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 (%)
Dec 31, 2004 4.303 4.314 4.283 4.304 4,432,885 +0.02(+0.48%)
Dec 30, 2004 4.254 4.297 4.235 4.283 4,708,166 +0.03(+0.70%)
Dec 29, 2004 4.241 4.266 4.190 4.253 7,100,045 +0.04(+0.95%)
Dec 28, 2004 4.234 4.246 4.210 4.213 5,728,450 -0.00(-0.05%)
Dec 27, 2004 4.268 4.280 4.210 4.216 7,169,520 -0.05(-1.21%)
Dec 23, 2004 4.246 4.291 4.246 4.267 6,444,616 +0.02(+0.51%)
Dec 22, 2004 4.300 4.303 4.210 4.245 10,742,483 -0.03(-0.80%)
Dec 21, 2004 4.251 4.281 4.240 4.280 9,052,787 +0.03(+0.78%)
Dec 20, 2004 4.269 4.281 4.217 4.246 11,117,826 -0.02(-0.56%)
Dec 17, 2004 4.234 4.291 4.234 4.270 14,440,415 +0.00(+0.08%)
Dec 16, 2004 4.297 4.311 4.237 4.267 9,820,513 -0.03(-0.69%)
Dec 15, 2004 4.291 4.329 4.229 4.297 14,665,445 +0.06(+1.43%)
Dec 14, 2004 4.250 4.260 4.203 4.236 4,745,744 +0.01(+0.27%)
Dec 13, 2004 4.211 4.234 4.194 4.225 8,124,262 +0.03(+0.68%)
Dec 10, 2004 4.306 4.306 4.176 4.196 8,761,777 -0.03(-0.78%)
Dec 09, 2004 4.280 4.280 4.161 4.229 9,174,697 +0.01(+0.16%)
Dec 08, 2004 4.189 4.243 4.122 4.222 8,752,164 +0.02(+0.44%)
Dec 07, 2004 4.283 4.288 4.192 4.204 6,319,647 -0.07(-1.58%)
Dec 06, 2004 4.320 4.343 4.257 4.272 6,685,377 -0.02(-0.48%)
Dec 03, 2004 4.275 4.340 4.261 4.292 6,058,787 +0.02(+0.43%)
Dec 02, 2004 4.320 4.324 4.208 4.274 11,837,050 -0.10(-2.23%)
Dec 01, 2004 4.513 4.513 4.348 4.371 10,998,538 -0.14(-3.14%)
Nov 30, 2004 4.515 4.560 4.504 4.513 6,913,029 -0.02(-0.48%)
Nov 29, 2004 4.577 4.579 4.486 4.535 4,382,636 -0.03(-0.55%)
Nov 26, 2004 4.554 4.611 4.535 4.560 2,897,870 +0.03(+0.68%)
Nov 24, 2004 4.518 4.544 4.472 4.529 5,629,262 +0.04(+0.89%)
Nov 23, 2004 4.491 4.551 4.476 4.489 9,983,496 +0.02(+0.46%)
Nov 22, 2004 4.427 4.478 4.411 4.468 9,760,214 +0.08(+1.80%)
Nov 19, 2004 4.331 4.406 4.322 4.389 9,143,673 +0.09(+2.21%)
Nov 18, 2004 4.314 4.316 4.273 4.295 6,360,284 +0.02(+0.37%)
Nov 17, 2004 4.227 4.295 4.212 4.278 8,403,475 +0.05(+1.22%)
Nov 16, 2004 4.240 4.265 4.219 4.227 5,498,613 +0.01(+0.30%)
Nov 15, 2004 4.339 4.340 4.201 4.214 10,804,094 -0.16(-3.61%)
Nov 12, 2004 4.291 4.372 4.268 4.372 10,973,194 +0.09(+2.11%)
Nov 11, 2004 4.273 4.297 4.260 4.282 7,012,218 +0.01(+0.21%)
Nov 10, 2004 4.285 4.298 4.210 4.273 13,789,792 -0.01(-0.27%)
Nov 09, 2004 4.317 4.329 4.262 4.284 9,536,057 -0.03(-0.74%)
Nov 08, 2004 4.396 4.397 4.282 4.316 8,335,310 -0.08(-1.82%)
Nov 05, 2004 4.373 4.415 4.353 4.396 7,605,162 +0.05(+1.05%)
Nov 04, 2004 4.308 4.369 4.308 4.351 8,865,771 +0.05(+1.25%)
Nov 03, 2004 4.297 4.327 4.237 4.297 9,006,470 +0.06(+1.35%)
Nov 02, 2004 4.291 4.335 4.233 4.240 10,787,490 -0.07(-1.54%)
Nov 01, 2004 4.389 4.414 4.292 4.306 8,324,387 -0.05(-1.26%)
Oct 29, 2004 4.325 4.372 4.270 4.361 10,302,035 +0.05(+1.19%)
Oct 28, 2004 4.354 4.424 4.296 4.309 11,989,984 -0.05(-1.05%)
Oct 27, 2004 4.476 4.478 4.264 4.355 22,202,444 -0.15(-3.25%)
Oct 26, 2004 4.583 4.584 4.474 4.502 14,224,123 -0.09(-2.02%)
Oct 25, 2004 4.611 4.633 4.554 4.594 5,435,255 -0.02(-0.37%)
Oct 22, 2004 4.621 4.665 4.587 4.611 6,599,734 +0.02(+0.42%)
Oct 21, 2004 4.631 4.645 4.570 4.592 6,200,359 -0.03(-0.57%)
Oct 20, 2004 4.537 4.622 4.518 4.618 7,869,956 +0.11(+2.36%)
Oct 19, 2004 4.551 4.585 4.497 4.512 6,327,949 -0.04(-0.83%)
Oct 18, 2004 4.614 4.640 4.541 4.550 7,566,711 -0.05(-1.09%)
Oct 15, 2004 4.646 4.657 4.578 4.600 6,416,651 -0.01(-0.12%)
Oct 14, 2004 4.555 4.616 4.546 4.606 6,452,481 +0.11(+2.39%)
Oct 13, 2004 4.625 4.626 4.414 4.498 11,456,027 -0.16(-3.34%)
Oct 12, 2004 4.692 4.720 4.638 4.654 5,100,549 -0.04(-0.85%)
Oct 11, 2004 4.745 4.749 4.664 4.694 3,553,736 -0.03(-0.53%)
Oct 08, 2004 4.737 4.769 4.669 4.719 6,888,997 -0.00(-0.02%)
Oct 07, 2004 4.829 4.875 4.690 4.720 9,268,642 -0.10(-2.09%)
Oct 06, 2004 4.789 4.821 4.765 4.821 7,556,224 +0.06(+1.27%)
Oct 05, 2004 4.772 4.815 4.714 4.760 12,350,470 -0.01(-0.22%)
Oct 04, 2004 4.801 4.801 4.753 4.771 6,267,213 -0.03(-0.64%)
Oct 01, 2004 4.726 4.803 4.718 4.801 6,275,515 +0.08(+1.65%)
Sep 30, 2004 4.672 4.748 4.670 4.724 8,858,343 +0.05(+1.10%)
Sep 29, 2004 4.752 4.760 4.633 4.672 9,986,118 -0.08(-1.66%)
Sep 28, 2004 4.687 4.760 4.660 4.751 8,673,949 +0.12(+2.62%)
Sep 27, 2004 4.646 4.686 4.594 4.630 7,380,132 -0.01(-0.15%)
Sep 24, 2004 4.589 4.672 4.566 4.637 11,632,993 +0.11(+2.35%)
Sep 23, 2004 4.550 4.561 4.492 4.530 6,213,468 -0.05(-1.02%)
Sep 22, 2004 4.592 4.592 4.527 4.577 7,817,958 -0.01(-0.32%)
Sep 21, 2004 4.463 4.609 4.454 4.592 8,107,658 +0.14(+3.19%)
Sep 20, 2004 4.428 4.463 4.424 4.450 7,820,580 +0.02(+0.49%)
Sep 17, 2004 4.378 4.441 4.371 4.428 7,433,440 +0.07(+1.52%)
Sep 16, 2004 4.365 4.365 4.327 4.362 5,294,119 +0.01(+0.34%)
Sep 15, 2004 4.360 4.370 4.325 4.347 8,733,812 -0.01(-0.24%)
Sep 14, 2004 4.346 4.368 4.313 4.357 9,809,152 +0.04(+1.01%)
Sep 13, 2004 4.298 4.336 4.298 4.314 9,689,864 +0.03(+0.69%)
Sep 10, 2004 4.314 4.322 4.269 4.284 7,998,420 -0.02(-0.37%)
Sep 09, 2004 4.234 4.313 4.230 4.300 10,554,157 +0.07(+1.57%)
Sep 08, 2004 4.234 4.244 4.216 4.234 9,898,291 +0.00(+0.00%)
Sep 07, 2004 4.222 4.238 4.177 4.234 9,654,034 +0.01(+0.27%)
Sep 03, 2004 4.240 4.241 4.174 4.222 7,305,413 -0.02(-0.51%)
Sep 02, 2004 4.257 4.257 4.222 4.244 8,685,310 +0.05(+1.23%)
Sep 01, 2004 4.150 4.193 4.131 4.193 8,279,380 +0.04(+1.02%)
Aug 31, 2004 4.062 4.150 4.054 4.150 8,021,578 +0.10(+2.40%)
Aug 30, 2004 4.091 4.099 4.031 4.053 6,171,520 -0.02(-0.48%)
Aug 27, 2004 4.056 4.084 4.045 4.073 5,239,063 +0.03(+0.68%)
Aug 26, 2004 3.995 4.056 3.964 4.045 10,332,622 +0.05(+1.29%)
Aug 25, 2004 3.954 3.997 3.939 3.994 11,931,869 +0.07(+1.75%)
Aug 24, 2004 3.889 3.925 3.839 3.925 13,916,508 +0.04(+0.94%)
Aug 23, 2004 3.950 3.957 3.885 3.888 9,916,643 -0.05(-1.16%)
Aug 20, 2004 3.959 3.987 3.923 3.934 11,490,547 -0.01(-0.23%)
Aug 19, 2004 3.971 3.975 3.931 3.943 7,057,224 -0.01(-0.38%)
Aug 18, 2004 3.959 3.978 3.895 3.958 10,855,217 +0.02(+0.44%)
Aug 17, 2004 4.051 4.059 3.939 3.941 9,187,369 -0.14(-3.31%)
Aug 16, 2004 4.028 4.141 3.994 4.076 8,728,131 +0.05(+1.31%)
Aug 13, 2004 3.975 4.037 3.963 4.023 6,925,701 +0.06(+1.56%)
Aug 12, 2004 3.991 4.005 3.954 3.962 7,959,531 -0.03(-0.69%)
Aug 11, 2004 4.046 4.079 3.973 3.989 11,061,896 -0.08(-1.94%)
Aug 10, 2004 4.141 4.141 4.056 4.068 5,860,847 -0.04(-1.00%)
Aug 09, 2004 4.053 4.141 4.040 4.109 5,825,454 +0.08(+2.10%)
Aug 06, 2004 4.097 4.106 4.024 4.024 6,195,116 -0.07(-1.76%)
Aug 05, 2004 4.205 4.222 4.094 4.097 11,282,994 -0.09(-2.05%)
Aug 04, 2004 4.312 4.312 4.170 4.182 12,901,467 -0.13(-2.97%)
Aug 03, 2004 4.317 4.353 4.301 4.311 7,200,544 +0.00(+0.05%)
Aug 02, 2004 4.313 4.331 4.238 4.308 7,355,225 -0.00(-0.05%)
Jul 30, 2004 4.297 4.324 4.278 4.311 6,488,748 +0.03(+0.61%)
Jul 29, 2004 4.251 4.293 4.221 4.284 6,996,487 +0.07(+1.55%)
Jul 28, 2004 4.211 4.245 4.177 4.219 7,131,069 +0.01(+0.22%)
Jul 27, 2004 4.005 4.245 4.005 4.210 13,731,677 +0.03(+0.74%)
Jul 26, 2004 4.257 4.261 4.161 4.179 5,638,875 -0.04(-0.90%)
Jul 23, 2004 4.261 4.261 4.184 4.217 5,341,747 -0.03(-0.67%)
Jul 22, 2004 4.257 4.295 4.222 4.245 9,586,306 +0.02(+0.38%)
Jul 21, 2004 4.300 4.335 4.224 4.229 12,158,647 -0.07(-1.62%)
Jul 20, 2004 4.295 4.299 4.251 4.299 4,556,106 +0.02(+0.40%)
Jul 19, 2004 4.303 4.322 4.258 4.282 5,093,558 -0.02(-0.45%)
Jul 16, 2004 4.303 4.308 4.284 4.301 5,399,425 +0.04(+1.02%)
Jul 15, 2004 4.228 4.284 4.218 4.258 5,153,421 +0.03(+0.62%)
Jul 14, 2004 4.125 4.234 4.125 4.232 8,480,379 +0.05(+1.32%)
Jul 13, 2004 4.200 4.201 4.158 4.177 6,788,498 -0.02(-0.52%)
Jul 12, 2004 4.257 4.257 4.179 4.198 7,105,725 -0.05(-1.21%)
Jul 09, 2004 4.280 4.308 4.250 4.250 8,391,241 -0.02(-0.56%)
Jul 08, 2004 4.348 4.348 4.205 4.274 12,148,160 +0.03(+0.70%)
Jul 07, 2004 4.200 4.254 4.139 4.244 19,322,050 -0.08(-1.96%)
Jul 06, 2004 4.356 4.442 4.321 4.329 9,178,629 -0.02(-0.45%)
Jul 02, 2004 4.303 4.368 4.273 4.348 6,287,313 +0.06(+1.41%)
Jul 01, 2004 4.311 4.341 4.265 4.288 9,648,354 -0.04(-0.98%)
Jun 30, 2004 4.262 4.333 4.238 4.330 8,219,518 +0.10(+2.27%)
Jun 29, 2004 4.200 4.251 4.196 4.234 10,107,591 +0.00(+0.03%)
Jun 28, 2004 4.292 4.297 4.214 4.233 6,959,346 -0.05(-1.15%)
Jun 25, 2004 4.280 4.311 4.260 4.282 9,622,573 +0.02(+0.48%)
Jun 24, 2004 4.292 4.292 4.224 4.261 9,038,368 -0.03(-0.59%)
Jun 23, 2004 4.212 4.291 4.181 4.287 7,838,495 +0.11(+2.55%)
Jun 22, 2004 4.206 4.206 4.137 4.180 15,695,343 -0.03(-0.63%)
Jun 21, 2004 4.245 4.245 4.178 4.206 11,432,432 +0.01(+0.33%)
Jun 18, 2004 4.170 4.205 4.163 4.193 12,056,400 +0.03(+0.77%)
Jun 17, 2004 4.085 4.176 4.074 4.161 13,822,563 +0.10(+2.36%)
Jun 16, 2004 4.004 4.073 4.004 4.065 8,439,742 +0.08(+1.89%)
Jun 15, 2004 3.947 3.999 3.939 3.989 8,216,896 +0.08(+2.17%)
Jun 14, 2004 3.919 3.933 3.893 3.904 8,599,667 -0.04(-1.10%)
Jun 10, 2004 3.925 3.948 3.902 3.948 5,679,949 +0.07(+1.77%)
Jun 09, 2004 3.913 3.921 3.875 3.879 8,536,746 -0.03(-0.88%)
Jun 08, 2004 3.944 3.995 3.899 3.913 12,417,323 -0.01(-0.15%)
Jun 07, 2004 3.822 3.925 3.805 3.919 6,463,405 +0.12(+3.29%)
Jun 04, 2004 3.857 3.862 3.788 3.794 8,229,568 -0.05(-1.37%)
Jun 03, 2004 3.941 3.941 3.840 3.847 10,416,517 -0.08(-1.98%)
Jun 02, 2004 3.934 3.990 3.913 3.925 16,199,586 +0.01(+0.15%)
Jun 01, 2004 3.852 3.919 3.852 3.919 13,414,886 +0.10(+2.73%)
May 28, 2004 3.799 3.828 3.773 3.815 7,615,649 +0.04(+1.18%)
May 27, 2004 3.853 3.861 3.750 3.770 11,310,522 -0.08(-2.14%)
May 26, 2004 3.852 3.871 3.821 3.853 7,599,919 +0.02(+0.57%)
May 25, 2004 3.754 3.831 3.748 3.831 6,313,530 +0.08(+2.20%)
May 24, 2004 3.721 3.761 3.688 3.749 8,480,379 +0.03(+0.86%)
May 21, 2004 3.756 3.756 3.682 3.717 4,748,802 +0.00(+0.09%)
May 20, 2004 3.701 3.736 3.688 3.713 5,439,625 +0.03(+0.71%)
May 19, 2004 3.752 3.774 3.662 3.687 8,935,247 -0.06(-1.56%)
May 18, 2004 3.805 3.805 3.728 3.745 5,832,882 -0.04(-1.12%)
May 17, 2004 3.821 3.867 3.783 3.788 8,457,221 -0.06(-1.46%)
May 14, 2004 3.810 3.875 3.783 3.844 8,978,942 +0.05(+1.45%)
May 13, 2004 3.878 3.891 3.765 3.789 11,300,472 -0.09(-2.30%)
May 12, 2004 3.856 3.902 3.808 3.878 6,186,377 +0.02(+0.56%)
May 11, 2004 3.737 3.867 3.736 3.856 8,237,870 +0.12(+3.22%)
May 10, 2004 3.830 3.830 3.704 3.736 6,899,921 -0.12(-3.03%)
May 07, 2004 3.952 3.965 3.844 3.853 4,782,885 -0.12(-3.02%)
May 06, 2004 3.954 3.988 3.908 3.973 7,966,522 +0.02(+0.49%)
May 05, 2004 3.913 3.959 3.879 3.954 7,383,627 +0.03(+0.67%)
May 04, 2004 3.889 3.948 3.868 3.927 7,392,803 +0.07(+1.72%)
May 03, 2004 3.859 3.891 3.816 3.861 11,130,497 +0.02(+0.54%)
Apr 30, 2004 3.822 3.856 3.817 3.840 9,032,687 +0.05(+1.42%)
Apr 29, 2004 3.925 3.925 3.764 3.786 7,436,936 -0.13(-3.25%)
Apr 28, 2004 4.004 4.005 3.895 3.913 8,886,745 -0.11(-2.67%)
Apr 27, 2004 3.948 4.069 3.929 4.021 10,619,263 +0.09(+2.33%)
Apr 26, 2004 3.902 3.968 3.902 3.929 9,788,179 +0.03(+0.76%)
Apr 23, 2004 3.868 3.938 3.833 3.900 8,592,676 +0.01(+0.35%)
Apr 22, 2004 3.826 3.903 3.797 3.886 7,309,782 +0.06(+1.59%)
Apr 21, 2004 3.799 3.845 3.748 3.825 8,189,368 +0.01(+0.39%)
Apr 20, 2004 3.925 3.925 3.807 3.810 5,059,039 -0.11(-2.92%)
Apr 19, 2004 3.936 3.936 3.877 3.925 8,367,208 -0.01(-0.32%)
Apr 16, 2004 3.925 3.941 3.885 3.938 6,534,628 +0.05(+1.24%)
Apr 15, 2004 3.839 3.902 3.817 3.889 7,733,626 +0.07(+1.86%)
Apr 14, 2004 3.859 3.868 3.782 3.818 8,618,893 -0.03(-0.89%)
Apr 13, 2004 3.948 3.948 3.837 3.853 11,060,585 -0.04(-1.12%)
Apr 12, 2004 3.862 3.925 3.854 3.896 10,285,868 +0.05(+1.34%)
Apr 08, 2004 3.782 3.860 3.777 3.845 11,784,616 +0.08(+2.13%)
Apr 07, 2004 3.799 3.799 3.719 3.765 8,481,690 -0.03(-0.75%)
Apr 06, 2004 3.770 3.815 3.742 3.793 7,628,758 +0.00(+0.00%)
Apr 05, 2004 3.770 3.794 3.744 3.793 7,031,880 +0.04(+1.19%)
Apr 02, 2004 3.776 3.796 3.707 3.749 12,738,484 -0.01(-0.33%)
Apr 01, 2004 3.868 3.913 3.740 3.761 18,905,634 -0.09(-2.38%)
Mar 31, 2004 3.776 3.871 3.776 3.853 23,858,494 +0.11(+3.03%)
Mar 30, 2004 3.662 3.778 3.623 3.740 19,817,556 +0.14(+3.75%)
Mar 29, 2004 3.605 3.653 3.576 3.605 14,998,840 +0.00(+0.00%)
Mar 26, 2004 3.496 3.605 3.467 3.605 54,416,784 +0.08(+2.34%)
Mar 25, 2004 3.678 3.679 3.512 3.522 27,287,700 -0.17(-4.65%)
Mar 24, 2004 3.788 3.793 3.680 3.694 9,563,148 -0.10(-2.57%)
Mar 23, 2004 3.822 3.822 3.734 3.791 11,090,735 -0.04(-0.93%)
Mar 22, 2004 3.814 3.878 3.798 3.826 8,820,765 -0.06(-1.56%)
Mar 19, 2004 4.051 4.063 3.885 3.887 11,407,525 -0.16(-4.07%)
Mar 18, 2004 4.007 4.059 3.996 4.052 4,743,996 +0.03(+0.63%)
Mar 17, 2004 3.952 4.037 3.942 4.027 4,018,654 +0.08(+2.09%)
Mar 16, 2004 3.971 3.979 3.931 3.944 4,280,389 -0.01(-0.17%)
Mar 15, 2004 3.964 3.984 3.938 3.951 4,664,470 +0.00(+0.03%)
Mar 12, 2004 3.942 3.958 3.889 3.950 3,572,088 +0.05(+1.20%)
Mar 11, 2004 3.987 3.995 3.899 3.903 4,709,477 -0.09(-2.15%)
Mar 10, 2004 4.070 4.082 3.988 3.989 5,041,561 -0.06(-1.44%)
Mar 09, 2004 4.039 4.067 4.032 4.047 3,816,345 -0.01(-0.37%)
Mar 08, 2004 4.066 4.097 4.051 4.062 2,336,386 +0.02(+0.51%)
Mar 05, 2004 4.003 4.059 3.994 4.042 5,288,002 +0.04(+1.00%)
Mar 04, 2004 4.016 4.022 3.980 4.002 3,549,804 -0.02(-0.57%)
Mar 03, 2004 3.986 4.039 3.973 4.024 4,658,353 +0.01(+0.34%)
Mar 02, 2004 4.108 4.129 4.006 4.011 8,724,199 -0.12(-2.80%)
Mar 01, 2004 4.022 4.155 4.020 4.126 9,498,479 +0.11(+2.62%)
Feb 27, 2004 3.942 4.042 3.934 4.021 5,794,867 +0.08(+2.03%)
Feb 26, 2004 3.901 3.949 3.897 3.941 3,391,190 +0.04(+0.94%)
Feb 25, 2004 3.888 3.918 3.871 3.904 3,323,462 +0.02(+0.44%)
Feb 24, 2004 3.891 3.932 3.879 3.887 3,983,261 -0.01(-0.18%)
Feb 23, 2004 3.896 3.904 3.870 3.894 3,268,843 +0.02(+0.41%)
Feb 20, 2004 3.925 3.932 3.851 3.878 5,123,708 -0.01(-0.32%)
Feb 19, 2004 3.880 3.936 3.880 3.891 5,413,407 +0.01(+0.29%)
Feb 18, 2004 3.902 3.913 3.871 3.879 6,982,942 +0.02(+0.41%)
Feb 17, 2004 3.832 3.891 3.832 3.863 5,277,515 +0.03(+0.81%)
Feb 13, 2004 3.817 3.846 3.772 3.832 4,752,298 +0.01(+0.33%)
Feb 12, 2004 3.833 3.849 3.788 3.820 4,829,202 -0.01(-0.36%)
Feb 11, 2004 3.788 3.833 3.741 3.833 6,998,235 +0.07(+1.98%)
Feb 10, 2004 3.702 3.761 3.696 3.759 5,381,073 +0.04(+0.95%)
Feb 09, 2004 3.691 3.754 3.679 3.724 4,970,337 +0.03(+0.87%)
Feb 06, 2004 3.650 3.698 3.622 3.691 3,767,843 +0.07(+1.89%)
Feb 05, 2004 3.662 3.671 3.622 3.623 5,382,821 -0.03(-0.69%)
Feb 04, 2004 3.737 3.751 3.648 3.648 7,059,408 -0.11(-2.89%)
Feb 03, 2004 3.713 3.776 3.679 3.757 4,390,064 +0.02(+0.55%)
Feb 02, 2004 3.717 3.760 3.677 3.736 7,769,457 +0.02(+0.52%)
Jan 30, 2004 3.746 3.753 3.691 3.717 6,369,460 -0.05(-1.40%)
Jan 29, 2004 3.828 3.848 3.725 3.769 10,049,913 -0.06(-1.52%)
Jan 28, 2004 3.942 3.948 3.828 3.828 7,805,287 -0.11(-2.90%)
Jan 27, 2004 3.971 3.971 3.854 3.942 5,925,079 -0.01(-0.32%)
Jan 26, 2004 3.917 3.966 3.877 3.955 5,179,201 +0.04(+0.96%)
Jan 23, 2004 3.919 3.943 3.891 3.917 7,075,139 +0.01(+0.35%)
Jan 22, 2004 3.948 3.955 3.884 3.903 4,494,496 -0.04(-1.07%)
Jan 21, 2004 3.908 3.951 3.891 3.946 5,915,029 +0.04(+1.06%)
Jan 20, 2004 3.880 3.916 3.851 3.904 8,448,481 +0.08(+2.12%)
Jan 16, 2004 3.843 3.843 3.805 3.823 6,768,835 -0.01(-0.27%)
Jan 15, 2004 3.902 3.904 3.829 3.833 7,049,358 -0.05(-1.35%)
Jan 14, 2004 3.917 3.917 3.867 3.886 7,422,516 -0.03(-0.79%)
Jan 13, 2004 3.902 3.940 3.897 3.917 5,102,297 +0.03(+0.74%)
Jan 12, 2004 3.892 3.908 3.878 3.888 4,525,082 -0.00(-0.06%)
Jan 09, 2004 3.899 3.919 3.859 3.891 5,825,891 -0.01(-0.29%)
Jan 08, 2004 3.913 3.913 3.856 3.902 5,433,070 +0.02(+0.44%)
Jan 07, 2004 3.893 3.901 3.831 3.885 5,551,048 -0.02(-0.41%)
Jan 06, 2004 3.900 3.907 3.876 3.901 5,980,572 +0.00(+0.03%)
Jan 05, 2004 3.833 3.902 3.824 3.900 5,575,080 +0.09(+2.50%)
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.