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

Marathon Oil (NY: MRO )

26.21 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 8.676 8.829 8.627 8.759 12,431,591 +0.04(+0.42%)
Jan 30, 2006 8.689 8.863 8.645 8.723 13,088,010 +0.17(+2.01%)
Jan 27, 2006 8.325 8.571 8.318 8.551 14,666,750 +0.29(+3.50%)
Jan 26, 2006 8.370 8.454 8.114 8.261 19,816,304 +0.06(+0.75%)
Jan 25, 2006 8.358 8.444 8.068 8.200 14,815,498 -0.10(-1.21%)
Jan 24, 2006 8.205 8.413 8.193 8.300 12,949,794 +0.03(+0.40%)
Jan 23, 2006 8.260 8.375 8.205 8.267 11,483,821 -0.01(-0.10%)
Jan 20, 2006 8.324 8.445 8.195 8.275 13,999,801 +0.03(+0.37%)
Jan 19, 2006 8.202 8.256 8.108 8.244 16,907,174 +0.10(+1.27%)
Jan 18, 2006 8.170 8.187 8.007 8.141 16,575,455 -0.02(-0.21%)
Jan 17, 2006 8.218 8.281 8.091 8.158 14,774,691 +0.03(+0.38%)
Jan 13, 2006 7.857 8.142 7.856 8.127 10,609,765 +0.23(+2.91%)
Jan 12, 2006 8.068 8.143 7.865 7.897 13,510,119 -0.07(-0.83%)
Jan 11, 2006 7.817 8.060 7.757 7.963 15,703,594 +0.04(+0.55%)
Jan 10, 2006 7.737 7.979 7.737 7.920 20,004,980 +0.18(+2.27%)
Jan 09, 2006 7.612 7.778 7.560 7.744 12,610,615 +0.14(+1.90%)
Jan 06, 2006 7.589 7.715 7.571 7.599 11,941,471 +0.09(+1.23%)
Jan 05, 2006 7.487 7.541 7.337 7.507 13,758,031 -0.03(-0.33%)
Jan 04, 2006 7.317 7.552 7.303 7.532 15,595,214 +0.10(+1.32%)
Jan 03, 2006 7.082 7.434 7.066 7.434 19,481,074 +0.49(+7.00%)
Dec 30, 2005 7.008 7.008 6.887 6.948 10,508,845 +0.03(+0.44%)
Dec 29, 2005 6.989 7.064 6.901 6.917 6,077,140 -0.07(-0.98%)
Dec 28, 2005 6.880 7.043 6.860 6.985 9,586,085 +0.15(+2.23%)
Dec 27, 2005 7.047 7.065 6.786 6.833 9,837,069 -0.25(-3.54%)
Dec 23, 2005 7.060 7.141 6.949 7.083 4,882,774 -0.04(-0.58%)
Dec 22, 2005 7.082 7.179 7.058 7.124 8,727,827 +0.07(+0.94%)
Dec 21, 2005 7.029 7.128 7.005 7.058 7,864,741 +0.06(+0.83%)
Dec 20, 2005 7.025 7.065 6.985 7.000 10,293,403 +0.00(+0.00%)
Dec 19, 2005 7.060 7.123 6.972 7.000 9,750,629 -0.04(-0.58%)
Dec 16, 2005 7.165 7.173 7.008 7.041 15,858,484 -0.12(-1.73%)
Dec 15, 2005 7.320 7.315 7.104 7.165 11,050,742 -0.15(-2.12%)
Dec 14, 2005 7.048 7.324 7.048 7.320 16,583,353 +0.26(+3.73%)
Dec 13, 2005 7.065 7.172 7.039 7.057 12,935,753 +0.01(+0.10%)
Dec 12, 2005 7.065 7.155 6.997 7.050 17,113,842 +0.02(+0.26%)
Dec 09, 2005 7.095 7.131 6.997 7.032 11,500,494 -0.08(-1.14%)
Dec 08, 2005 7.063 7.133 6.982 7.113 13,722,929 +0.11(+1.51%)
Dec 07, 2005 7.059 7.081 6.923 7.007 14,607,515 -0.00(-0.06%)
Dec 06, 2005 6.985 7.131 6.954 7.011 17,151,138 -0.02(-0.29%)
Dec 05, 2005 6.962 7.082 6.949 7.032 12,606,227 +0.10(+1.51%)
Dec 02, 2005 6.942 7.067 6.825 6.927 9,167,926 -0.04(-0.56%)
Dec 01, 2005 6.797 6.985 6.795 6.966 9,517,635 +0.21(+3.10%)
Nov 30, 2005 6.754 6.836 6.690 6.756 11,464,953 +0.08(+1.16%)
Nov 29, 2005 6.683 6.755 6.641 6.679 10,254,351 +0.08(+1.28%)
Nov 28, 2005 6.826 6.850 6.586 6.594 14,386,368 -0.36(-5.13%)
Nov 25, 2005 6.951 6.997 6.911 6.951 2,813,035 +0.03(+0.46%)
Nov 23, 2005 6.888 6.986 6.833 6.919 8,638,315 -0.05(-0.70%)
Nov 22, 2005 6.871 7.006 6.851 6.968 12,868,180 +0.16(+2.33%)
Nov 21, 2005 6.762 6.814 6.635 6.810 9,464,981 +0.08(+1.25%)
Nov 18, 2005 6.778 6.779 6.604 6.725 11,515,413 +0.04(+0.61%)
Nov 17, 2005 6.735 6.774 6.586 6.684 12,415,795 +0.03(+0.48%)
Nov 16, 2005 6.521 6.687 6.483 6.652 11,612,823 +0.14(+2.21%)
Nov 15, 2005 6.632 6.664 6.491 6.509 17,271,804 -0.14(-2.04%)
Nov 14, 2005 6.592 6.654 6.554 6.645 13,379,801 +0.12(+1.85%)
Nov 11, 2005 6.431 6.570 6.430 6.524 10,338,159 +0.10(+1.63%)
Nov 10, 2005 6.655 6.655 6.393 6.419 20,925,546 -0.33(-4.85%)
Nov 09, 2005 6.780 6.927 6.619 6.746 12,438,612 -0.05(-0.75%)
Nov 08, 2005 6.703 6.860 6.692 6.797 8,799,348 +0.08(+1.14%)
Nov 07, 2005 6.943 6.940 6.688 6.721 15,055,512 -0.22(-3.20%)
Nov 04, 2005 7.156 7.190 6.877 6.943 10,897,168 -0.25(-3.48%)
Nov 03, 2005 7.046 7.234 7.029 7.194 14,031,832 +0.18(+2.58%)
Nov 02, 2005 6.819 7.013 6.786 7.013 12,685,646 +0.21(+3.13%)
Nov 01, 2005 6.746 6.897 6.741 6.799 13,625,958 -0.06(-0.81%)
Oct 31, 2005 6.837 6.991 6.753 6.855 12,572,440 +0.03(+0.37%)
Oct 28, 2005 6.615 6.866 6.508 6.830 15,408,293 +0.30(+4.64%)
Oct 27, 2005 6.905 6.936 6.524 6.527 16,817,224 -0.43(-6.22%)
Oct 26, 2005 6.968 7.206 6.885 6.960 14,868,590 +0.04(+0.51%)
Oct 25, 2005 6.818 6.974 6.708 6.925 12,766,382 +0.13(+1.96%)
Oct 24, 2005 6.511 6.797 6.496 6.792 12,316,191 +0.26(+3.98%)
Oct 21, 2005 6.613 6.663 6.364 6.532 17,935,682 +0.12(+1.85%)
Oct 20, 2005 6.763 6.797 6.314 6.413 19,763,650 -0.43(-6.23%)
Oct 19, 2005 6.907 6.907 6.505 6.839 19,814,988 +0.13(+1.95%)
Oct 18, 2005 6.940 7.031 6.707 6.708 16,163,438 -0.29(-4.18%)
Oct 17, 2005 6.883 7.019 6.790 7.001 14,299,050 +0.19(+2.83%)
Oct 14, 2005 6.712 6.852 6.615 6.809 21,050,600 -0.02(-0.25%)
Oct 13, 2005 7.065 7.065 6.679 6.826 17,818,966 -0.26(-3.68%)
Oct 12, 2005 7.247 7.311 7.015 7.087 10,863,382 -0.16(-2.19%)
Oct 11, 2005 7.190 7.372 7.150 7.245 12,854,139 +0.17(+2.47%)
Oct 10, 2005 7.105 7.105 6.937 7.071 12,598,767 -0.03(-0.48%)
Oct 07, 2005 7.048 7.169 6.983 7.105 17,337,182 +0.27(+4.00%)
Oct 06, 2005 6.923 7.054 6.683 6.831 28,328,688 -0.13(-1.83%)
Oct 05, 2005 7.409 7.441 6.950 6.959 24,615,708 -0.43(-5.84%)
Oct 04, 2005 7.751 7.771 7.391 7.391 19,354,266 -0.50(-6.29%)
Oct 03, 2005 7.914 7.973 7.809 7.887 9,548,789 +0.03(+0.41%)
Sep 30, 2005 7.969 8.015 7.841 7.855 9,286,836 -0.11(-1.43%)
Sep 29, 2005 8.034 8.072 7.885 7.969 11,551,832 -0.04(-0.46%)
Sep 28, 2005 8.028 8.054 7.864 8.005 12,684,769 +0.04(+0.50%)
Sep 27, 2005 7.913 7.982 7.834 7.965 10,687,869 +0.04(+0.45%)
Sep 26, 2005 7.777 7.958 7.749 7.930 12,602,716 +0.12(+1.49%)
Sep 23, 2005 7.814 7.988 7.759 7.814 11,145,519 -0.22(-2.71%)
Sep 22, 2005 8.233 8.282 7.803 8.031 19,409,114 -0.04(-0.49%)
Sep 21, 2005 7.960 8.073 7.867 8.071 15,449,100 +0.27(+3.49%)
Sep 20, 2005 7.851 7.889 7.716 7.799 13,242,023 -0.09(-1.10%)
Sep 19, 2005 7.885 7.965 7.857 7.885 11,765,519 +0.14(+1.76%)
Sep 16, 2005 7.726 7.753 7.644 7.749 12,689,157 +0.06(+0.85%)
Sep 15, 2005 7.712 7.777 7.566 7.684 8,310,105 +0.03(+0.43%)
Sep 14, 2005 7.630 7.702 7.537 7.651 11,136,305 +0.08(+1.07%)
Sep 13, 2005 7.663 7.675 7.544 7.570 15,657,960 -0.06(-0.76%)
Sep 12, 2005 7.737 7.789 7.548 7.628 15,628,562 -0.09(-1.20%)
Sep 09, 2005 7.538 7.725 7.530 7.720 10,012,582 +0.24(+3.21%)
Sep 08, 2005 7.601 7.610 7.457 7.480 10,815,993 -0.04(-0.56%)
Sep 07, 2005 7.458 7.614 7.411 7.522 10,675,144 +0.04(+0.47%)
Sep 06, 2005 7.361 7.497 7.343 7.487 10,508,845 +0.07(+0.97%)
Sep 02, 2005 7.415 7.554 7.375 7.415 11,201,245 -0.20(-2.62%)
Sep 01, 2005 7.407 7.691 7.328 7.614 22,115,086 +0.29(+3.90%)
Aug 31, 2005 7.075 7.395 7.071 7.328 23,120,776 +0.26(+3.74%)
Aug 30, 2005 6.874 7.080 6.863 7.064 14,654,026 +0.22(+3.16%)
Aug 29, 2005 6.921 6.921 6.721 6.847 10,536,050 +0.10(+1.50%)
Aug 26, 2005 6.746 6.842 6.746 6.746 8,129,765 -0.04(-0.60%)
Aug 25, 2005 6.826 6.826 6.782 6.787 7,729,596 -0.07(-0.96%)
Aug 24, 2005 6.822 6.915 6.761 6.853 10,749,737 +0.06(+0.87%)
Aug 23, 2005 6.894 6.912 6.716 6.794 10,842,759 -0.07(-1.05%)
Aug 22, 2005 6.900 6.967 6.785 6.866 8,689,652 +0.01(+0.08%)
Aug 19, 2005 6.756 6.871 6.749 6.860 8,932,738 +0.14(+2.12%)
Aug 18, 2005 6.615 6.729 6.575 6.717 14,630,331 -0.01(-0.22%)
Aug 17, 2005 6.897 7.007 6.672 6.732 15,653,573 -0.21(-3.02%)
Aug 16, 2005 7.065 7.083 6.925 6.942 10,347,373 -0.15(-2.17%)
Aug 15, 2005 7.186 7.188 7.048 7.096 10,511,039 -0.13(-1.80%)
Aug 12, 2005 7.274 7.289 7.179 7.226 10,185,901 -0.03(-0.41%)
Aug 11, 2005 7.179 7.312 7.171 7.255 14,550,912 +0.10(+1.35%)
Aug 10, 2005 7.065 7.179 7.017 7.158 12,875,639 +0.13(+1.91%)
Aug 09, 2005 7.065 7.088 6.980 7.024 10,084,981 +0.03(+0.37%)
Aug 08, 2005 6.891 7.099 6.891 6.998 12,809,383 +0.17(+2.42%)
Aug 05, 2005 6.846 6.858 6.721 6.833 7,391,294 -0.04(-0.55%)
Aug 04, 2005 6.843 6.928 6.837 6.870 9,629,964 +0.01(+0.10%)
Aug 03, 2005 6.999 6.999 6.833 6.863 11,272,327 -0.05(-0.68%)
Aug 02, 2005 6.860 6.985 6.844 6.910 14,600,933 +0.11(+1.63%)
Aug 01, 2005 6.723 6.837 6.713 6.799 13,431,138 +0.15(+2.24%)
Jul 29, 2005 6.723 6.737 6.629 6.650 10,676,022 -0.07(-1.07%)
Jul 28, 2005 6.700 6.724 6.599 6.722 17,159,036 +0.13(+1.92%)
Jul 27, 2005 6.580 6.621 6.411 6.596 9,599,249 +0.02(+0.35%)
Jul 26, 2005 6.609 6.621 6.524 6.573 9,412,766 -0.04(-0.53%)
Jul 25, 2005 6.564 6.671 6.532 6.608 14,048,067 +0.07(+1.03%)
Jul 22, 2005 6.402 6.553 6.400 6.541 10,853,290 +0.17(+2.65%)
Jul 21, 2005 6.393 6.444 6.286 6.372 11,239,857 +0.00(+0.02%)
Jul 20, 2005 6.330 6.398 6.257 6.371 9,300,877 +0.03(+0.49%)
Jul 19, 2005 6.234 6.340 6.197 6.340 9,051,648 +0.11(+1.74%)
Jul 18, 2005 6.233 6.265 6.184 6.232 12,168,322 -0.06(-0.98%)
Jul 15, 2005 6.376 6.397 6.257 6.294 13,076,602 -0.05(-0.81%)
Jul 14, 2005 6.697 6.697 6.262 6.345 17,604,400 -0.23(-3.45%)
Jul 13, 2005 6.632 6.662 6.547 6.572 12,535,144 -0.00(-0.05%)
Jul 12, 2005 6.472 6.618 6.443 6.575 14,546,524 +0.14(+2.25%)
Jul 11, 2005 6.267 6.437 6.265 6.430 14,371,888 +0.03(+0.53%)
Jul 08, 2005 6.472 6.490 6.315 6.396 14,777,323 -0.01(-0.12%)
Jul 07, 2005 6.222 6.421 6.198 6.404 19,760,140 +0.12(+1.92%)
Jul 06, 2005 6.501 6.552 6.272 6.283 23,990,882 -0.19(-2.96%)
Jul 05, 2005 6.357 6.493 6.336 6.475 17,623,268 +0.15(+2.30%)
Jul 01, 2005 6.153 6.336 6.129 6.329 17,986,580 +0.25(+4.07%)
Jun 30, 2005 6.088 6.290 6.082 6.082 18,359,546 -0.01(-0.17%)
Jun 29, 2005 6.127 6.174 6.020 6.092 16,736,488 -0.06(-0.93%)
Jun 28, 2005 6.333 6.347 6.120 6.149 13,764,613 -0.18(-2.91%)
Jun 27, 2005 6.272 6.370 6.272 6.333 9,761,599 +0.09(+1.46%)
Jun 24, 2005 6.273 6.316 6.205 6.242 9,794,946 +0.04(+0.61%)
Jun 23, 2005 6.210 6.324 6.142 6.205 13,225,788 +0.05(+0.74%)
Jun 22, 2005 6.193 6.241 6.045 6.159 23,951,830 +0.14(+2.27%)
Jun 21, 2005 6.226 6.234 6.017 6.022 13,450,445 -0.20(-3.28%)
Jun 20, 2005 6.302 6.330 6.189 6.226 10,403,538 -0.03(-0.55%)
Jun 17, 2005 6.222 6.311 6.191 6.261 15,653,134 +0.14(+2.23%)
Jun 16, 2005 6.037 6.131 5.978 6.124 11,389,044 +0.11(+1.86%)
Jun 15, 2005 5.954 6.037 5.925 6.012 8,821,287 +0.08(+1.36%)
Jun 14, 2005 5.908 5.947 5.840 5.931 7,947,671 +0.03(+0.54%)
Jun 13, 2005 5.892 5.924 5.851 5.899 7,877,904 -0.02(-0.33%)
Jun 10, 2005 5.925 5.927 5.850 5.919 9,895,427 +0.00(+0.04%)
Jun 09, 2005 5.778 5.925 5.768 5.916 10,827,402 +0.15(+2.59%)
Jun 08, 2005 5.662 5.810 5.655 5.767 13,151,195 +0.09(+1.65%)
Jun 07, 2005 5.686 5.750 5.663 5.674 7,855,965 -0.01(-0.22%)
Jun 06, 2005 5.726 5.740 5.650 5.686 7,088,534 -0.01(-0.18%)
Jun 03, 2005 5.652 5.710 5.642 5.696 6,719,518 +0.05(+0.87%)
Jun 02, 2005 5.633 5.695 5.584 5.647 9,082,802 -0.01(-0.10%)
Jun 01, 2005 5.544 5.660 5.544 5.653 8,517,211 +0.13(+2.31%)
May 31, 2005 5.544 5.561 5.435 5.526 9,619,433 -0.05(-0.84%)
May 27, 2005 5.527 5.584 5.492 5.572 5,385,180 +0.06(+1.10%)
May 26, 2005 5.469 5.519 5.450 5.512 6,878,796 +0.05(+0.98%)
May 25, 2005 5.428 5.488 5.371 5.458 9,235,937 +0.04(+0.76%)
May 24, 2005 5.399 5.441 5.363 5.417 5,857,310 +0.05(+0.93%)
May 23, 2005 5.185 5.379 5.185 5.367 8,461,924 +0.10(+1.90%)
May 20, 2005 5.276 5.344 5.250 5.267 7,313,630 -0.06(-1.05%)
May 19, 2005 5.195 5.333 5.189 5.323 9,579,504 +0.10(+2.01%)
May 18, 2005 5.209 5.291 5.157 5.218 11,347,359 +0.04(+0.77%)
May 17, 2005 5.059 5.193 5.059 5.178 8,779,164 +0.08(+1.66%)
May 16, 2005 5.156 5.156 4.992 5.094 14,043,240 -0.07(-1.41%)
May 13, 2005 5.276 5.282 5.124 5.167 10,661,542 -0.08(-1.48%)
May 12, 2005 5.587 5.587 5.196 5.244 18,148,490 -0.28(-5.05%)
May 11, 2005 5.538 5.567 5.490 5.523 13,978,300 -0.02(-0.39%)
May 10, 2005 5.629 5.662 5.528 5.545 9,227,161 -0.07(-1.26%)
May 09, 2005 5.527 5.626 5.523 5.616 8,331,605 +0.11(+1.99%)
May 06, 2005 5.524 5.581 5.496 5.506 8,038,499 +0.03(+0.48%)
May 05, 2005 5.464 5.510 5.409 5.480 8,884,033 +0.07(+1.24%)
May 04, 2005 5.356 5.441 5.316 5.413 11,950,685 +0.09(+1.69%)
May 03, 2005 5.426 5.430 5.295 5.323 8,961,698 -0.13(-2.38%)
May 02, 2005 5.307 5.453 5.288 5.453 15,710,614 +0.15(+2.75%)
Apr 29, 2005 5.247 5.373 5.230 5.307 12,389,468 +0.08(+1.55%)
Apr 28, 2005 5.270 5.324 5.208 5.226 19,045,362 -0.16(-2.94%)
Apr 27, 2005 5.498 5.498 5.299 5.384 12,589,992 -0.07(-1.32%)
Apr 26, 2005 5.606 5.639 5.442 5.456 12,728,208 -0.07(-1.26%)
Apr 25, 2005 5.684 5.850 5.498 5.526 12,179,730 +0.06(+1.15%)
Apr 22, 2005 5.418 5.502 5.368 5.463 11,020,466 +0.08(+1.52%)
Apr 21, 2005 5.253 5.381 5.226 5.381 9,736,588 +0.13(+2.43%)
Apr 20, 2005 5.310 5.352 5.226 5.253 12,614,125 -0.00(-0.09%)
Apr 19, 2005 5.160 5.270 5.151 5.258 11,902,419 +0.14(+2.74%)
Apr 18, 2005 4.991 5.128 4.956 5.118 12,301,273 +0.10(+2.07%)
Apr 15, 2005 5.242 5.251 4.997 5.014 16,369,666 -0.21(-4.01%)
Apr 14, 2005 5.257 5.318 5.218 5.224 17,599,134 +0.02(+0.46%)
Apr 13, 2005 5.333 5.390 5.181 5.200 13,773,389 -0.17(-3.22%)
Apr 12, 2005 5.527 5.535 5.319 5.373 14,074,394 -0.15(-2.78%)
Apr 11, 2005 5.441 5.527 5.414 5.527 9,180,650 +0.09(+1.57%)
Apr 08, 2005 5.545 5.560 5.432 5.441 9,542,646 -0.08(-1.36%)
Apr 07, 2005 5.567 5.581 5.443 5.516 10,468,916 +0.00(+0.04%)
Apr 06, 2005 5.453 5.524 5.401 5.514 9,579,942 +0.08(+1.38%)
Apr 05, 2005 5.498 5.545 5.408 5.439 10,779,136 -0.06(-1.08%)
Apr 04, 2005 5.589 5.600 5.441 5.498 10,831,351 +0.00(+0.00%)
Apr 01, 2005 5.424 5.514 5.401 5.498 11,480,310 +0.15(+2.83%)
Mar 31, 2005 5.299 5.355 5.257 5.347 10,841,882 +0.13(+2.42%)
Mar 30, 2005 5.130 5.230 5.037 5.220 12,878,272 +0.09(+1.73%)
Mar 29, 2005 5.192 5.265 5.118 5.131 9,404,429 -0.04(-0.81%)
Mar 28, 2005 5.203 5.217 5.141 5.173 8,319,758 -0.03(-0.55%)
Mar 24, 2005 5.210 5.274 5.139 5.202 8,916,503 +0.02(+0.40%)
Mar 23, 2005 5.213 5.214 5.081 5.181 13,651,407 -0.04(-0.76%)
Mar 22, 2005 5.375 5.423 5.206 5.221 9,434,705 -0.15(-2.78%)
Mar 21, 2005 5.320 5.376 5.295 5.371 9,356,163 +0.02(+0.40%)
Mar 18, 2005 5.356 5.399 5.281 5.349 11,611,068 +0.00(+0.09%)
Mar 17, 2005 5.293 5.350 5.245 5.344 10,529,468 +0.12(+2.27%)
Mar 16, 2005 5.175 5.314 5.145 5.226 9,475,512 +0.02(+0.46%)
Mar 15, 2005 5.308 5.328 5.202 5.202 9,430,756 -0.07(-1.34%)
Mar 14, 2005 5.287 5.300 5.140 5.273 10,500,070 +0.04(+0.74%)
Mar 11, 2005 5.194 5.315 5.169 5.234 10,112,625 +0.03(+0.50%)
Mar 10, 2005 5.320 5.322 5.138 5.208 12,914,691 -0.12(-2.33%)
Mar 09, 2005 5.548 5.562 5.317 5.332 16,012,058 -0.19(-3.37%)
Mar 08, 2005 5.552 5.588 5.516 5.518 10,983,170 -0.03(-0.62%)
Mar 07, 2005 5.557 5.604 5.495 5.552 12,850,190 -0.00(-0.08%)
Mar 04, 2005 5.447 5.595 5.342 5.556 14,814,620 +0.09(+1.58%)
Mar 03, 2005 5.458 5.619 5.443 5.470 13,485,108 +0.13(+2.35%)
Mar 02, 2005 5.310 5.377 5.279 5.344 10,925,689 +0.01(+0.21%)
Mar 01, 2005 5.356 5.386 5.257 5.333 11,280,664 -0.06(-1.14%)
Feb 28, 2005 5.356 5.424 5.185 5.394 19,230,090 +0.08(+1.52%)
Feb 25, 2005 5.208 5.388 5.195 5.314 13,260,013 +0.16(+3.19%)
Feb 24, 2005 5.099 5.151 5.051 5.149 8,546,170 +0.10(+2.05%)
Feb 23, 2005 5.022 5.066 5.009 5.046 10,605,378 +0.03(+0.50%)
Feb 22, 2005 5.154 5.165 5.017 5.021 8,173,644 -0.05(-1.06%)
Feb 18, 2005 5.008 5.122 4.985 5.074 10,759,829 +0.12(+2.41%)
Feb 17, 2005 5.014 5.043 4.948 4.955 9,414,521 -0.05(-0.91%)
Feb 16, 2005 4.908 5.002 4.876 5.000 11,100,325 +0.10(+2.07%)
Feb 15, 2005 4.868 4.906 4.843 4.899 7,802,434 +0.08(+1.66%)
Feb 14, 2005 4.852 4.866 4.797 4.819 6,735,753 -0.05(-0.94%)
Feb 11, 2005 4.841 4.906 4.798 4.865 7,208,761 +0.05(+1.04%)
Feb 10, 2005 4.723 4.818 4.696 4.814 7,751,096 +0.13(+2.72%)
Feb 09, 2005 4.646 4.762 4.615 4.687 11,769,029 +0.05(+1.06%)
Feb 08, 2005 4.599 4.647 4.576 4.638 6,242,561 +0.04(+0.87%)
Feb 07, 2005 4.626 4.640 4.574 4.598 6,841,061 -0.02(-0.37%)
Feb 04, 2005 4.637 4.641 4.569 4.615 7,286,864 -0.01(-0.22%)
Feb 03, 2005 4.558 4.644 4.517 4.625 13,821,655 +0.07(+1.48%)
Feb 02, 2005 4.473 4.571 4.456 4.558 14,952,398 +0.09(+2.09%)
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.