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 (%)
Oct 31, 2016 12.29 12.32 11.83 11.87 17,932,270 -0.49(-3.94%)
Oct 28, 2016 12.50 12.81 12.29 12.35 21,151,138 -0.21(-1.65%)
Oct 27, 2016 12.92 12.97 12.50 12.56 20,472,882 -0.27(-2.10%)
Oct 26, 2016 12.60 12.96 12.52 12.83 15,014,265 +0.06(+0.49%)
Oct 25, 2016 13.01 13.19 12.74 12.77 10,916,081 -0.37(-2.81%)
Oct 24, 2016 13.14 13.30 12.84 13.14 11,187,751 -0.05(-0.34%)
Oct 21, 2016 13.12 13.28 13.06 13.18 9,278,599 -0.05(-0.41%)
Oct 20, 2016 13.03 13.24 12.85 13.24 14,270,770 +0.04(+0.34%)
Oct 19, 2016 12.92 13.38 12.89 13.19 17,543,232 +0.41(+3.17%)
Oct 18, 2016 12.97 12.98 12.62 12.79 17,477,594 +0.02(+0.14%)
Oct 17, 2016 12.96 13.11 12.63 12.77 14,851,910 -0.36(-2.74%)
Oct 14, 2016 13.39 13.45 13.09 13.13 12,344,582 -0.18(-1.35%)
Oct 13, 2016 13.30 13.44 13.09 13.31 14,005,483 -0.14(-1.07%)
Oct 12, 2016 13.51 13.56 13.31 13.45 13,087,431 -0.13(-0.93%)
Oct 11, 2016 14.05 14.09 13.43 13.58 17,762,508 -0.58(-4.07%)
Oct 10, 2016 14.26 14.36 14.06 14.16 11,719,199 +0.14(+1.03%)
Oct 07, 2016 14.51 14.57 13.96 14.01 18,747,132 -0.47(-3.23%)
Oct 06, 2016 14.65 14.71 14.25 14.48 15,000,361 -0.04(-0.25%)
Oct 05, 2016 14.34 14.77 14.29 14.52 19,611,940 +0.44(+3.14%)
Oct 04, 2016 14.43 14.53 13.98 14.07 15,267,077 -0.32(-2.19%)
Oct 03, 2016 14.31 14.49 14.06 14.39 11,617,726 +0.15(+1.08%)
Sep 30, 2016 14.36 14.55 14.19 14.24 21,430,142 -0.08(-0.57%)
Sep 29, 2016 13.76 14.63 13.76 14.32 38,823,480 +0.65(+4.74%)
Sep 28, 2016 12.80 13.72 12.47 13.67 34,326,656 +1.01(+7.97%)
Sep 27, 2016 12.75 12.80 12.52 12.66 17,768,956 -0.32(-2.43%)
Sep 26, 2016 13.10 13.37 12.95 12.98 13,227,945 -0.07(-0.55%)
Sep 23, 2016 13.25 13.60 12.84 13.05 24,466,834 -0.34(-2.56%)
Sep 22, 2016 13.33 13.71 13.27 13.39 18,918,228 +0.20(+1.50%)
Sep 21, 2016 12.71 13.21 12.67 13.19 20,940,850 +0.70(+5.62%)
Sep 20, 2016 12.62 12.88 12.43 12.49 17,728,362 -0.20(-1.56%)
Sep 19, 2016 13.06 13.17 12.68 12.69 14,288,729 -0.14(-1.05%)
Sep 16, 2016 12.56 12.86 12.52 12.82 14,388,770 -0.02(-0.14%)
Sep 15, 2016 12.71 13.06 12.68 12.84 13,579,195 +0.23(+1.78%)
Sep 14, 2016 12.88 13.13 12.56 12.62 20,922,154 -0.30(-2.30%)
Sep 13, 2016 13.59 13.60 12.82 12.91 32,034,172 -1.02(-7.30%)
Sep 12, 2016 13.87 14.17 13.57 13.93 21,046,090 -0.18(-1.28%)
Sep 09, 2016 14.80 14.96 14.11 14.11 19,052,958 -0.96(-6.39%)
Sep 08, 2016 14.31 15.22 14.20 15.07 29,125,198 +0.95(+6.69%)
Sep 07, 2016 14.23 14.34 13.93 14.13 14,234,512 +0.05(+0.32%)
Sep 06, 2016 14.02 14.15 13.76 14.08 11,127,169 +0.13(+0.97%)
Sep 02, 2016 13.84 13.95 13.95 13.95 13,975,706 +0.34(+2.52%)
Sep 01, 2016 13.47 13.74 13.34 13.61 16,526,573 +0.08(+0.60%)
Aug 31, 2016 13.87 13.97 13.43 13.52 19,231,304 -0.48(-3.41%)
Aug 30, 2016 14.40 14.55 13.89 14.00 17,245,810 -0.40(-2.75%)
Aug 29, 2016 14.26 14.47 14.16 14.40 10,975,724 +0.04(+0.25%)
Aug 26, 2016 14.47 14.70 14.18 14.36 17,256,518 -0.05(-0.37%)
Aug 25, 2016 14.43 14.66 14.33 14.42 12,806,607 -0.04(-0.31%)
Aug 24, 2016 14.71 14.88 14.38 14.46 18,318,772 -0.33(-2.25%)
Aug 23, 2016 14.16 14.90 14.11 14.79 33,079,590 +0.71(+5.05%)
Aug 22, 2016 14.59 14.63 13.91 14.08 29,247,924 -1.04(-6.91%)
Aug 19, 2016 14.88 15.17 14.84 15.13 18,804,522 +0.11(+0.72%)
Aug 18, 2016 14.29 15.06 14.24 15.02 29,872,010 +0.88(+6.24%)
Aug 17, 2016 13.57 14.18 13.44 14.14 23,167,848 +0.48(+3.49%)
Aug 16, 2016 13.62 13.73 13.26 13.66 20,376,926 +0.24(+1.81%)
Aug 15, 2016 13.45 13.56 13.31 13.42 13,377,077 +0.21(+1.57%)
Aug 12, 2016 13.10 13.39 13.06 13.21 14,994,060 +0.24(+1.87%)
Aug 11, 2016 12.70 13.13 12.57 12.97 15,172,089 +0.42(+3.36%)
Aug 10, 2016 12.99 13.09 12.52 12.55 15,086,972 -0.39(-3.05%)
Aug 09, 2016 12.88 13.03 12.76 12.94 17,212,714 +0.15(+1.19%)
Aug 08, 2016 12.65 13.17 12.65 12.79 20,492,374 +0.34(+2.74%)
Aug 05, 2016 12.09 12.51 11.94 12.45 18,842,946 +0.41(+3.43%)
Aug 04, 2016 12.20 12.47 11.71 12.03 27,239,838 -0.01(-0.07%)
Aug 03, 2016 11.64 12.04 11.37 12.04 19,130,810 +0.47(+4.03%)
Aug 02, 2016 11.77 11.86 11.19 11.58 19,125,272 -0.02(-0.16%)
Aug 01, 2016 12.04 12.05 11.52 11.59 23,317,716 -0.65(-5.28%)
Jul 29, 2016 11.85 12.33 11.77 12.24 15,439,690 +0.26(+2.17%)
Jul 28, 2016 11.84 12.07 11.74 11.98 18,573,700 +0.20(+1.68%)
Jul 27, 2016 12.46 12.64 11.72 11.78 25,373,134 -0.58(-4.72%)
Jul 26, 2016 12.11 12.41 12.03 12.37 15,724,874 +0.18(+1.47%)
Jul 25, 2016 12.51 12.62 12.12 12.19 19,363,462 -0.48(-3.76%)
Jul 22, 2016 13.00 13.03 12.59 12.66 22,069,686 -0.28(-2.15%)
Jul 21, 2016 13.28 13.53 12.90 12.94 20,254,302 -0.38(-2.83%)
Jul 20, 2016 13.12 13.41 12.69 13.32 19,550,570 +0.08(+0.61%)
Jul 19, 2016 13.51 13.58 13.15 13.24 14,296,774 -0.39(-2.83%)
Jul 18, 2016 13.50 13.65 13.21 13.62 16,288,743 -0.03(-0.20%)
Jul 15, 2016 13.83 13.92 13.55 13.65 17,046,848 -0.05(-0.39%)
Jul 14, 2016 13.95 14.14 13.65 13.70 13,563,468 -0.02(-0.13%)
Jul 13, 2016 13.86 14.13 13.58 13.72 25,237,628 -0.28(-1.99%)
Jul 12, 2016 13.49 14.12 13.47 14.00 24,468,904 +0.82(+6.19%)
Jul 11, 2016 13.46 13.58 13.16 13.18 13,931,548 -0.21(-1.54%)
Jul 08, 2016 13.51 13.23 13.17 13.39 19,301,546 +0.16(+1.22%)
Jul 07, 2016 13.64 13.82 13.07 13.23 20,973,818 -0.09(-0.67%)
Jul 06, 2016 13.07 13.46 12.95 13.32 17,545,656 +0.11(+0.82%)
Jul 05, 2016 13.65 13.85 12.97 13.21 23,543,822 -0.86(-6.12%)
Jul 01, 2016 13.35 14.07 14.07 14.07 22,164,822 +0.60(+4.46%)
Jun 30, 2016 13.48 13.60 13.25 13.47 17,084,486 -0.12(-0.86%)
Jun 29, 2016 13.48 13.86 13.32 13.59 26,923,610 +0.32(+2.44%)
Jun 28, 2016 12.81 13.31 12.72 13.26 21,288,922 +1.01(+8.20%)
Jun 27, 2016 12.83 12.94 11.77 12.26 26,717,972 -0.83(-6.37%)
Jun 24, 2016 12.84 13.41 12.83 13.09 37,251,284 -0.61(-4.45%)
Jun 23, 2016 13.48 13.71 13.26 13.70 21,712,232 +0.47(+3.53%)
Jun 22, 2016 13.58 13.73 13.07 13.24 23,710,570 -0.31(-2.25%)
Jun 21, 2016 13.23 13.62 12.74 13.54 38,386,632 +0.55(+4.21%)
Jun 20, 2016 12.43 13.22 12.41 12.99 44,034,524 +1.18(+10.03%)
Jun 17, 2016 11.65 12.01 11.60 11.81 19,923,416 +0.44(+3.87%)
Jun 16, 2016 11.58 11.59 10.96 11.37 18,655,266 -0.35(-2.99%)
Jun 15, 2016 11.72 12.11 11.57 11.72 14,583,028 -0.15(-1.29%)
Jun 14, 2016 11.90 12.11 11.52 11.87 13,491,812 -0.04(-0.38%)
Jun 13, 2016 11.88 12.30 11.80 11.92 18,979,166 -0.13(-1.04%)
Jun 10, 2016 12.54 12.56 12.03 12.04 18,710,850 -0.75(-5.89%)
Jun 09, 2016 12.73 12.99 12.65 12.80 15,749,547 -0.24(-1.86%)
Jun 08, 2016 13.46 13.60 12.94 13.04 22,551,528 -0.08(-0.62%)
Jun 07, 2016 12.70 13.23 12.54 13.12 26,944,996 +0.59(+4.73%)
Jun 06, 2016 12.25 12.56 12.13 12.53 18,156,106 +0.57(+4.81%)
Jun 03, 2016 11.99 12.18 11.73 11.95 16,456,285 -0.05(-0.45%)
Jun 02, 2016 11.68 12.09 11.63 12.01 15,561,701 +0.13(+1.13%)
Jun 01, 2016 11.56 11.95 11.37 11.87 19,097,988 +0.14(+1.22%)
May 31, 2016 11.77 12.19 11.61 11.73 21,926,120 +0.15(+1.32%)
May 27, 2016 11.72 11.58 11.58 11.58 17,981,198 -0.24(-2.05%)
May 26, 2016 12.38 12.46 11.82 11.82 19,213,250 -0.33(-2.73%)
May 25, 2016 11.87 12.20 11.79 12.15 18,943,220 +0.47(+3.99%)
May 24, 2016 11.88 11.94 11.58 11.68 20,533,144 -0.15(-1.29%)
May 23, 2016 11.55 11.93 11.52 11.84 18,807,828 +0.07(+0.61%)
May 20, 2016 11.51 11.77 11.29 11.77 19,142,140 +0.33(+2.90%)
May 19, 2016 11.08 11.56 10.87 11.43 19,281,166 +0.07(+0.63%)
May 18, 2016 11.47 11.74 11.27 11.36 16,772,273 -0.18(-1.56%)
May 17, 2016 11.58 11.85 11.38 11.54 18,011,716 +0.07(+0.63%)
May 16, 2016 11.46 11.78 11.40 11.47 19,268,052 +0.48(+4.33%)
May 13, 2016 10.94 11.27 10.89 10.99 16,894,130 -0.03(-0.24%)
May 12, 2016 11.38 11.74 10.87 11.02 28,053,192 -0.12(-1.04%)
May 11, 2016 10.64 11.47 10.35 11.14 25,523,630 +0.46(+4.36%)
May 10, 2016 10.31 10.68 10.29 10.67 19,133,378 +0.45(+4.37%)
May 09, 2016 10.63 10.69 10.08 10.22 23,784,520 -0.53(-4.90%)
May 06, 2016 10.61 11.20 10.52 10.75 24,204,358 -0.04(-0.33%)
May 05, 2016 11.40 11.45 10.63 10.79 30,101,788 -0.09(-0.82%)
May 04, 2016 11.48 11.69 10.81 10.88 28,289,926 -0.55(-4.85%)
May 03, 2016 11.74 11.97 11.18 11.43 28,406,296 -0.68(-5.61%)
May 02, 2016 12.53 12.58 11.73 12.11 29,336,066 -0.48(-3.83%)
Apr 29, 2016 13.00 13.30 12.26 12.59 31,291,096 -0.23(-1.81%)
Apr 28, 2016 13.22 13.47 12.80 12.83 24,014,042 -0.44(-3.30%)
Apr 27, 2016 13.14 13.54 12.92 13.26 33,471,434 +0.36(+2.77%)
Apr 26, 2016 12.59 12.99 12.41 12.91 27,168,830 +0.55(+4.41%)
Apr 25, 2016 12.74 12.77 12.25 12.36 24,198,514 -0.46(-3.56%)
Apr 22, 2016 12.49 12.87 12.47 12.82 30,049,774 +0.43(+3.46%)
Apr 21, 2016 12.67 12.74 12.31 12.39 26,353,570 -0.18(-1.42%)
Apr 20, 2016 12.41 12.82 12.07 12.57 29,603,048 +0.10(+0.79%)
Apr 19, 2016 12.10 12.66 12.02 12.47 30,881,736 +0.53(+4.42%)
Apr 18, 2016 10.98 12.10 10.98 11.94 26,830,850 +0.31(+2.69%)
Apr 15, 2016 11.55 11.81 11.39 11.63 21,857,704 -0.09(-0.76%)
Apr 14, 2016 11.64 11.82 11.37 11.72 23,731,916 +0.17(+1.47%)
Apr 13, 2016 11.59 11.89 11.18 11.55 34,478,296 -0.18(-1.52%)
Apr 12, 2016 10.75 11.97 10.61 11.73 49,140,860 +1.30(+12.43%)
Apr 11, 2016 10.65 10.86 10.39 10.43 27,272,852 -0.10(-0.93%)
Apr 08, 2016 10.42 10.53 10.19 10.53 27,292,350 +0.50(+4.99%)
Apr 07, 2016 9.724 10.09 9.635 10.03 26,135,238 +0.18(+1.81%)
Apr 06, 2016 9.662 10.06 9.545 9.849 29,354,022 +0.35(+3.67%)
Apr 05, 2016 9.295 9.715 9.224 9.501 23,896,510 +0.09(+0.95%)
Apr 04, 2016 9.402 9.831 9.304 9.411 24,489,674 -0.03(-0.28%)
Apr 01, 2016 9.608 9.644 9.282 9.438 32,509,286 -0.52(-5.21%)
Mar 31, 2016 9.402 10.05 9.313 9.956 44,984,048 +0.55(+5.79%)
Mar 30, 2016 9.590 9.653 9.152 9.411 24,932,360 +0.12(+1.25%)
Mar 29, 2016 8.866 9.358 8.732 9.295 26,759,238 +0.21(+2.36%)
Mar 28, 2016 9.232 9.331 8.768 9.081 25,293,058 -0.12(-1.26%)
Mar 24, 2016 8.732 9.197 9.197 9.197 32,423,500 +0.09(+0.98%)
Mar 23, 2016 10.11 10.04 9.049 9.107 34,986,164 -1.00(-9.90%)
Mar 22, 2016 10.06 10.35 10.05 10.11 25,652,296 -0.11(-1.05%)
Mar 21, 2016 10.25 10.58 10.06 10.22 29,739,326 -0.18(-1.72%)
Mar 18, 2016 10.47 10.62 10.01 10.39 46,140,488 +0.16(+1.57%)
Mar 17, 2016 10.47 10.50 10.11 10.23 34,423,884 -0.06(-0.61%)
Mar 16, 2016 10.36 10.57 9.912 10.30 36,460,628 +0.19(+1.86%)
Mar 15, 2016 9.697 10.11 9.474 10.11 26,750,116 +0.20(+1.98%)
Mar 14, 2016 9.706 10.12 9.544 9.912 31,825,766 -0.06(-0.63%)
Mar 11, 2016 9.956 10.14 9.787 9.974 35,632,788 +0.51(+5.38%)
Mar 10, 2016 9.215 9.492 8.955 9.465 38,032,308 +0.10(+1.05%)
Mar 09, 2016 9.393 9.545 9.009 9.367 34,528,060 +0.32(+3.56%)
Mar 08, 2016 9.688 9.715 8.866 9.045 39,812,460 -0.81(-8.25%)
Mar 07, 2016 9.939 10.36 9.581 9.858 64,324,712 +0.03(+0.27%)
Mar 04, 2016 9.259 9.438 9.009 9.831 97,338,656 +0.92(+10.33%)
Mar 03, 2016 8.071 8.938 8.020 8.911 73,210,784 +0.78(+9.56%)
Mar 02, 2016 7.096 8.178 7.061 8.133 83,374,496 +1.02(+14.32%)
Mar 01, 2016 7.338 7.213 6.757 7.114 306,532,416 -0.22(-3.05%)
Feb 29, 2016 7.588 7.624 7.123 7.338 42,876,520 +0.16(+2.24%)
Feb 26, 2016 6.927 7.329 6.784 7.177 40,750,656 +0.57(+8.66%)
Feb 25, 2016 6.480 6.641 6.221 6.605 23,273,010 +0.15(+2.35%)
Feb 24, 2016 6.033 6.480 5.952 6.453 21,028,222 +0.17(+2.70%)
Feb 23, 2016 6.524 6.667 6.167 6.283 31,389,344 -0.41(-6.14%)
Feb 22, 2016 6.229 6.703 6.127 6.694 38,661,980 +0.68(+11.29%)
Feb 19, 2016 6.122 6.149 5.863 6.015 43,283,360 -0.18(-2.89%)
Feb 18, 2016 6.793 6.810 5.988 6.194 61,524,644 -0.43(-6.48%)
Feb 17, 2016 6.855 6.900 6.033 6.623 71,153,328 +0.01(+0.14%)
Feb 16, 2016 6.936 7.007 6.417 6.614 25,087,172 -0.08(-1.20%)
Feb 12, 2016 6.453 6.694 6.694 6.694 34,044,748 +0.43(+6.85%)
Feb 11, 2016 6.141 6.478 5.786 6.265 41,522,280 -0.06(-0.98%)
Feb 10, 2016 6.416 6.762 6.221 6.327 24,462,976 -0.14(-2.19%)
Feb 09, 2016 6.771 6.842 6.243 6.469 28,157,652 -0.47(-6.78%)
Feb 08, 2016 7.330 7.508 6.771 6.940 51,342,876 -0.57(-7.57%)
Feb 05, 2016 8.049 8.076 7.401 7.508 33,325,626 -0.65(-7.94%)
Feb 04, 2016 8.475 9.123 8.067 8.155 37,748,320 -0.20(-2.44%)
Feb 03, 2016 8.005 8.368 7.516 8.360 26,860,160 +0.60(+7.78%)
Feb 02, 2016 8.271 8.293 7.716 7.756 22,488,448 -0.89(-10.27%)
Feb 01, 2016 8.324 8.692 8.182 8.644 19,499,076 +0.01(+0.10%)
Jan 29, 2016 8.182 8.741 8.138 8.635 23,301,100 +0.50(+6.11%)
Jan 28, 2016 8.289 8.475 7.845 8.138 23,656,478 +0.37(+4.80%)
Jan 27, 2016 7.401 8.297 7.259 7.765 30,744,940 +0.27(+3.55%)
Jan 26, 2016 7.419 7.543 7.037 7.499 18,415,418 +0.28(+3.81%)
Jan 25, 2016 7.765 8.155 7.201 7.224 21,977,156 -0.78(-9.76%)
Jan 22, 2016 9.043 9.433 7.667 8.005 43,902,328 +0.20(+2.62%)
Jan 21, 2016 6.878 7.889 6.869 7.800 41,884,992 +0.83(+11.83%)
Jan 20, 2016 6.514 7.135 6.310 6.975 51,219,372 +0.16(+2.34%)
Jan 19, 2016 7.286 7.326 6.647 6.815 33,270,026 -0.41(-5.65%)
Jan 15, 2016 7.224 7.224 7.224 7.224 44,584,540 -0.83(-10.25%)
Jan 14, 2016 7.721 8.200 7.419 8.049 38,113,852 +0.47(+6.21%)
Jan 13, 2016 8.342 8.555 7.490 7.579 30,257,158 -0.58(-7.07%)
Jan 12, 2016 8.608 8.661 7.729 8.155 28,734,876 -0.38(-4.47%)
Jan 11, 2016 9.229 9.238 8.315 8.537 25,097,934 -0.65(-7.05%)
Jan 08, 2016 9.566 9.681 8.750 9.185 38,376,552 -0.28(-3.00%)
Jan 07, 2016 9.611 9.917 9.362 9.469 22,731,520 -0.54(-5.41%)
Jan 06, 2016 10.87 10.89 9.886 10.01 17,842,218 -1.31(-11.60%)
Jan 05, 2016 11.35 11.41 10.94 11.32 11,016,440 -0.05(-0.47%)
Jan 04, 2016 11.15 11.54 10.99 11.38 14,274,565 +0.20(+1.83%)
Dec 31, 2015 10.94 11.17 11.17 11.17 11,427,426 +0.19(+1.70%)
Dec 30, 2015 11.30 11.60 10.96 10.99 11,152,447 -0.58(-4.99%)
Dec 29, 2015 11.85 11.92 11.32 11.56 9,174,736 +0.04(+0.39%)
Dec 28, 2015 12.01 12.04 11.38 11.52 10,727,130 -0.84(-6.82%)
Dec 24, 2015 12.41 12.36 12.36 12.36 6,433,772 -0.03(-0.21%)
Dec 23, 2015 11.60 12.40 11.53 12.39 16,437,581 +1.13(+10.01%)
Dec 22, 2015 11.13 11.43 11.05 11.26 10,707,269 +0.15(+1.36%)
Dec 21, 2015 11.13 11.33 10.75 11.11 15,419,351 +0.04(+0.40%)
Dec 18, 2015 11.34 11.53 11.00 11.07 30,896,760 -0.28(-2.43%)
Dec 17, 2015 12.24 12.40 11.23 11.34 20,940,818 -0.89(-7.26%)
Dec 16, 2015 12.84 12.85 11.96 12.23 17,946,360 -0.60(-4.70%)
Dec 15, 2015 12.66 12.87 12.37 12.83 14,618,513 +0.44(+3.58%)
Dec 14, 2015 12.57 12.62 11.90 12.39 16,464,478 -0.34(-2.65%)
Dec 11, 2015 12.76 12.87 12.51 12.73 12,659,155 -0.36(-2.71%)
Dec 10, 2015 12.81 13.28 12.65 13.08 11,558,869 +0.21(+1.66%)
Dec 09, 2015 13.21 13.70 12.79 12.87 17,723,302 -0.37(-2.81%)
Dec 08, 2015 12.65 13.29 12.48 13.24 20,592,448 +0.12(+0.95%)
Dec 07, 2015 13.79 13.79 13.02 13.12 17,096,738 -1.19(-8.31%)
Dec 04, 2015 14.39 14.53 13.93 14.31 12,105,805 -0.38(-2.60%)
Dec 03, 2015 14.95 15.02 14.46 14.69 16,295,801 -0.11(-0.72%)
Dec 02, 2015 15.45 15.68 14.71 14.79 12,430,575 -0.85(-5.45%)
Dec 01, 2015 15.59 15.70 15.37 15.65 9,939,033 +0.11(+0.69%)
Nov 30, 2015 15.59 15.85 15.41 15.54 13,283,066 +0.06(+0.40%)
Nov 27, 2015 15.84 15.96 15.43 15.48 4,164,983 -0.59(-3.70%)
Nov 25, 2015 16.17 16.07 16.07 16.07 7,073,262 -0.35(-2.11%)
Nov 24, 2015 15.79 16.61 15.68 16.42 13,194,116 +0.86(+5.53%)
Nov 23, 2015 15.43 15.71 15.24 15.56 10,562,379 +0.10(+0.63%)
Nov 20, 2015 15.62 15.85 15.35 15.46 9,484,595 -0.20(-1.25%)
Nov 19, 2015 15.72 15.85 15.24 15.65 11,037,274 -0.23(-1.45%)
Nov 18, 2015 15.92 16.39 15.34 15.88 13,004,067 +0.17(+1.07%)
Nov 17, 2015 15.66 15.90 15.34 15.72 7,457,988 -0.14(-0.90%)
Nov 16, 2015 15.27 15.91 15.05 15.86 10,437,026 +0.69(+4.56%)
Nov 13, 2015 15.15 15.40 14.76 15.17 10,132,530 -0.05(-0.35%)
Nov 12, 2015 14.99 15.58 14.76 15.22 12,048,784 -0.09(-0.58%)
Nov 11, 2015 16.55 16.65 15.03 15.31 15,949,255 -1.31(-7.88%)
Nov 10, 2015 16.16 16.67 16.10 16.62 9,844,711 +0.37(+2.29%)
Nov 09, 2015 16.17 16.58 15.98 16.25 11,426,447 +0.06(+0.38%)
Nov 06, 2015 16.53 16.71 15.69 16.18 17,263,340 -0.63(-3.74%)
Nov 05, 2015 16.80 17.65 16.04 16.81 21,612,032 -0.35(-2.06%)
Nov 04, 2015 17.36 17.56 16.70 17.17 10,326,301 -0.23(-1.32%)
Nov 03, 2015 17.03 17.78 17.02 17.40 13,629,901 +0.58(+3.42%)
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.