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

Marathon Oil (NY: MRO )

26.34 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 7.037 7.037 6.916 6.977 10,465,322 +0.03(+0.44%)
Dec 29, 2005 7.018 7.093 6.930 6.946 6,051,971 -0.07(-0.98%)
Dec 28, 2005 6.909 7.073 6.888 7.014 9,546,384 +0.15(+2.23%)
Dec 27, 2005 7.076 7.094 6.814 6.861 9,796,328 -0.25(-3.54%)
Dec 23, 2005 7.090 7.171 6.978 7.113 4,862,551 -0.04(-0.58%)
Dec 22, 2005 7.112 7.209 7.088 7.154 8,691,680 +0.07(+0.94%)
Dec 21, 2005 7.058 7.157 7.034 7.088 7,832,168 +0.06(+0.83%)
Dec 20, 2005 7.054 7.094 7.014 7.029 10,250,772 +0.00(+0.00%)
Dec 19, 2005 7.090 7.153 7.001 7.029 9,710,246 -0.04(-0.58%)
Dec 16, 2005 7.195 7.203 7.037 7.070 15,792,805 -0.12(-1.73%)
Dec 15, 2005 7.351 7.345 7.133 7.195 11,004,975 -0.16(-2.12%)
Dec 14, 2005 7.077 7.354 7.077 7.351 16,514,672 +0.26(+3.73%)
Dec 13, 2005 7.094 7.202 7.068 7.086 12,882,178 +0.01(+0.10%)
Dec 12, 2005 7.094 7.185 7.026 7.080 17,042,964 +0.02(+0.26%)
Dec 09, 2005 7.124 7.161 7.026 7.061 11,452,864 -0.08(-1.14%)
Dec 08, 2005 7.092 7.163 7.011 7.142 13,666,094 +0.11(+1.51%)
Dec 07, 2005 7.089 7.110 6.951 7.036 14,547,016 -0.00(-0.06%)
Dec 06, 2005 7.014 7.161 6.983 7.041 17,080,106 -0.02(-0.29%)
Dec 05, 2005 6.991 7.112 6.978 7.061 12,554,017 +0.11(+1.51%)
Dec 02, 2005 6.971 7.097 6.853 6.956 9,129,956 -0.04(-0.56%)
Dec 01, 2005 6.825 7.014 6.823 6.995 9,478,217 +0.21(+3.10%)
Nov 30, 2005 6.782 6.864 6.718 6.784 11,417,470 +0.08(+1.16%)
Nov 29, 2005 6.711 6.783 6.669 6.706 10,211,882 +0.08(+1.28%)
Nov 28, 2005 6.854 6.878 6.614 6.622 14,326,786 -0.36(-5.13%)
Nov 25, 2005 6.980 7.026 6.940 6.980 2,801,385 +0.03(+0.46%)
Nov 23, 2005 6.917 7.015 6.861 6.948 8,602,539 -0.05(-0.70%)
Nov 22, 2005 6.900 7.035 6.879 6.997 12,814,885 +0.16(+2.33%)
Nov 21, 2005 6.790 6.843 6.663 6.838 9,425,782 +0.08(+1.25%)
Nov 18, 2005 6.806 6.807 6.631 6.753 11,467,721 +0.04(+0.61%)
Nov 17, 2005 6.763 6.803 6.614 6.712 12,364,374 +0.03(+0.48%)
Nov 16, 2005 6.549 6.714 6.510 6.680 11,564,727 +0.14(+2.21%)
Nov 15, 2005 6.660 6.692 6.518 6.536 17,200,270 -0.14(-2.04%)
Nov 14, 2005 6.620 6.681 6.582 6.672 13,324,387 +0.12(+1.85%)
Nov 11, 2005 6.458 6.598 6.457 6.551 10,295,343 +0.11(+1.63%)
Nov 10, 2005 6.682 6.682 6.419 6.446 20,838,882 -0.33(-4.85%)
Nov 09, 2005 6.808 6.956 6.647 6.774 12,387,096 -0.05(-0.75%)
Nov 08, 2005 6.731 6.888 6.720 6.825 8,762,905 +0.08(+1.14%)
Nov 07, 2005 6.972 6.969 6.716 6.749 14,993,158 -0.22(-3.20%)
Nov 04, 2005 7.186 7.220 6.906 6.972 10,852,037 -0.25(-3.48%)
Nov 03, 2005 7.075 7.264 7.058 7.224 13,973,718 +0.18(+2.58%)
Nov 02, 2005 6.847 7.042 6.814 7.042 12,633,108 +0.21(+3.13%)
Nov 01, 2005 6.774 6.926 6.769 6.828 13,569,525 -0.06(-0.81%)
Oct 31, 2005 6.866 7.020 6.781 6.884 12,520,371 +0.03(+0.37%)
Oct 28, 2005 6.642 6.894 6.535 6.859 15,344,478 +0.30(+4.64%)
Oct 27, 2005 6.934 6.965 6.551 6.554 16,747,574 -0.43(-6.22%)
Oct 26, 2005 6.997 7.236 6.914 6.989 14,807,011 +0.04(+0.51%)
Oct 25, 2005 6.846 7.003 6.736 6.954 12,713,509 +0.13(+1.96%)
Oct 24, 2005 6.538 6.825 6.523 6.820 12,265,183 +0.26(+3.98%)
Oct 21, 2005 6.640 6.690 6.391 6.559 17,861,400 +0.12(+1.85%)
Oct 20, 2005 6.791 6.825 6.340 6.440 19,681,798 -0.43(-6.23%)
Oct 19, 2005 6.935 6.935 6.533 6.868 19,732,922 +0.13(+1.95%)
Oct 18, 2005 6.969 7.060 6.735 6.736 16,096,496 -0.29(-4.18%)
Oct 17, 2005 6.911 7.049 6.819 7.030 14,239,830 +0.19(+2.83%)
Oct 14, 2005 6.740 6.880 6.642 6.837 20,963,418 -0.02(-0.25%)
Oct 13, 2005 7.094 7.094 6.706 6.854 17,745,166 -0.26(-3.68%)
Oct 12, 2005 7.277 7.342 7.044 7.116 10,818,390 -0.16(-2.19%)
Oct 11, 2005 7.220 7.402 7.180 7.275 12,800,903 +0.18(+2.47%)
Oct 10, 2005 7.134 7.134 6.966 7.100 12,546,589 -0.03(-0.48%)
Oct 07, 2005 7.077 7.199 7.012 7.134 17,265,378 +0.27(+4.00%)
Oct 06, 2005 6.951 7.083 6.711 6.860 28,211,362 -0.13(-1.83%)
Oct 05, 2005 7.440 7.472 6.979 6.988 24,513,762 -0.43(-5.84%)
Oct 04, 2005 7.783 7.804 7.422 7.422 19,274,108 -0.50(-6.29%)
Oct 03, 2005 7.947 8.006 7.842 7.919 9,509,242 +0.03(+0.41%)
Sep 30, 2005 8.002 8.049 7.874 7.887 9,248,374 -0.11(-1.43%)
Sep 29, 2005 8.067 8.106 7.918 8.002 11,503,989 -0.04(-0.46%)
Sep 28, 2005 8.061 8.088 7.897 8.038 12,632,234 +0.04(+0.50%)
Sep 27, 2005 7.946 8.016 7.867 7.998 10,643,604 +0.04(+0.45%)
Sep 26, 2005 7.810 7.991 7.781 7.963 12,550,521 +0.12(+1.49%)
Sep 23, 2005 7.846 8.021 7.791 7.846 11,099,359 -0.22(-2.71%)
Sep 22, 2005 8.267 8.316 7.836 8.065 19,328,730 -0.04(-0.49%)
Sep 21, 2005 7.993 8.107 7.900 8.105 15,385,116 +0.27(+3.49%)
Sep 20, 2005 7.884 7.922 7.748 7.831 13,187,180 -0.09(-1.10%)
Sep 19, 2005 7.918 7.998 7.890 7.918 11,716,791 +0.14(+1.76%)
Sep 16, 2005 7.758 7.786 7.676 7.781 12,636,604 +0.07(+0.85%)
Sep 15, 2005 7.744 7.810 7.598 7.716 8,275,688 +0.03(+0.43%)
Sep 14, 2005 7.662 7.734 7.568 7.683 11,090,183 +0.08(+1.07%)
Sep 13, 2005 7.695 7.707 7.575 7.601 15,593,112 -0.06(-0.76%)
Sep 12, 2005 7.769 7.821 7.580 7.660 15,563,835 -0.09(-1.20%)
Sep 09, 2005 7.569 7.757 7.561 7.752 9,971,114 +0.24(+3.21%)
Sep 08, 2005 7.632 7.641 7.488 7.511 10,771,198 -0.04(-0.56%)
Sep 07, 2005 7.489 7.646 7.442 7.553 10,630,932 +0.04(+0.47%)
Sep 06, 2005 7.392 7.528 7.374 7.518 10,465,322 +0.07(+0.97%)
Sep 02, 2005 7.446 7.585 7.406 7.446 11,154,854 -0.20(-2.62%)
Sep 01, 2005 7.438 7.723 7.359 7.646 22,023,496 +0.29(+3.90%)
Aug 31, 2005 7.105 7.426 7.100 7.359 23,025,020 +0.27(+3.74%)
Aug 30, 2005 6.902 7.109 6.892 7.093 14,593,335 +0.22(+3.16%)
Aug 29, 2005 6.950 6.950 6.749 6.876 10,492,414 +0.10(+1.50%)
Aug 26, 2005 6.774 6.870 6.774 6.774 8,096,095 -0.04(-0.60%)
Aug 25, 2005 6.854 6.854 6.811 6.815 7,697,583 -0.07(-0.96%)
Aug 24, 2005 6.851 6.943 6.789 6.882 10,705,216 +0.06(+0.87%)
Aug 23, 2005 6.923 6.941 6.744 6.822 10,797,853 -0.07(-1.05%)
Aug 22, 2005 6.928 6.996 6.813 6.894 8,653,664 +0.01(+0.08%)
Aug 19, 2005 6.784 6.900 6.777 6.888 8,895,742 +0.14(+2.12%)
Aug 18, 2005 6.642 6.757 6.602 6.745 14,569,739 -0.01(-0.22%)
Aug 17, 2005 6.926 7.036 6.700 6.760 15,588,742 -0.21(-3.02%)
Aug 16, 2005 7.094 7.113 6.954 6.971 10,304,519 -0.15(-2.17%)
Aug 15, 2005 7.216 7.218 7.077 7.125 10,467,507 -0.13(-1.80%)
Aug 12, 2005 7.304 7.320 7.209 7.256 10,143,716 -0.03(-0.41%)
Aug 11, 2005 7.209 7.343 7.201 7.285 14,490,648 +0.10(+1.35%)
Aug 10, 2005 7.094 7.209 7.046 7.188 12,822,314 +0.14(+1.91%)
Aug 09, 2005 7.094 7.117 7.009 7.053 10,043,214 +0.03(+0.37%)
Aug 08, 2005 6.919 7.129 6.919 7.027 12,756,332 +0.17(+2.42%)
Aug 05, 2005 6.875 6.886 6.749 6.861 7,360,683 -0.04(-0.55%)
Aug 04, 2005 6.871 6.957 6.866 6.899 9,590,081 +0.01(+0.10%)
Aug 03, 2005 7.028 7.028 6.861 6.892 11,225,642 -0.05(-0.68%)
Aug 02, 2005 6.888 7.014 6.872 6.939 14,540,462 +0.11(+1.63%)
Aug 01, 2005 6.751 6.866 6.741 6.828 13,375,512 +0.15(+2.24%)
Jul 29, 2005 6.751 6.765 6.656 6.678 10,631,806 -0.07(-1.07%)
Jul 28, 2005 6.728 6.752 6.626 6.750 17,087,970 +0.13(+1.92%)
Jul 27, 2005 6.607 6.648 6.438 6.623 9,559,493 +0.02(+0.35%)
Jul 26, 2005 6.637 6.648 6.551 6.600 9,373,783 -0.04(-0.53%)
Jul 25, 2005 6.591 6.698 6.559 6.636 13,989,886 +0.07(+1.03%)
Jul 22, 2005 6.428 6.581 6.426 6.568 10,808,340 +0.17(+2.65%)
Jul 21, 2005 6.419 6.471 6.312 6.399 11,193,307 +0.00(+0.02%)
Jul 20, 2005 6.356 6.425 6.283 6.398 9,262,356 +0.03(+0.49%)
Jul 19, 2005 6.260 6.367 6.222 6.367 9,014,160 +0.11(+1.74%)
Jul 18, 2005 6.259 6.291 6.210 6.258 12,117,926 -0.06(-0.98%)
Jul 15, 2005 6.402 6.424 6.283 6.320 13,022,444 -0.05(-0.81%)
Jul 14, 2005 6.725 6.725 6.288 6.371 17,531,490 -0.23(-3.45%)
Jul 13, 2005 6.660 6.689 6.574 6.599 12,483,229 -0.00(-0.05%)
Jul 12, 2005 6.499 6.646 6.470 6.602 14,486,278 +0.15(+2.25%)
Jul 11, 2005 6.293 6.464 6.291 6.457 14,312,366 +0.03(+0.53%)
Jul 08, 2005 6.499 6.517 6.341 6.423 14,716,122 -0.01(-0.12%)
Jul 07, 2005 6.248 6.448 6.224 6.431 19,678,302 +0.12(+1.92%)
Jul 06, 2005 6.528 6.579 6.298 6.309 23,891,522 -0.19(-2.96%)
Jul 05, 2005 6.384 6.520 6.362 6.502 17,550,280 +0.15(+2.30%)
Jul 01, 2005 6.179 6.362 6.155 6.355 17,912,088 +0.25(+4.07%)
Jun 30, 2005 6.114 6.316 6.107 6.107 18,283,508 -0.01(-0.17%)
Jun 29, 2005 6.153 6.200 6.045 6.117 16,667,173 -0.06(-0.93%)
Jun 28, 2005 6.360 6.373 6.146 6.174 13,707,606 -0.19(-2.91%)
Jun 27, 2005 6.298 6.396 6.298 6.360 9,721,170 +0.09(+1.46%)
Jun 24, 2005 6.299 6.343 6.230 6.268 9,754,380 +0.04(+0.61%)
Jun 23, 2005 6.236 6.351 6.168 6.230 13,171,012 +0.05(+0.74%)
Jun 22, 2005 6.219 6.267 6.070 6.185 23,852,632 +0.14(+2.27%)
Jun 21, 2005 6.252 6.260 6.042 6.047 13,394,739 -0.20(-3.28%)
Jun 20, 2005 6.328 6.356 6.214 6.252 10,360,451 -0.03(-0.55%)
Jun 17, 2005 6.248 6.337 6.217 6.287 15,588,305 +0.14(+2.23%)
Jun 16, 2005 6.062 6.156 6.003 6.149 11,341,875 +0.11(+1.86%)
Jun 15, 2005 5.979 6.062 5.950 6.037 8,784,753 +0.08(+1.36%)
Jun 14, 2005 5.933 5.972 5.864 5.956 7,914,755 +0.03(+0.54%)
Jun 13, 2005 5.917 5.949 5.876 5.924 7,845,277 -0.02(-0.33%)
Jun 10, 2005 5.950 5.951 5.875 5.943 9,854,445 +0.00(+0.04%)
Jun 09, 2005 5.803 5.950 5.792 5.941 10,782,559 +0.15(+2.59%)
Jun 08, 2005 5.686 5.835 5.679 5.791 13,096,728 +0.09(+1.65%)
Jun 07, 2005 5.710 5.774 5.687 5.697 7,823,429 -0.01(-0.22%)
Jun 06, 2005 5.750 5.764 5.673 5.710 7,059,176 -0.01(-0.18%)
Jun 03, 2005 5.676 5.734 5.665 5.720 6,691,689 +0.05(+0.87%)
Jun 02, 2005 5.656 5.719 5.607 5.671 9,045,185 -0.01(-0.10%)
Jun 01, 2005 5.567 5.684 5.567 5.677 8,481,936 +0.13(+2.31%)
May 31, 2005 5.567 5.584 5.458 5.548 9,579,593 -0.05(-0.84%)
May 27, 2005 5.550 5.607 5.515 5.595 5,362,877 +0.06(+1.10%)
May 26, 2005 5.491 5.542 5.473 5.535 6,850,307 +0.05(+0.98%)
May 25, 2005 5.450 5.511 5.393 5.481 9,197,686 +0.04(+0.76%)
May 24, 2005 5.421 5.464 5.385 5.440 5,833,051 +0.05(+0.93%)
May 23, 2005 5.206 5.401 5.206 5.389 8,426,879 +0.10(+1.90%)
May 20, 2005 5.298 5.367 5.272 5.289 7,283,340 -0.06(-1.05%)
May 19, 2005 5.217 5.355 5.211 5.345 9,539,830 +0.11(+2.01%)
May 18, 2005 5.230 5.313 5.179 5.240 11,300,363 +0.04(+0.77%)
May 17, 2005 5.080 5.214 5.080 5.199 8,742,805 +0.08(+1.66%)
May 16, 2005 5.178 5.178 5.013 5.115 13,985,079 -0.07(-1.41%)
May 13, 2005 5.298 5.304 5.146 5.188 10,617,386 -0.08(-1.48%)
May 12, 2005 5.610 5.610 5.218 5.266 18,073,328 -0.28(-5.05%)
May 11, 2005 5.561 5.590 5.513 5.546 13,920,408 -0.02(-0.39%)
May 10, 2005 5.653 5.686 5.551 5.568 9,188,946 -0.07(-1.26%)
May 09, 2005 5.550 5.649 5.546 5.639 8,297,100 +0.11(+1.99%)
May 06, 2005 5.547 5.605 5.519 5.529 8,005,207 +0.03(+0.48%)
May 05, 2005 5.487 5.532 5.432 5.503 8,847,239 +0.07(+1.24%)
May 04, 2005 5.378 5.464 5.338 5.435 11,901,191 +0.09(+1.69%)
May 03, 2005 5.449 5.452 5.317 5.345 8,924,582 -0.13(-2.38%)
May 02, 2005 5.329 5.475 5.310 5.475 15,645,548 +0.15(+2.75%)
Apr 29, 2005 5.269 5.395 5.252 5.329 12,338,156 +0.08(+1.55%)
Apr 28, 2005 5.292 5.346 5.229 5.248 18,966,484 -0.16(-2.94%)
Apr 27, 2005 5.521 5.521 5.321 5.407 12,537,849 -0.07(-1.32%)
Apr 26, 2005 5.630 5.663 5.465 5.479 12,675,494 -0.07(-1.26%)
Apr 25, 2005 5.708 5.875 5.521 5.548 12,129,287 +0.06(+1.15%)
Apr 22, 2005 5.441 5.524 5.391 5.486 10,974,824 +0.08(+1.52%)
Apr 21, 2005 5.275 5.403 5.248 5.403 9,696,263 +0.13(+2.43%)
Apr 20, 2005 5.332 5.375 5.248 5.275 12,561,882 -0.00(-0.09%)
Apr 19, 2005 5.181 5.292 5.172 5.280 11,853,125 +0.14(+2.74%)
Apr 18, 2005 5.012 5.149 4.976 5.139 12,250,326 +0.10(+2.07%)
Apr 15, 2005 5.264 5.273 5.018 5.035 16,301,870 -0.21(-4.01%)
Apr 14, 2005 5.278 5.340 5.240 5.245 17,526,246 +0.02(+0.46%)
Apr 13, 2005 5.355 5.412 5.203 5.221 13,716,345 -0.17(-3.22%)
Apr 12, 2005 5.550 5.558 5.341 5.395 14,016,103 -0.15(-2.78%)
Apr 11, 2005 5.464 5.550 5.436 5.550 9,142,628 +0.09(+1.57%)
Apr 08, 2005 5.568 5.583 5.455 5.464 9,503,124 -0.08(-1.36%)
Apr 07, 2005 5.590 5.605 5.466 5.539 10,425,558 +0.00(+0.04%)
Apr 06, 2005 5.475 5.547 5.424 5.537 9,540,266 +0.08(+1.38%)
Apr 05, 2005 5.521 5.568 5.431 5.462 10,734,493 -0.06(-1.08%)
Apr 04, 2005 5.613 5.623 5.464 5.521 10,786,492 +0.00(+0.00%)
Apr 01, 2005 5.447 5.537 5.424 5.521 11,432,764 +0.15(+2.83%)
Mar 31, 2005 5.321 5.377 5.278 5.369 10,796,979 +0.13(+2.42%)
Mar 30, 2005 5.151 5.252 5.058 5.242 12,824,936 +0.09(+1.73%)
Mar 29, 2005 5.213 5.286 5.139 5.153 9,365,480 -0.04(-0.82%)
Mar 28, 2005 5.225 5.238 5.163 5.195 8,285,301 -0.03(-0.55%)
Mar 24, 2005 5.232 5.296 5.161 5.224 8,879,575 +0.02(+0.40%)
Mar 23, 2005 5.235 5.236 5.102 5.203 13,594,869 -0.04(-0.76%)
Mar 22, 2005 5.397 5.446 5.228 5.243 9,395,631 -0.15(-2.78%)
Mar 21, 2005 5.343 5.399 5.317 5.393 9,317,414 +0.02(+0.40%)
Mar 18, 2005 5.378 5.421 5.302 5.371 11,562,979 +0.00(+0.09%)
Mar 17, 2005 5.315 5.372 5.267 5.367 10,485,860 +0.12(+2.27%)
Mar 16, 2005 5.196 5.336 5.166 5.248 9,436,269 +0.02(+0.46%)
Mar 15, 2005 5.330 5.351 5.224 5.224 9,391,698 -0.07(-1.34%)
Mar 14, 2005 5.309 5.322 5.162 5.294 10,456,583 +0.04(+0.74%)
Mar 11, 2005 5.216 5.337 5.190 5.256 10,070,743 +0.03(+0.50%)
Mar 10, 2005 5.343 5.344 5.159 5.229 12,861,204 -0.12(-2.33%)
Mar 09, 2005 5.571 5.585 5.339 5.354 15,945,743 -0.19(-3.37%)
Mar 08, 2005 5.575 5.611 5.539 5.540 10,937,682 -0.03(-0.62%)
Mar 07, 2005 5.581 5.627 5.518 5.575 12,796,970 -0.00(-0.08%)
Mar 04, 2005 5.470 5.618 5.364 5.579 14,753,264 +0.09(+1.58%)
Mar 03, 2005 5.481 5.642 5.466 5.492 13,429,259 +0.13(+2.35%)
Mar 02, 2005 5.332 5.400 5.301 5.367 10,880,439 +0.01(+0.21%)
Mar 01, 2005 5.378 5.409 5.278 5.355 11,233,945 -0.06(-1.14%)
Feb 28, 2005 5.378 5.447 5.206 5.417 19,150,448 +0.08(+1.52%)
Feb 25, 2005 5.229 5.410 5.217 5.336 13,205,096 +0.16(+3.19%)
Feb 24, 2005 5.121 5.172 5.072 5.171 8,510,776 +0.10(+2.06%)
Feb 23, 2005 5.043 5.087 5.030 5.067 10,561,455 +0.03(+0.50%)
Feb 22, 2005 5.175 5.187 5.038 5.042 8,139,792 -0.05(-1.06%)
Feb 18, 2005 5.029 5.143 5.006 5.095 10,715,267 +0.12(+2.41%)
Feb 17, 2005 5.035 5.064 4.968 4.975 9,375,530 -0.05(-0.91%)
Feb 16, 2005 4.928 5.023 4.896 5.021 11,054,352 +0.10(+2.07%)
Feb 15, 2005 4.888 4.926 4.863 4.919 7,770,119 +0.08(+1.66%)
Feb 14, 2005 4.872 4.886 4.817 4.839 6,707,856 -0.05(-0.94%)
Feb 11, 2005 4.861 4.926 4.818 4.885 7,178,905 +0.05(+1.04%)
Feb 10, 2005 4.743 4.838 4.715 4.834 7,718,994 +0.13(+2.72%)
Feb 09, 2005 4.665 4.782 4.634 4.706 11,720,287 +0.05(+1.06%)
Feb 08, 2005 4.618 4.666 4.595 4.657 6,216,707 +0.04(+0.87%)
Feb 07, 2005 4.646 4.659 4.593 4.617 6,812,728 -0.02(-0.37%)
Feb 04, 2005 4.656 4.661 4.588 4.634 7,256,685 -0.01(-0.22%)
Feb 03, 2005 4.577 4.663 4.536 4.645 13,764,411 +0.07(+1.47%)
Feb 02, 2005 4.491 4.590 4.474 4.577 14,890,471 +0.09(+2.09%)
Feb 01, 2005 4.451 4.487 4.450 4.483 11,467,284 +0.05(+1.16%)
Jan 31, 2005 4.371 4.453 4.357 4.432 10,878,255 +0.04(+0.96%)
Jan 28, 2005 4.450 4.450 4.357 4.389 10,086,036 -0.06(-1.36%)
Jan 27, 2005 4.334 4.553 4.334 4.450 11,341,001 -0.06(-1.29%)
Jan 26, 2005 4.526 4.531 4.459 4.508 9,725,977 +0.03(+0.59%)
Jan 25, 2005 4.474 4.492 4.436 4.482 13,051,721 +0.07(+1.56%)
Jan 24, 2005 4.405 4.439 4.400 4.413 6,899,247 +0.06(+1.34%)
Jan 21, 2005 4.345 4.397 4.344 4.355 7,263,239 +0.04(+0.85%)
Jan 20, 2005 4.355 4.360 4.285 4.318 9,676,600 -0.08(-1.85%)
Jan 19, 2005 4.435 4.451 4.393 4.400 7,348,011 -0.04(-0.80%)
Jan 18, 2005 4.426 4.437 4.387 4.435 8,035,357 +0.05(+1.20%)
Jan 14, 2005 4.388 4.415 4.363 4.383 7,308,684 +0.00(+0.00%)
Jan 13, 2005 4.364 4.418 4.340 4.383 9,276,776 +0.05(+1.06%)
Jan 12, 2005 4.313 4.352 4.288 4.337 9,475,159 +0.04(+0.96%)
Jan 11, 2005 4.275 4.325 4.254 4.296 10,488,045 +0.03(+0.72%)
Jan 10, 2005 4.253 4.318 4.234 4.265 14,264,737 +0.05(+1.25%)
Jan 07, 2005 4.197 4.228 4.142 4.212 13,267,145 +0.06(+1.46%)
Jan 06, 2005 4.075 4.198 4.064 4.151 8,322,881 +0.06(+1.54%)
Jan 05, 2005 4.139 4.171 4.083 4.088 7,389,959 -0.05(-1.22%)
Jan 04, 2005 4.172 4.210 4.133 4.139 8,860,348 -0.05(-1.12%)
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.