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 29, 2006 10.62 10.67 10.54 10.58 6,685,814 -0.07(-0.68%)
Dec 28, 2006 10.58 10.70 10.50 10.66 9,411,088 +0.05(+0.46%)
Dec 27, 2006 10.48 10.63 10.41 10.61 7,037,561 +0.19(+1.85%)
Dec 26, 2006 10.55 10.55 10.33 10.42 6,518,461 +0.03(+0.28%)
Dec 22, 2006 10.49 10.58 10.37 10.39 9,343,798 -0.12(-1.13%)
Dec 21, 2006 10.75 10.85 10.42 10.51 16,251,584 -0.20(-1.85%)
Dec 20, 2006 10.89 10.91 10.67 10.70 12,186,175 -0.18(-1.64%)
Dec 19, 2006 10.57 10.91 10.43 10.88 16,371,309 +0.30(+2.86%)
Dec 18, 2006 10.92 10.95 10.58 10.58 16,986,976 -0.35(-3.18%)
Dec 15, 2006 11.16 11.27 10.93 10.93 22,572,980 -0.24(-2.12%)
Dec 14, 2006 10.93 11.30 10.81 11.16 20,852,260 +0.29(+2.69%)
Dec 13, 2006 10.68 10.92 10.68 10.87 14,162,076 +0.17(+1.59%)
Dec 12, 2006 10.72 10.84 10.63 10.70 11,921,382 -0.05(-0.49%)
Dec 11, 2006 10.70 10.86 10.66 10.75 10,093,172 +0.03(+0.27%)
Dec 08, 2006 10.81 10.88 10.70 10.73 11,086,365 -0.01(-0.09%)
Dec 07, 2006 10.86 10.89 10.71 10.73 17,521,806 -0.23(-2.09%)
Dec 06, 2006 10.86 11.06 10.84 10.96 17,736,786 +0.08(+0.76%)
Dec 05, 2006 10.94 11.03 10.77 10.88 18,058,820 -0.04(-0.36%)
Dec 04, 2006 10.91 10.98 10.83 10.92 15,784,481 -0.03(-0.23%)
Dec 01, 2006 10.77 10.99 10.62 10.95 21,590,272 +0.15(+1.35%)
Nov 30, 2006 10.76 10.87 10.69 10.80 27,407,862 -0.02(-0.21%)
Nov 29, 2006 10.58 10.93 10.58 10.82 25,986,018 +0.30(+2.87%)
Nov 28, 2006 10.53 10.69 10.46 10.52 19,292,774 +0.02(+0.20%)
Nov 27, 2006 10.57 10.63 10.46 10.50 17,269,684 +0.05(+0.52%)
Nov 24, 2006 10.37 10.52 10.36 10.45 5,152,984 +0.06(+0.60%)
Nov 22, 2006 10.41 10.48 10.25 10.38 13,528,057 -0.06(-0.55%)
Nov 21, 2006 10.27 10.47 10.26 10.44 14,603,835 +0.25(+2.44%)
Nov 20, 2006 10.15 10.29 10.13 10.19 16,018,251 +0.01(+0.10%)
Nov 17, 2006 9.898 10.19 9.824 10.18 21,745,828 +0.24(+2.44%)
Nov 16, 2006 10.34 10.36 9.904 9.940 19,248,642 -0.34(-3.32%)
Nov 15, 2006 10.29 10.38 10.20 10.28 16,642,219 +0.05(+0.50%)
Nov 14, 2006 10.19 10.27 10.12 10.23 13,120,817 +0.01(+0.11%)
Nov 13, 2006 10.03 10.33 9.983 10.22 13,863,637 +0.09(+0.92%)
Nov 10, 2006 10.22 10.33 10.06 10.13 13,359,393 -0.11(-1.12%)
Nov 09, 2006 10.15 10.31 10.12 10.24 16,927,112 +0.13(+1.28%)
Nov 08, 2006 10.03 10.20 10.01 10.11 16,206,578 +0.03(+0.25%)
Nov 07, 2006 10.24 10.24 10.01 10.09 13,543,351 -0.19(-1.80%)
Nov 06, 2006 10.07 10.30 9.988 10.27 18,411,004 +0.14(+1.39%)
Nov 03, 2006 9.887 10.19 9.886 10.13 17,486,850 +0.29(+2.95%)
Nov 02, 2006 9.784 9.880 9.675 9.840 16,534,292 +0.00(+0.02%)
Nov 01, 2006 9.953 9.955 9.673 9.837 21,067,240 -0.05(-0.50%)
Oct 31, 2006 9.674 9.887 9.450 9.887 30,214,846 +0.13(+1.30%)
Oct 30, 2006 9.832 9.939 9.739 9.760 15,903,332 -0.12(-1.23%)
Oct 27, 2006 9.944 10.03 9.852 9.881 11,500,159 -0.05(-0.55%)
Oct 26, 2006 10.13 10.13 9.921 9.936 19,488,966 -0.09(-0.88%)
Oct 25, 2006 9.898 10.12 9.888 10.02 24,465,858 +0.05(+0.49%)
Oct 24, 2006 9.921 10.000 9.880 9.975 19,232,912 -0.01(-0.13%)
Oct 23, 2006 9.784 9.987 9.784 9.987 15,700,586 +0.07(+0.75%)
Oct 20, 2006 9.932 9.960 9.813 9.913 16,519,873 +0.04(+0.41%)
Oct 19, 2006 9.720 9.873 9.598 9.873 20,161,874 +0.20(+2.05%)
Oct 18, 2006 9.732 9.835 9.507 9.675 20,461,186 -0.02(-0.22%)
Oct 17, 2006 9.721 9.734 9.590 9.697 14,467,069 -0.04(-0.45%)
Oct 16, 2006 9.485 9.769 9.485 9.740 17,225,988 +0.23(+2.39%)
Oct 13, 2006 9.240 9.606 9.231 9.512 27,111,170 +0.32(+3.54%)
Oct 12, 2006 9.121 9.212 9.003 9.187 25,192,074 +0.14(+1.53%)
Oct 11, 2006 8.982 9.149 8.956 9.049 23,356,436 -0.05(-0.52%)
Oct 10, 2006 8.708 9.130 8.699 9.096 34,702,352 +0.35(+3.98%)
Oct 09, 2006 8.914 8.939 8.716 8.748 18,978,606 -0.05(-0.53%)
Oct 06, 2006 8.639 8.795 8.515 8.795 22,561,618 +0.16(+1.90%)
Oct 05, 2006 8.583 8.710 8.540 8.631 34,116,832 +0.17(+2.02%)
Oct 04, 2006 8.313 8.462 8.084 8.461 31,592,120 +0.23(+2.78%)
Oct 03, 2006 8.549 8.549 8.215 8.232 26,801,370 -0.42(-4.90%)
Oct 02, 2006 8.796 8.908 8.642 8.657 18,327,984 -0.14(-1.63%)
Sep 29, 2006 8.671 8.857 8.646 8.800 15,420,937 +0.10(+1.18%)
Sep 28, 2006 8.762 8.836 8.629 8.697 22,867,048 -0.04(-0.42%)
Sep 27, 2006 8.581 8.745 8.437 8.733 32,172,832 +0.27(+3.16%)
Sep 26, 2006 8.142 8.478 8.124 8.465 26,568,476 +0.30(+3.73%)
Sep 25, 2006 8.045 8.233 7.876 8.161 27,469,908 +0.01(+0.17%)
Sep 22, 2006 8.267 8.293 8.079 8.147 16,415,441 -0.06(-0.70%)
Sep 21, 2006 8.124 8.296 8.124 8.205 26,367,476 +0.11(+1.37%)
Sep 20, 2006 8.329 8.451 8.083 8.094 30,167,218 -0.31(-3.69%)
Sep 19, 2006 8.675 8.703 8.300 8.404 20,138,278 -0.24(-2.78%)
Sep 18, 2006 8.445 8.659 8.400 8.644 22,359,310 +0.27(+3.18%)
Sep 15, 2006 8.406 8.428 8.289 8.377 21,085,592 -0.04(-0.49%)
Sep 14, 2006 8.639 8.683 8.413 8.419 22,348,822 -0.22(-2.58%)
Sep 13, 2006 8.605 8.740 8.555 8.642 23,584,962 +0.11(+1.23%)
Sep 12, 2006 8.536 8.667 8.401 8.536 26,959,110 -0.03(-0.37%)
Sep 11, 2006 8.777 8.782 8.441 8.568 31,065,156 -0.27(-3.07%)
Sep 08, 2006 9.051 9.183 8.820 8.840 19,835,470 -0.25(-2.78%)
Sep 07, 2006 9.082 9.208 8.971 9.093 23,096,012 -0.01(-0.09%)
Sep 06, 2006 9.509 9.423 9.028 9.101 27,345,814 -0.41(-4.30%)
Sep 05, 2006 9.612 9.635 9.405 9.509 21,067,676 -0.22(-2.22%)
Sep 01, 2006 9.651 9.725 9.561 9.725 13,975,934 +0.17(+1.78%)
Aug 31, 2006 9.715 9.715 9.515 9.555 18,166,748 -0.16(-1.65%)
Aug 30, 2006 10.00 10.01 9.613 9.715 25,631,648 -0.34(-3.41%)
Aug 29, 2006 10.15 10.18 9.993 10.06 18,834,848 -0.20(-1.97%)
Aug 28, 2006 10.35 10.41 10.23 10.26 12,533,553 -0.28(-2.67%)
Aug 25, 2006 10.52 10.60 10.41 10.54 12,281,868 +0.07(+0.62%)
Aug 24, 2006 10.33 10.49 10.24 10.48 11,886,426 +0.15(+1.45%)
Aug 23, 2006 10.41 10.46 10.25 10.33 16,623,867 -0.12(-1.15%)
Aug 22, 2006 10.31 10.48 10.28 10.45 14,691,662 +0.16(+1.51%)
Aug 21, 2006 10.09 10.34 10.07 10.29 16,768,936 +0.31(+3.13%)
Aug 18, 2006 9.693 9.994 9.693 9.979 18,945,398 +0.10(+1.00%)
Aug 17, 2006 10.07 10.08 9.807 9.881 16,527,738 -0.25(-2.43%)
Aug 16, 2006 10.07 10.30 10.01 10.13 21,574,542 +0.07(+0.74%)
Aug 15, 2006 10.00 10.08 9.812 10.05 13,590,104 +0.17(+1.76%)
Aug 14, 2006 10.13 10.13 9.807 9.879 14,948,154 -0.35(-3.38%)
Aug 11, 2006 10.43 10.45 10.16 10.22 14,693,847 -0.20(-1.93%)
Aug 10, 2006 10.45 10.55 10.27 10.43 18,080,668 -0.12(-1.17%)
Aug 09, 2006 10.45 10.64 10.37 10.55 17,712,754 +0.20(+1.89%)
Aug 08, 2006 10.16 10.48 10.13 10.35 16,933,230 +0.20(+1.95%)
Aug 07, 2006 10.11 10.24 9.986 10.16 15,094,533 +0.18(+1.78%)
Aug 04, 2006 9.935 10.02 9.802 9.978 19,422,112 +0.06(+0.63%)
Aug 03, 2006 10.00 10.08 9.889 9.915 21,089,962 -0.22(-2.21%)
Aug 02, 2006 10.31 10.43 10.05 10.14 20,050,888 -0.22(-2.13%)
Aug 01, 2006 10.53 10.67 10.24 10.36 24,182,714 -0.01(-0.11%)
Jul 31, 2006 10.24 10.40 10.11 10.37 13,505,773 +0.15(+1.44%)
Jul 28, 2006 10.20 10.33 10.05 10.22 13,129,993 -0.01(-0.15%)
Jul 27, 2006 10.49 10.58 10.20 10.24 17,784,850 -0.16(-1.51%)
Jul 26, 2006 10.22 10.48 10.12 10.40 18,889,468 +0.21(+2.09%)
Jul 25, 2006 10.17 10.26 9.983 10.18 13,676,184 +0.14(+1.38%)
Jul 24, 2006 9.627 10.10 9.596 10.04 11,859,335 +0.42(+4.34%)
Jul 21, 2006 9.833 9.833 9.581 9.627 13,656,521 -0.14(-1.42%)
Jul 20, 2006 9.987 10.05 9.762 9.765 14,705,645 -0.16(-1.63%)
Jul 19, 2006 9.871 10.01 9.804 9.927 15,559,451 +0.06(+0.64%)
Jul 18, 2006 9.832 9.955 9.677 9.864 14,203,149 +0.14(+1.47%)
Jul 17, 2006 9.990 10.05 9.603 9.721 14,048,905 -0.33(-3.31%)
Jul 14, 2006 10.05 10.08 9.833 10.05 14,663,697 +0.11(+1.10%)
Jul 13, 2006 9.955 10.07 9.813 9.944 15,347,091 +0.04(+0.40%)
Jul 12, 2006 10.13 10.17 9.874 9.904 19,605,196 -0.24(-2.35%)
Jul 11, 2006 9.907 10.20 9.864 10.14 13,664,386 +0.32(+3.23%)
Jul 10, 2006 9.734 9.922 9.685 9.825 11,094,667 +0.01(+0.15%)
Jul 07, 2006 9.929 10.09 9.785 9.810 19,218,056 -0.02(-0.22%)
Jul 06, 2006 9.699 9.861 9.658 9.832 17,421,306 +0.12(+1.19%)
Jul 05, 2006 9.485 9.736 9.396 9.716 18,768,868 +0.19(+1.97%)
Jul 03, 2006 9.601 9.601 9.508 9.528 7,476,261 -0.00(-0.04%)
Jun 30, 2006 9.493 9.611 9.432 9.532 11,342,856 -0.03(-0.30%)
Jun 29, 2006 9.413 9.596 9.393 9.561 15,493,908 +0.20(+2.14%)
Jun 28, 2006 9.169 9.381 9.161 9.360 13,738,231 +0.23(+2.49%)
Jun 27, 2006 8.866 9.261 8.852 9.133 22,918,172 +0.34(+3.81%)
Jun 26, 2006 8.779 8.850 8.681 8.797 8,374,636 +0.02(+0.21%)
Jun 23, 2006 8.633 8.810 8.607 8.779 11,874,628 +0.21(+2.46%)
Jun 22, 2006 8.496 8.606 8.407 8.568 9,769,390 +0.08(+0.98%)
Jun 21, 2006 8.232 8.595 8.232 8.485 12,062,081 +0.27(+3.23%)
Jun 20, 2006 8.267 8.385 8.187 8.219 10,361,898 +0.00(+0.01%)
Jun 19, 2006 8.514 8.547 8.158 8.218 13,269,381 -0.31(-3.66%)
Jun 16, 2006 8.534 8.595 8.344 8.531 12,475,438 -0.03(-0.37%)
Jun 15, 2006 8.279 8.611 8.253 8.563 13,432,801 +0.35(+4.26%)
Jun 14, 2006 8.008 8.234 8.008 8.213 14,744,971 +0.22(+2.78%)
Jun 13, 2006 8.144 8.243 7.939 7.991 16,435,104 -0.28(-3.39%)
Jun 12, 2006 8.468 8.517 8.250 8.271 15,348,839 -0.12(-1.49%)
Jun 09, 2006 8.526 8.571 8.277 8.396 15,464,195 -0.12(-1.38%)
Jun 08, 2006 8.370 8.531 8.126 8.514 19,600,826 +0.03(+0.35%)
Jun 07, 2006 8.774 8.776 8.471 8.484 13,758,768 -0.33(-3.73%)
Jun 06, 2006 8.697 8.957 8.697 8.812 15,052,148 +0.00(+0.01%)
Jun 05, 2006 9.097 9.127 8.762 8.811 17,954,388 -0.16(-1.77%)
Jun 02, 2006 8.867 9.012 8.748 8.970 11,851,906 +0.18(+2.06%)
Jun 01, 2006 8.554 8.805 8.504 8.789 14,138,043 +0.20(+2.35%)
May 31, 2006 8.496 8.598 8.381 8.588 16,525,553 +0.07(+0.77%)
May 30, 2006 8.765 8.838 8.495 8.523 11,262,020 -0.17(-2.00%)
May 26, 2006 8.663 8.733 8.592 8.697 8,533,250 +0.03(+0.38%)
May 25, 2006 8.619 8.804 8.541 8.663 18,027,360 +0.27(+3.22%)
May 24, 2006 8.361 8.525 8.182 8.393 15,128,178 -0.09(-1.11%)
May 23, 2006 8.509 8.793 8.461 8.487 20,667,866 +0.20(+2.40%)
May 22, 2006 8.405 8.468 8.082 8.288 26,994,504 -0.35(-4.07%)
May 19, 2006 8.556 8.734 8.400 8.639 17,600,020 +0.09(+1.06%)
May 18, 2006 8.582 8.698 8.509 8.549 15,934,793 -0.01(-0.16%)
May 17, 2006 8.768 8.868 8.416 8.563 16,453,019 -0.22(-2.46%)
May 16, 2006 8.639 8.931 8.622 8.779 17,186,226 +0.17(+1.95%)
May 15, 2006 8.582 8.757 8.454 8.611 18,303,950 -0.36(-3.97%)
May 12, 2006 9.193 9.212 8.949 8.967 14,903,584 -0.26(-2.83%)
May 11, 2006 9.509 9.556 9.185 9.228 12,707,460 -0.15(-1.63%)
May 10, 2006 9.231 9.388 9.176 9.381 11,585,802 +0.13(+1.40%)
May 09, 2006 9.212 9.325 9.141 9.252 16,160,698 +0.00(+0.04%)
May 08, 2006 9.143 9.266 9.080 9.248 11,836,613 -0.05(-0.53%)
May 05, 2006 9.263 9.356 9.200 9.297 14,684,671 +0.09(+0.93%)
May 04, 2006 9.223 9.373 9.034 9.212 16,645,715 -0.05(-0.57%)
May 03, 2006 9.358 9.416 9.147 9.264 10,745,105 -0.14(-1.47%)
May 02, 2006 9.349 9.434 9.213 9.403 12,718,384 +0.12(+1.28%)
May 01, 2006 9.177 9.374 9.168 9.284 10,563,333 +0.20(+2.23%)
Apr 28, 2006 9.057 9.223 9.011 9.081 15,320,874 +0.09(+0.99%)
Apr 27, 2006 9.154 9.374 8.936 8.992 19,224,610 -0.38(-4.04%)
Apr 26, 2006 9.455 9.701 9.293 9.371 17,554,576 -0.10(-1.09%)
Apr 25, 2006 9.690 9.789 9.353 9.474 18,159,320 -0.12(-1.26%)
Apr 24, 2006 9.807 9.811 9.549 9.595 12,014,016 -0.25(-2.55%)
Apr 21, 2006 9.771 9.904 9.644 9.845 12,649,782 +0.16(+1.62%)
Apr 20, 2006 9.646 9.718 9.414 9.689 14,382,300 +0.02(+0.18%)
Apr 19, 2006 9.612 9.726 9.520 9.672 12,630,119 +0.00(+0.00%)
Apr 18, 2006 9.520 9.680 9.455 9.672 15,732,047 +0.25(+2.61%)
Apr 17, 2006 9.194 9.439 9.173 9.425 9,938,490 +0.31(+3.39%)
Apr 13, 2006 9.072 9.130 8.953 9.117 6,798,548 +0.04(+0.49%)
Apr 12, 2006 9.057 9.152 8.937 9.072 10,496,916 +0.00(+0.03%)
Apr 11, 2006 9.143 9.225 9.017 9.070 13,344,974 +0.01(+0.15%)
Apr 10, 2006 9.046 9.141 9.024 9.056 7,398,921 +0.12(+1.33%)
Apr 07, 2006 9.040 9.114 8.872 8.937 10,083,996 -0.13(-1.48%)
Apr 06, 2006 9.166 9.166 8.947 9.071 13,604,961 -0.04(-0.48%)
Apr 05, 2006 8.953 9.145 8.921 9.114 12,634,052 +0.18(+1.96%)
Apr 04, 2006 8.808 8.947 8.721 8.939 10,081,374 +0.16(+1.85%)
Apr 03, 2006 8.773 8.937 8.719 8.777 10,819,824 +0.06(+0.70%)
Mar 31, 2006 8.742 8.765 8.575 8.716 12,069,946 -0.10(-1.09%)
Mar 30, 2006 8.761 8.941 8.749 8.812 11,872,880 +0.01(+0.07%)
Mar 29, 2006 8.921 8.924 8.737 8.806 22,226,912 -0.12(-1.33%)
Mar 28, 2006 9.017 9.081 8.882 8.925 11,734,803 -0.02(-0.19%)
Mar 27, 2006 8.874 8.946 8.777 8.943 13,290,355 +0.10(+1.10%)
Mar 24, 2006 8.825 9.017 8.814 8.845 22,948,322 +0.02(+0.25%)
Mar 23, 2006 8.838 8.897 8.794 8.824 13,753,088 +0.10(+1.14%)
Mar 22, 2006 8.660 8.770 8.590 8.724 14,876,930 +0.06(+0.74%)
Mar 21, 2006 8.523 8.697 8.453 8.660 17,524,864 +0.11(+1.28%)
Mar 20, 2006 8.725 8.768 8.536 8.550 9,408,467 -0.19(-2.15%)
Mar 17, 2006 8.925 8.925 8.709 8.738 12,772,566 -0.13(-1.51%)
Mar 16, 2006 8.542 8.912 8.542 8.872 18,995,210 +0.32(+3.76%)
Mar 15, 2006 8.308 8.559 8.287 8.550 14,596,407 +0.18(+2.19%)
Mar 14, 2006 8.134 8.383 8.080 8.367 12,131,119 +0.23(+2.87%)
Mar 13, 2006 8.007 8.169 8.007 8.134 12,675,125 +0.18(+2.27%)
Mar 10, 2006 7.798 8.010 7.732 7.953 10,884,056 +0.08(+1.00%)
Mar 09, 2006 8.013 8.088 7.853 7.874 15,212,073 -0.08(-1.04%)
Mar 08, 2006 7.836 8.063 7.763 7.956 12,686,486 +0.07(+0.87%)
Mar 07, 2006 7.992 8.010 7.790 7.888 15,975,430 -0.11(-1.36%)
Mar 06, 2006 8.238 8.238 7.981 7.996 8,278,944 -0.28(-3.40%)
Mar 03, 2006 8.233 8.391 8.230 8.278 10,817,202 -0.04(-0.43%)
Mar 02, 2006 8.296 8.381 8.254 8.313 11,586,676 +0.02(+0.22%)
Mar 01, 2006 8.124 8.296 8.091 8.295 9,716,955 +0.22(+2.68%)
Feb 28, 2006 8.181 8.165 8.008 8.079 11,351,159 -0.10(-1.24%)
Feb 27, 2006 8.227 8.280 8.153 8.181 10,189,301 -0.08(-1.00%)
Feb 24, 2006 8.256 8.317 8.253 8.263 9,387,930 +0.12(+1.43%)
Feb 23, 2006 8.118 8.277 8.051 8.146 11,874,628 +0.03(+0.35%)
Feb 22, 2006 8.076 8.145 8.004 8.118 13,542,914 -0.01(-0.08%)
Feb 21, 2006 8.219 8.329 8.124 8.124 14,096,970 -0.01(-0.18%)
Feb 17, 2006 8.119 8.189 8.082 8.139 15,555,955 +0.19(+2.37%)
Feb 16, 2006 7.770 7.987 7.769 7.951 15,978,051 +0.22(+2.89%)
Feb 15, 2006 7.715 7.894 7.628 7.727 17,224,678 +0.11(+1.50%)
Feb 14, 2006 7.496 7.667 7.495 7.613 17,672,118 -0.10(-1.35%)
Feb 13, 2006 7.587 7.907 7.587 7.717 15,467,690 +0.12(+1.52%)
Feb 10, 2006 7.827 7.873 7.426 7.602 22,819,858 -0.17(-2.16%)
Feb 09, 2006 7.993 8.080 7.747 7.770 14,857,704 -0.17(-2.09%)
Feb 08, 2006 8.119 8.119 7.764 7.936 17,500,832 -0.06(-0.70%)
Feb 07, 2006 8.264 8.267 7.951 7.992 14,038,855 -0.38(-4.55%)
Feb 06, 2006 8.271 8.411 8.263 8.373 13,452,027 +0.18(+2.18%)
Feb 03, 2006 8.207 8.294 8.075 8.194 15,295,531 -0.17(-2.07%)
Feb 02, 2006 8.634 8.754 8.258 8.367 18,144,900 -0.32(-3.70%)
Feb 01, 2006 8.800 8.905 8.643 8.689 15,047,342 -0.11(-1.22%)
Jan 31, 2006 8.713 8.866 8.663 8.796 12,379,745 +0.04(+0.42%)
Jan 30, 2006 8.725 8.900 8.681 8.760 13,033,427 +0.17(+2.01%)
Jan 27, 2006 8.360 8.607 8.353 8.587 14,605,583 +0.29(+3.50%)
Jan 26, 2006 8.405 8.489 8.148 8.296 19,733,660 +0.06(+0.75%)
Jan 25, 2006 8.393 8.479 8.102 8.234 14,753,710 -0.10(-1.21%)
Jan 24, 2006 8.239 8.448 8.227 8.335 12,895,787 +0.03(+0.40%)
Jan 23, 2006 8.295 8.411 8.239 8.302 11,435,927 -0.01(-0.10%)
Jan 20, 2006 8.359 8.480 8.230 8.310 13,941,414 +0.03(+0.37%)
Jan 19, 2006 8.237 8.290 8.142 8.279 16,836,664 +0.10(+1.27%)
Jan 18, 2006 8.205 8.222 8.041 8.175 16,506,327 -0.02(-0.21%)
Jan 17, 2006 8.253 8.316 8.124 8.192 14,713,073 +0.03(+0.38%)
Jan 13, 2006 7.890 8.176 7.889 8.161 10,565,518 +0.23(+2.91%)
Jan 12, 2006 8.102 8.177 7.898 7.930 13,453,775 -0.07(-0.83%)
Jan 11, 2006 7.850 8.094 7.789 7.996 15,638,102 +0.04(+0.55%)
Jan 10, 2006 7.770 8.012 7.770 7.953 19,921,550 +0.18(+2.27%)
Jan 09, 2006 7.644 7.811 7.591 7.777 12,558,022 +0.15(+1.90%)
Jan 06, 2006 7.621 7.747 7.603 7.631 11,891,669 +0.09(+1.23%)
Jan 05, 2006 7.518 7.573 7.368 7.539 13,700,654 -0.03(-0.33%)
Jan 04, 2006 7.347 7.583 7.334 7.564 15,530,175 +0.10(+1.32%)
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.