 +0.09(+0.95%)
Apr 04, 2016 9.441 9.872 9.343 9.450 24,388,250 -0.03(-0.28%)
Apr 01, 2016 9.648 9.684 9.320 9.477 32,374,646 -0.52(-5.21%)
Mar 31, 2016 9.441 10.09 9.352 9.998 44,797,744 +0.55(+5.79%)
Mar 30, 2016 9.630 9.693 9.190 9.450 24,829,100 +0.12(+1.25%)
Mar 29, 2016 8.903 9.397 8.768 9.334 26,648,412 +0.22(+2.36%)
Mar 28, 2016 9.271 9.370 8.804 9.118 25,188,304 -0.12(-1.26%)
Mar 24, 2016 8.768 9.235 9.235 9.235 32,289,216 +0.09(+0.98%)
Mar 23, 2016 10.15 10.08 9.087 9.145 34,841,264 -1.01(-9.90%)
Mar 22, 2016 10.11 10.39 10.10 10.15 25,546,056 -0.11(-1.05%)
Mar 21, 2016 10.29 10.63 10.11 10.26 29,616,158 -0.18(-1.72%)
Mar 18, 2016 10.52 10.66 10.05 10.44 45,949,396 +0.16(+1.57%)
Mar 17, 2016 10.52 10.55 10.15 10.28 34,281,316 -0.06(-0.61%)
Mar 16, 2016 10.40 10.62 9.953 10.34 36,309,624 +0.19(+1.86%)
Mar 15, 2016 9.738 10.15 9.513 10.15 26,639,330 +0.20(+1.98%)
Mar 14, 2016 9.747 10.16 9.584 9.953 31,693,958 -0.06(-0.63%)
Mar 11, 2016 9.998 10.19 9.827 10.02 35,485,212 +0.51(+5.38%)
Mar 10, 2016 9.253 9.531 8.993 9.504 37,874,796 +0.10(+1.05%)
Mar 09, 2016 9.432 9.585 9.047 9.406 34,385,060 +0.32(+3.56%)
Mar 08, 2016 9.729 9.756 8.903 9.082 39,647,572 -0.82(-8.25%)
Mar 07, 2016 9.980 10.40 9.621 9.899 64,058,308 +0.03(+0.27%)
Mar 04, 2016 9.298 9.477 9.047 9.872 96,935,520 +0.92(+10.33%)
Mar 03, 2016 8.104 8.975 8.054 8.948 72,907,576 +0.78(+9.56%)
Mar 02, 2016 7.126 8.212 7.090 8.167 83,029,192 +1.02(+14.32%)
Mar 01, 2016 7.368 7.243 6.785 7.144 305,262,880 -0.22(-3.04%)
Feb 29, 2016 7.620 7.655 7.153 7.368 42,698,944 +0.16(+2.24%)
Feb 26, 2016 6.955 7.359 6.812 7.207 40,581,884 +0.57(+8.66%)
Feb 25, 2016 6.507 6.668 6.246 6.632 23,176,622 +0.15(+2.35%)
Feb 24, 2016 6.058 6.507 5.977 6.480 20,941,132 +0.17(+2.70%)
Feb 23, 2016 6.552 6.695 6.193 6.309 31,259,344 -0.41(-6.14%)
Feb 22, 2016 6.255 6.731 6.152 6.722 38,501,860 +0.68(+11.29%)
Feb 19, 2016 6.148 6.175 5.887 6.040 43,104,100 -0.18(-2.89%)
Feb 18, 2016 6.821 6.839 6.013 6.219 61,269,832 -0.43(-6.48%)
Feb 17, 2016 6.884 6.928 6.058 6.650 70,858,640 +0.01(+0.14%)
Feb 16, 2016 6.964 7.036 6.444 6.641 24,983,270 -0.08(-1.20%)
Feb 12, 2016 6.480 6.722 6.722 6.722 33,903,748 +0.43(+6.85%)
Feb 11, 2016 6.167 6.505 5.810 6.291 41,350,312 -0.06(-0.98%)
Feb 10, 2016 6.443 6.790 6.247 6.354 24,361,662 -0.14(-2.19%)
Feb 09, 2016 6.799 6.871 6.269 6.496 28,041,034 -0.47(-6.78%)
Feb 08, 2016 7.361 7.539 6.799 6.969 51,130,236 -0.57(-7.56%)
Feb 05, 2016 8.082 8.109 7.432 7.539 33,187,608 -0.65(-7.94%)
Feb 04, 2016 8.510 9.161 8.100 8.189 37,591,984 -0.20(-2.44%)
Feb 03, 2016 8.038 8.403 7.548 8.394 26,748,918 +0.61(+7.78%)
Feb 02, 2016 8.305 8.327 7.748 7.788 22,395,312 -0.89(-10.27%)
Feb 01, 2016 8.359 8.728 8.216 8.679 19,418,320 +0.01(+0.10%)
Jan 29, 2016 8.216 8.777 8.172 8.671 23,204,598 +0.50(+6.11%)
Jan 28, 2016 8.323 8.510 7.877 8.172 23,558,504 +0.37(+4.80%)
Jan 27, 2016 7.432 8.332 7.289 7.797 30,617,608 +0.27(+3.55%)
Jan 26, 2016 7.450 7.574 7.067 7.530 18,339,150 +0.28(+3.81%)
Jan 25, 2016 7.797 8.189 7.231 7.254 21,886,138 -0.78(-9.76%)
Jan 22, 2016 9.080 9.473 7.699 8.038 43,720,508 +0.20(+2.62%)
Jan 21, 2016 6.906 7.922 6.897 7.833 41,711,524 +0.83(+11.83%)
Jan 20, 2016 6.541 7.165 6.336 7.004 51,007,244 +0.16(+2.34%)
Jan 19, 2016 7.316 7.356 6.674 6.844 33,132,236 -0.41(-5.65%)
Jan 15, 2016 7.254 7.254 7.254 7.254 44,399,892 -0.83(-10.25%)
Jan 14, 2016 7.753 8.234 7.450 8.082 37,956,000 +0.47(+6.21%)
Jan 13, 2016 8.377 8.590 7.521 7.610 30,131,846 -0.58(-7.07%)
Jan 12, 2016 8.644 8.697 7.762 8.189 28,615,868 -0.38(-4.47%)
Jan 11, 2016 9.268 9.277 8.350 8.573 24,993,990 -0.65(-7.05%)
Jan 08, 2016 9.606 9.721 8.786 9.223 38,217,616 -0.29(-3.00%)
Jan 07, 2016 9.651 9.958 9.401 9.508 22,637,376 -0.54(-5.41%)
Jan 06, 2016 10.92 10.93 9.927 10.05 17,768,324 -1.32(-11.60%)
Jan 05, 2016 11.40 11.46 10.99 11.37 10,970,815 -0.05(-0.47%)
Jan 04, 2016 11.19 11.58 11.03 11.42 14,215,446 +0.20(+1.83%)
Dec 31, 2015 10.99 11.22 11.22 11.22 11,380,099 +0.19(+1.70%)
Dec 30, 2015 11.34 11.64 11.01 11.03 11,106,258 -0.58(-4.99%)
Dec 29, 2015 11.90 11.97 11.37 11.61 9,136,738 +0.04(+0.39%)
Dec 28, 2015 12.06 12.09 11.42 11.57 10,682,703 -0.85(-6.82%)
Dec 24, 2015 12.46 12.41 12.41 12.41 6,407,127 -0.03(-0.21%)
Dec 23, 2015 11.65 12.45 11.58 12.44 16,369,504 +1.13(+10.01%)
Dec 22, 2015 11.17 11.48 11.09 11.31 10,662,925 +0.15(+1.36%)
Dec 21, 2015 11.17 11.38 10.79 11.16 15,355,491 +0.04(+0.40%)
Dec 18, 2015 11.39 11.58 11.05 11.11 30,768,800 -0.28(-2.43%)
Dec 17, 2015 12.29 12.45 11.27 11.39 20,854,092 -0.89(-7.26%)
Dec 16, 2015 12.89 12.90 12.01 12.28 17,872,034 -0.61(-4.70%)
Dec 15, 2015 12.72 12.92 12.42 12.89 14,557,970 +0.45(+3.58%)
Dec 14, 2015 12.62 12.68 11.95 12.44 16,396,290 -0.34(-2.65%)
Dec 11, 2015 12.81 12.92 12.56 12.78 12,606,727 -0.36(-2.71%)
Dec 10, 2015 12.86 13.33 12.71 13.14 11,510,998 +0.21(+1.66%)
Dec 09, 2015 13.27 13.76 12.84 12.92 17,649,900 -0.37(-2.82%)
Dec 08, 2015 12.70 13.35 12.54 13.30 20,507,162 +0.12(+0.95%)
Dec 07, 2015 13.85 13.85 13.08 13.17 17,025,932 -1.19(-8.31%)
Dec 04, 2015 14.45 14.59 13.99 14.36 12,055,668 -0.38(-2.60%)
Dec 03, 2015 15.02 15.09 14.52 14.75 16,228,312 -0.11(-0.72%)
Dec 02, 2015 15.51 15.75 14.77 14.85 12,379,093 -0.86(-5.45%)
Dec 01, 2015 15.66 15.76 15.43 15.71 9,897,870 +0.11(+0.69%)
Nov 30, 2015 15.66 15.92 15.48 15.60 13,228,054 +0.06(+0.40%)
Nov 27, 2015 15.91 16.03 15.50 15.54 4,147,733 -0.60(-3.70%)
Nov 25, 2015 16.24 16.14 16.14 16.14 7,043,968 -0.35(-2.11%)
Nov 24, 2015 15.85 16.68 15.74 16.49 13,139,472 +0.86(+5.53%)
Nov 23, 2015 15.50 15.77 15.30 15.62 10,518,634 +0.10(+0.63%)
Nov 20, 2015 15.68 15.92 15.42 15.52 9,445,314 -0.20(-1.25%)
Nov 19, 2015 15.78 15.92 15.30 15.72 10,991,563 -0.23(-1.45%)
Nov 18, 2015 15.99 16.46 15.41 15.95 12,950,210 +0.17(+1.07%)
Nov 17, 2015 15.73 15.97 15.41 15.78 7,427,100 -0.14(-0.90%)
Nov 16, 2015 15.34 15.98 15.11 15.92 10,393,801 +0.70(+4.56%)
Nov 13, 2015 15.21 15.46 14.82 15.23 10,090,565 -0.05(-0.35%)
Nov 12, 2015 15.05 15.64 14.82 15.28 11,998,883 -0.09(-0.58%)
Nov 11, 2015 16.62 16.72 15.10 15.37 15,883,200 -1.32(-7.88%)
Nov 10, 2015 16.22 16.74 16.16 16.69 9,803,938 +0.37(+2.29%)
Nov 09, 2015 16.24 16.65 16.05 16.31 11,379,123 +0.06(+0.38%)
Nov 06, 2015 16.60 16.78 15.75 16.25 17,191,842 -0.63(-3.74%)
Nov 05, 2015 16.87 17.73 16.11 16.88 21,522,524 -0.36(-2.06%)
Nov 04, 2015 17.43 17.64 16.77 17.24 10,283,534 -0.23(-1.32%)
Nov 03, 2015 17.10 17.85 17.10 17.47 13,573,452 +0.58(+3.42%)
Nov 02, 2015 16.14 17.09 16.13 16.89 12,315,896 +0.56(+3.43%)
Oct 30, 2015 15.82 16.64 15.44 16.33 17,332,538 +0.74(+4.73%)
Oct 29, 2015 15.53 16.62 15.43 15.59 19,044,374 -0.12(-0.74%)
Oct 28, 2015 15.32 16.06 15.14 15.71 14,281,424 +0.51(+3.33%)
Oct 27, 2015 15.50 15.50 14.86 15.20 13,389,879 -0.43(-2.73%)
Oct 26, 2015 16.22 16.26 15.62 15.63 8,190,904 -0.63(-3.88%)
Oct 23, 2015 16.26 16.55 15.98 16.26 9,516,174 -0.16(-0.97%)
Oct 22, 2015 16.17 16.54 16.02 16.42 10,150,395 +0.41(+2.55%)
Oct 21, 2015 16.36 16.41 15.97 16.01 9,163,389 -0.48(-2.91%)
Oct 20, 2015 16.23 16.65 16.09 16.49 8,875,290 +0.25(+1.53%)
Oct 19, 2015 16.82 16.97 16.02 16.24 10,634,911 -0.89(-5.19%)
Oct 16, 2015 17.34 17.39 16.72 17.13 9,168,297 -0.13(-0.77%)
Oct 15, 2015 16.67 17.29 16.61 17.26 10,583,724 +0.46(+2.75%)
Oct 14, 2015 16.40 16.91 16.38 16.80 9,614,488 +0.28(+1.72%)
Oct 13, 2015 16.70 17.18 16.43 16.52 11,654,872 -0.33(-1.95%)
Oct 12, 2015 17.38 17.42 16.36 16.85 15,517,109 -0.56(-3.22%)
Oct 09, 2015 18.15 18.16 17.23 17.41 15,945,618 -0.52(-2.92%)
Oct 08, 2015 16.97 18.12 16.90 17.93 19,239,548 +0.90(+5.27%)
Oct 07, 2015 17.41 18.06 16.36 17.03 29,967,142 +0.00(+0.00%)
Oct 06, 2015 16.10 17.13 15.99 17.03 28,793,262 +1.00(+6.21%)
Oct 05, 2015 15.18 16.11 15.10 16.04 19,769,062 +1.24(+8.34%)
Oct 02, 2015 13.47 14.83 13.33 14.80 13,104,433 +1.20(+8.82%)
Oct 01, 2015 14.03 14.39 13.45 13.60 15,960,052 -0.08(-0.58%)
Sep 30, 2015 13.45 13.85 13.33 13.68 15,427,048 +0.38(+2.87%)
Sep 29, 2015 13.20 13.49 13.07 13.30 12,374,062 +0.19(+1.42%)
Sep 28, 2015 13.75 13.82 13.11 13.11 11,183,465 -0.88(-6.29%)
Sep 25, 2015 13.92 14.26 13.67 13.99 15,617,987 +0.27(+1.94%)
Sep 24, 2015 13.41 13.93 13.37 13.73 13,564,875 +0.13(+0.98%)
Sep 23, 2015 13.99 14.17 13.55 13.59 14,119,007 -0.32(-2.30%)
Sep 22, 2015 13.99 14.48 13.81 13.91 13,786,356 -0.40(-2.79%)
Sep 21, 2015 14.23 14.69 13.92 14.31 15,683,806 +0.24(+1.70%)
Sep 18, 2015 14.42 14.51 13.83 14.07 30,365,196 -0.52(-3.59%)
Sep 17, 2015 14.42 15.08 14.33 14.60 22,149,204 +0.20(+1.36%)
Sep 16, 2015 13.88 14.43 13.88 14.40 18,723,288 +0.68(+4.92%)
Sep 15, 2015 13.75 14.08 13.64 13.73 17,460,472 +0.04(+0.26%)
Sep 14, 2015 13.32 13.75 13.16 13.69 17,389,658 +0.28(+2.12%)
Sep 11, 2015 13.11 13.45 12.96 13.41 17,603,038 +0.10(+0.73%)
Sep 10, 2015 13.35 13.70 13.10 13.31 21,057,998 +0.06(+0.47%)
Sep 09, 2015 14.59 14.99 13.20 13.25 38,155,300 -1.25(-8.64%)
Sep 08, 2015 14.73 14.78 14.25 14.50 15,431,243 -0.04(-0.24%)
Sep 04, 2015 14.74 14.54 14.54 14.54 17,353,292 -0.45(-3.02%)
Sep 03, 2015 15.05 15.63 14.79 14.99 15,275,097 +0.00(+0.00%)
Sep 02, 2015 15.20 15.23 14.35 14.99 16,508,015 +0.02(+0.12%)
Sep 01, 2015 14.86 15.30 14.62 14.97 20,056,234 -0.39(-2.55%)
Aug 31, 2015 14.58 15.42 14.06 15.36 20,771,976 +0.57(+3.84%)
Aug 28, 2015 14.12 15.19 14.10 14.79 23,640,324 +0.60(+4.26%)
Aug 27, 2015 13.27 14.33 13.21 14.19 25,216,720 +1.17(+9.01%)
Aug 26, 2015 12.72 13.03 12.50 13.02 15,269,621 +0.54(+4.34%)
Aug 25, 2015 13.42 13.42 12.47 12.47 15,103,757 -0.31(-2.43%)
Aug 24, 2015 12.89 13.54 12.70 12.79 25,179,470 -1.19(-8.52%)
Aug 21, 2015 14.24 14.47 13.95 13.98 21,177,336 -0.36(-2.48%)
Aug 20, 2015 14.37 14.72 14.17 14.33 16,015,733 -0.09(-0.62%)
Aug 19, 2015 15.41 15.53 14.29 14.42 22,313,410 -1.11(-7.15%)
Aug 18, 2015 15.40 15.81 15.34 15.53 10,091,236 +0.11(+0.69%)
Aug 17, 2015 15.24 15.45 15.02 15.42 17,321,384 +0.15(+0.99%)
Aug 14, 2015 15.80 16.04 15.23 15.27 14,670,027 -0.54(-3.44%)
Aug 13, 2015 16.49 16.56 15.78 15.82 11,515,823 -0.91(-5.46%)
Aug 12, 2015 16.54 16.87 16.27 16.73 14,278,038 +0.16(+0.95%)
Aug 11, 2015 16.22 16.61 15.90 16.57 16,169,468 -0.09(-0.53%)
Aug 10, 2015 16.17 16.76 15.93 16.66 13,610,066 +0.51(+3.15%)
Aug 07, 2015 17.00 17.48 16.02 16.15 13,277,245 -0.92(-5.40%)
Aug 06, 2015 16.72 17.33 15.68 17.07 24,817,024 -0.30(-1.72%)
Aug 05, 2015 18.28 18.49 17.33 17.37 18,479,076 -0.63(-3.51%)
Aug 04, 2015 18.18 18.42 17.80 18.00 10,676,898 -0.05(-0.29%)
Aug 03, 2015 18.17 18.63 17.97 18.06 12,813,296 -0.39(-2.09%)
Jul 31, 2015 19.03 19.10 18.37 18.44 10,193,194 -0.75(-3.89%)
Jul 30, 2015 19.19 19.26 18.85 19.19 9,631,834 +0.09(+0.46%)
Jul 29, 2015 18.57 19.19 18.35 19.10 14,298,117 +0.49(+2.64%)
Jul 28, 2015 18.23 18.93 17.94 18.61 13,488,472 +0.45(+2.46%)
Jul 27, 2015 18.52 18.62 18.05 18.16 10,408,699 -0.63(-3.36%)
Jul 24, 2015 19.36 19.40 18.52 18.79 14,951,799 -0.61(-3.12%)
Jul 23, 2015 19.63 19.73 19.07 19.40 13,703,619 -0.21(-1.07%)
Jul 22, 2015 20.25 20.29 19.51 19.61 12,747,333 -0.73(-3.58%)
Jul 21, 2015 20.51 20.71 20.28 20.34 10,487,786 -0.06(-0.30%)
Jul 20, 2015 20.71 20.72 20.24 20.40 9,911,715 -0.29(-1.40%)
Jul 17, 2015 21.24 21.28 20.67 20.69 7,097,982 -0.61(-2.88%)
Jul 16, 2015 21.64 21.66 21.21 21.30 7,557,561 -0.11(-0.53%)
Jul 15, 2015 21.92 22.03 21.25 21.42 9,529,465 -0.60(-2.71%)
Jul 14, 2015 21.70 22.16 21.61 22.02 10,292,045 +0.31(+1.42%)
Jul 13, 2015 21.40 21.74 21.35 21.71 6,776,353 +0.24(+1.10%)
Jul 10, 2015 21.93 22.14 21.37 21.47 7,794,317 -0.28(-1.29%)
Jul 09, 2015 22.14 22.28 21.73 21.75 10,715,094 +0.04(+0.20%)
Jul 08, 2015 22.40 22.52 21.54 21.71 8,126,638 -0.86(-3.81%)
Jul 07, 2015 22.01 22.68 21.46 22.57 9,627,586 +0.52(+2.35%)
Jul 06, 2015 22.19 22.37 21.99 22.05 7,346,442 -0.54(-2.37%)
Jul 02, 2015 22.71 22.59 22.59 22.59 7,081,617 -0.05(-0.23%)
Jul 01, 2015 23.34 23.36 22.47 22.64 9,922,549 -0.66(-2.83%)
Jun 30, 2015 23.70 23.70 23.23 23.30 9,716,398 -0.13(-0.56%)
Jun 29, 2015 23.91 24.00 23.42 23.43 15,144,850 -0.93(-3.82%)
Jun 26, 2015 23.59 24.38 23.31 24.36 20,866,834 +0.83(+3.51%)
Jun 25, 2015 23.86 23.88 23.48 23.53 12,519,701 +0.18(+0.75%)
Jun 24, 2015 23.45 23.72 23.34 23.36 8,625,897 +0.00(+0.00%)
Jun 23, 2015 23.03 23.40 22.95 23.36 5,304,200 +0.43(+1.88%)
Jun 22, 2015 22.98 23.03 22.64 22.93 3,853,872 +0.18(+0.77%)
Jun 19, 2015 23.16 23.36 22.73 22.75 9,186,289 -0.54(-2.30%)
Jun 18, 2015 23.40 23.52 23.23 23.29 4,447,730 -0.01(-0.04%)
Jun 17, 2015 23.70 23.74 23.09 23.30 3,962,368 -0.16(-0.67%)
Jun 16, 2015 23.22 23.49 23.18 23.45 3,746,065 +0.25(+1.06%)
Jun 15, 2015 23.03 23.38 23.03 23.21 5,289,848 -0.04(-0.19%)
Jun 12, 2015 23.52 23.58 23.24 23.25 5,073,943 -0.39(-1.63%)
Jun 11, 2015 23.81 23.95 23.60 23.64 4,721,715 -0.11(-0.48%)
Jun 10, 2015 23.83 23.92 23.65 23.75 3,879,804 +0.29(+1.23%)
Jun 09, 2015 23.59 23.92 23.46 23.46 3,738,029 +0.13(+0.56%)
Jun 08, 2015 23.52 23.71 23.21 23.33 5,352,247 -0.32(-1.37%)
Jun 05, 2015 23.30 23.97 23.27 23.66 6,062,580 +0.26(+1.13%)
Jun 04, 2015 23.60 23.73 23.38 23.39 4,987,125 -0.38(-1.59%)
Jun 03, 2015 23.78 24.04 23.66 23.77 5,757,793 +0.00(+0.00%)
Jun 02, 2015 23.88 23.98 23.39 23.77 9,747,404 -0.01(-0.04%)
Jun 01, 2015 23.90 23.97 23.63 23.78 5,679,805 -0.09(-0.37%)
May 29, 2015 23.96 24.20 23.83 23.87 5,997,029 -0.03(-0.11%)
May 28, 2015 24.05 24.07 23.69 23.89 5,391,329 -0.32(-1.31%)
May 27, 2015 24.25 24.55 23.99 24.21 5,826,427 -0.09(-0.36%)
May 26, 2015 24.35 24.47 24.06 24.30 6,947,683 -0.36(-1.46%)
May 22, 2015 24.51 24.66 24.66 24.66 6,892,051 -0.08(-0.32%)
May 21, 2015 24.24 24.81 24.10 24.74 8,396,161 +0.63(+2.62%)
May 20, 2015 24.01 24.20 23.91 24.10 6,429,073 +0.11(+0.48%)
May 19, 2015 24.04 24.15 23.82 23.99 6,802,290 -0.33(-1.37%)
May 18, 2015 24.06 24.37 23.80 24.32 7,045,839 +0.21(+0.87%)
May 15, 2015 23.96 24.22 23.69 24.11 5,919,437 +0.05(+0.22%)
May 14, 2015 24.56 24.64 24.03 24.06 8,178,817 -0.46(-1.88%)
May 13, 2015 25.02 25.05 24.39 24.52 7,531,929 -0.21(-0.85%)
May 12, 2015 24.76 24.91 24.52 24.73 7,232,898 -0.01(-0.04%)
May 11, 2015 25.55 25.59 24.68 24.74 10,405,023 -0.79(-3.10%)
May 08, 2015 25.62 25.70 25.05 25.53 11,987,437 +0.34(+1.35%)
May 07, 2015 25.98 26.38 24.80 25.19 12,989,446 -0.78(-2.99%)
May 06, 2015 26.47 26.61 25.72 25.97 9,704,496 -0.14(-0.53%)
May 05, 2015 27.26 27.47 26.07 26.11 11,119,960 -0.97(-3.57%)
May 04, 2015 26.96 27.13 26.57 27.07 9,939,032 +0.27(+1.01%)
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.