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

Murphy Oil (NY: MUR )

43.08 +0.17 (+0.40%)
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 (%)
Apr 30, 2004 8.878 9.216 8.878 9.084 3,751,302 +0.27(+3.02%)
Apr 29, 2004 9.190 9.216 8.745 8.817 6,075,834 -0.40(-4.33%)
Apr 28, 2004 9.150 9.534 9.101 9.216 6,472,117 +0.42(+4.79%)
Apr 27, 2004 8.556 8.858 8.533 8.795 1,813,248 +0.27(+3.11%)
Apr 26, 2004 8.515 8.606 8.482 8.529 1,522,540 +0.01(+0.16%)
Apr 23, 2004 8.580 8.584 8.466 8.516 1,028,223 -0.05(-0.59%)
Apr 22, 2004 8.342 8.566 8.324 8.566 1,324,210 +0.22(+2.69%)
Apr 21, 2004 8.374 8.374 8.200 8.342 1,245,406 -0.03(-0.35%)
Apr 20, 2004 8.646 8.646 8.371 8.371 1,208,078 -0.28(-3.25%)
Apr 19, 2004 8.566 8.653 8.566 8.653 1,390,572 +0.08(+0.98%)
Apr 16, 2004 8.444 8.574 8.421 8.569 1,284,243 +0.12(+1.44%)
Apr 15, 2004 8.383 8.566 8.375 8.447 1,030,486 +0.06(+0.70%)
Apr 14, 2004 8.340 8.495 8.301 8.389 1,455,048 +0.02(+0.19%)
Apr 13, 2004 8.619 8.714 8.346 8.373 1,601,344 -0.23(-2.65%)
Apr 12, 2004 8.460 8.712 8.460 8.601 2,097,923 +0.03(+0.37%)
Apr 08, 2004 8.474 8.593 8.434 8.569 2,123,563 +0.11(+1.32%)
Apr 07, 2004 8.431 8.508 8.399 8.458 1,226,176 +0.03(+0.41%)
Apr 06, 2004 8.368 8.440 8.361 8.423 839,697 +0.03(+0.38%)
Apr 05, 2004 8.354 8.397 8.314 8.391 906,058 +0.07(+0.80%)
Apr 02, 2004 8.328 8.387 8.239 8.325 1,210,340 +0.03(+0.37%)
Apr 01, 2004 8.354 8.406 8.223 8.295 1,637,541 -0.06(-0.67%)
Mar 31, 2004 8.391 8.419 8.235 8.350 1,918,446 -0.01(-0.17%)
Mar 30, 2004 8.210 8.422 8.182 8.365 1,912,036 +0.17(+2.05%)
Mar 29, 2004 8.142 8.223 8.113 8.196 838,189 +0.11(+1.34%)
Mar 26, 2004 7.950 8.134 7.943 8.088 946,026 +0.12(+1.48%)
Mar 25, 2004 8.019 8.019 7.922 7.970 2,195,580 -0.05(-0.61%)
Mar 24, 2004 8.232 8.259 7.982 8.019 1,820,789 -0.21(-2.55%)
Mar 23, 2004 8.341 8.348 8.194 8.228 987,125 -0.08(-0.96%)
Mar 22, 2004 8.268 8.341 8.239 8.308 935,091 -0.02(-0.24%)
Mar 19, 2004 8.405 8.460 8.310 8.328 869,861 -0.09(-1.04%)
Mar 18, 2004 8.391 8.434 8.341 8.415 936,600 +0.02(+0.28%)
Mar 17, 2004 8.394 8.419 8.382 8.391 1,396,982 +0.05(+0.60%)
Mar 16, 2004 8.468 8.520 8.296 8.341 1,634,148 -0.12(-1.46%)
Mar 15, 2004 8.480 8.698 8.454 8.464 1,078,372 +0.02(+0.20%)
Mar 12, 2004 8.397 8.480 8.369 8.447 1,134,553 +0.08(+1.00%)
Mar 11, 2004 8.560 8.560 8.361 8.364 1,634,525 -0.21(-2.43%)
Mar 10, 2004 8.723 8.744 8.544 8.572 1,390,949 -0.13(-1.48%)
Mar 09, 2004 8.712 8.740 8.596 8.700 1,549,311 -0.02(-0.26%)
Mar 08, 2004 8.659 8.749 8.646 8.723 2,161,268 +0.14(+1.62%)
Mar 05, 2004 8.580 8.686 8.535 8.584 1,723,133 -0.01(-0.17%)
Mar 04, 2004 8.574 8.651 8.547 8.598 1,053,486 +0.03(+0.39%)
Mar 03, 2004 8.516 8.601 8.435 8.565 1,249,554 +0.04(+0.44%)
Mar 02, 2004 8.604 8.715 8.508 8.528 1,942,954 -0.06(-0.69%)
Mar 01, 2004 8.328 8.598 8.321 8.588 2,677,831 +0.27(+3.24%)
Feb 27, 2004 8.354 8.362 8.288 8.318 1,516,507 -0.03(-0.40%)
Feb 26, 2004 8.341 8.377 8.318 8.352 1,192,996 +0.01(+0.13%)
Feb 25, 2004 8.345 8.381 8.288 8.341 1,048,207 +0.01(+0.11%)
Feb 24, 2004 8.230 8.407 8.185 8.332 4,236,946 +0.10(+1.26%)
Feb 23, 2004 8.188 8.243 8.127 8.228 1,153,028 +0.04(+0.49%)
Feb 20, 2004 8.202 8.235 8.074 8.188 1,634,902 +0.00(+0.00%)
Feb 19, 2004 8.208 8.220 8.108 8.188 2,070,021 +0.01(+0.16%)
Feb 18, 2004 8.275 8.277 8.163 8.175 2,434,632 -0.10(-1.20%)
Feb 17, 2004 8.142 8.279 8.122 8.275 1,194,881 +0.13(+1.63%)
Feb 13, 2004 8.089 8.171 8.016 8.142 1,270,292 +0.02(+0.26%)
Feb 12, 2004 8.093 8.130 8.049 8.121 1,570,803 +0.04(+0.53%)
Feb 11, 2004 8.102 8.175 8.065 8.078 2,040,234 -0.09(-1.12%)
Feb 10, 2004 8.165 8.252 8.135 8.170 1,637,918 +0.01(+0.08%)
Feb 09, 2004 8.036 8.228 8.036 8.163 3,133,688 +0.18(+2.28%)
Feb 06, 2004 7.771 7.990 7.771 7.982 4,160,781 +0.28(+3.63%)
Feb 05, 2004 7.877 7.903 7.545 7.702 4,825,526 -0.24(-3.07%)
Feb 04, 2004 7.976 8.063 7.927 7.946 1,335,899 -0.05(-0.63%)
Feb 03, 2004 8.017 8.101 7.970 7.996 1,123,618 -0.02(-0.28%)
Feb 02, 2004 8.049 8.101 8.005 8.019 1,715,214 -0.01(-0.15%)
Jan 30, 2004 8.082 8.096 7.978 8.031 1,814,002 -0.02(-0.23%)
Jan 29, 2004 8.218 8.218 7.959 8.049 3,164,607 -0.21(-2.57%)
Jan 28, 2004 8.456 8.520 8.242 8.261 1,394,719 -0.19(-2.31%)
Jan 27, 2004 8.447 8.496 8.415 8.456 1,196,389 +0.04(+0.50%)
Jan 26, 2004 8.520 8.520 8.328 8.414 1,094,208 -0.12(-1.43%)
Jan 23, 2004 8.423 8.586 8.419 8.536 1,473,523 +0.11(+1.34%)
Jan 22, 2004 8.417 8.513 8.354 8.423 1,194,127 +0.01(+0.14%)
Jan 21, 2004 8.354 8.468 8.288 8.411 2,432,747 -0.09(-1.05%)
Jan 20, 2004 8.342 8.532 8.301 8.500 4,236,569 +0.20(+2.40%)
Jan 16, 2004 8.418 8.421 8.268 8.301 2,944,031 -0.08(-0.95%)
Jan 15, 2004 8.570 8.582 8.381 8.381 2,309,073 -0.20(-2.30%)
Jan 14, 2004 8.708 8.708 8.547 8.578 1,403,768 -0.13(-1.49%)
Jan 13, 2004 8.752 8.769 8.687 8.708 1,071,585 -0.04(-0.50%)
Jan 12, 2004 8.883 8.883 8.726 8.752 1,632,263 -0.13(-1.48%)
Jan 09, 2004 8.613 8.898 8.539 8.883 1,767,248 +0.22(+2.56%)
Jan 08, 2004 8.670 8.737 8.537 8.662 1,576,836 +0.01(+0.15%)
Jan 07, 2004 8.642 8.662 8.560 8.649 1,703,903 -0.00(-0.05%)
Jan 06, 2004 8.561 8.743 8.561 8.653 1,892,429 +0.09(+1.08%)
Jan 05, 2004 8.476 8.570 8.452 8.560 2,881,440 +0.08(+0.99%)
Jan 02, 2004 8.613 8.659 8.361 8.476 2,639,372 -0.18(-2.13%)
Dec 31, 2003 8.739 8.818 8.596 8.661 4,322,914 -0.36(-3.98%)
Dec 30, 2003 9.049 9.103 8.993 9.020 2,091,890 -0.03(-0.35%)
Dec 29, 2003 8.991 9.058 8.905 9.052 1,111,552 +0.09(+1.05%)
Dec 26, 2003 8.964 8.980 8.927 8.958 602,908 +0.05(+0.54%)
Dec 24, 2003 8.805 8.981 8.793 8.910 917,747 +0.12(+1.40%)
Dec 23, 2003 8.736 8.796 8.726 8.787 1,591,164 +0.03(+0.35%)
Dec 22, 2003 8.765 8.812 8.696 8.756 1,077,240 +0.02(+0.20%)
Dec 19, 2003 8.673 8.761 8.639 8.739 2,062,857 +0.06(+0.69%)
Dec 18, 2003 8.572 8.744 8.531 8.679 2,850,144 +0.17(+2.04%)
Dec 17, 2003 8.447 8.509 8.370 8.505 1,066,683 +0.09(+1.02%)
Dec 16, 2003 8.211 8.423 8.206 8.419 1,830,216 +0.21(+2.54%)
Dec 15, 2003 8.397 8.397 8.188 8.211 2,204,252 -0.19(-2.21%)
Dec 12, 2003 8.155 8.397 8.155 8.397 1,869,806 +0.24(+2.96%)
Dec 11, 2003 8.102 8.162 8.066 8.155 788,041 +0.05(+0.65%)
Dec 10, 2003 8.088 8.154 8.088 8.102 1,081,765 +0.03(+0.36%)
Dec 09, 2003 8.063 8.118 8.017 8.073 1,159,061 +0.03(+0.33%)
Dec 08, 2003 8.056 8.056 7.956 8.047 2,176,728 -0.01(-0.12%)
Dec 05, 2003 8.020 8.114 8.020 8.056 1,938,053 +0.05(+0.58%)
Dec 04, 2003 7.950 8.033 7.937 8.009 2,523,616 +0.05(+0.68%)
Dec 03, 2003 7.955 7.962 7.943 7.955 1,276,702 -0.02(-0.30%)
Dec 02, 2003 8.019 8.023 7.966 7.979 712,253 -0.03(-0.43%)
Dec 01, 2003 7.956 8.025 7.956 8.013 759,008 +0.07(+0.83%)
Nov 28, 2003 7.880 7.947 7.874 7.947 349,528 +0.08(+1.05%)
Nov 26, 2003 7.822 7.877 7.811 7.865 591,219 +0.06(+0.75%)
Nov 25, 2003 7.803 7.803 7.773 7.807 1,071,208 -0.01(-0.07%)
Nov 24, 2003 7.844 7.869 7.800 7.812 814,434 -0.02(-0.24%)
Nov 21, 2003 7.877 7.909 7.829 7.830 562,563 +0.01(+0.07%)
Nov 20, 2003 7.883 7.914 7.825 7.825 866,091 -0.08(-1.06%)
Nov 19, 2003 7.853 7.922 7.829 7.909 518,071 +0.06(+0.73%)
Nov 18, 2003 7.923 7.937 7.852 7.852 741,286 -0.06(-0.79%)
Nov 17, 2003 7.909 7.926 7.882 7.914 871,746 -0.13(-1.63%)
Nov 14, 2003 8.003 8.070 8.003 8.045 2,016,857 +0.04(+0.53%)
Nov 13, 2003 7.783 8.029 7.783 8.003 2,248,745 +0.22(+2.83%)
Nov 12, 2003 7.671 7.783 7.671 7.783 801,992 +0.13(+1.70%)
Nov 11, 2003 7.718 7.718 7.628 7.653 635,711 -0.07(-0.94%)
Nov 10, 2003 7.780 7.787 7.726 7.726 973,174 -0.03(-0.39%)
Nov 07, 2003 7.755 7.791 7.678 7.756 855,910 +0.03(+0.43%)
Nov 06, 2003 7.628 7.724 7.620 7.723 1,548,180 +0.10(+1.25%)
Nov 05, 2003 7.698 7.666 7.613 7.628 1,054,617 -0.02(-0.31%)
Nov 04, 2003 7.698 7.702 7.636 7.651 1,418,096 -0.13(-1.62%)
Nov 03, 2003 7.821 7.874 7.722 7.777 898,517 -0.04(-0.56%)
Oct 31, 2003 7.799 7.850 7.755 7.821 1,218,635 -0.02(-0.30%)
Oct 30, 2003 8.003 8.003 7.673 7.845 2,624,667 -0.17(-2.17%)
Oct 29, 2003 8.069 8.086 7.947 8.019 857,418 +0.02(+0.20%)
Oct 28, 2003 7.983 8.009 7.943 8.003 500,726 +0.00(+0.00%)
Oct 27, 2003 8.029 8.029 7.983 8.003 467,922 -0.02(-0.21%)
Oct 24, 2003 8.024 8.047 7.974 8.020 760,893 -0.00(-0.03%)
Oct 23, 2003 7.910 8.048 7.910 8.023 1,630,000 +0.08(+1.02%)
Oct 22, 2003 7.976 7.976 7.902 7.942 962,993 -0.03(-0.43%)
Oct 21, 2003 7.941 7.980 7.907 7.976 1,073,093 +0.06(+0.80%)
Oct 20, 2003 7.950 7.950 7.880 7.913 622,137 -0.02(-0.28%)
Oct 17, 2003 8.043 8.047 7.857 7.935 1,092,700 -0.10(-1.27%)
Oct 16, 2003 7.933 8.040 7.944 8.037 673,416 +0.10(+1.32%)
Oct 15, 2003 8.029 8.048 7.899 7.933 1,087,421 -0.10(-1.22%)
Oct 14, 2003 8.016 8.020 7.946 8.031 1,196,389 -0.02(-0.30%)
Oct 13, 2003 8.045 8.081 7.992 8.055 567,465 +0.01(+0.12%)
Oct 10, 2003 8.007 8.064 8.004 8.045 721,679 +0.09(+1.17%)
Oct 09, 2003 7.983 7.994 7.910 7.952 2,429,353 -0.21(-2.58%)
Oct 08, 2003 8.215 8.275 8.162 8.163 965,256 -0.05(-0.63%)
Oct 07, 2003 8.036 8.211 8.036 8.215 1,477,671 +0.15(+1.89%)
Oct 06, 2003 8.080 8.089 8.027 8.063 1,210,340 +0.01(+0.12%)
Oct 03, 2003 7.976 8.073 7.944 8.053 1,869,429 +0.13(+1.67%)
Oct 02, 2003 7.938 7.941 7.864 7.921 1,128,143 -0.02(-0.28%)
Oct 01, 2003 7.811 7.950 7.784 7.943 1,492,753 +0.15(+1.96%)
Sep 30, 2003 7.710 7.813 7.654 7.791 2,017,611 +0.08(+1.05%)
Sep 29, 2003 7.698 7.710 7.651 7.710 1,018,797 +0.00(+0.02%)
Sep 26, 2003 7.824 7.846 7.699 7.708 1,399,244 -0.12(-1.47%)
Sep 25, 2003 8.016 8.049 7.819 7.824 2,072,284 -0.11(-1.39%)
Sep 24, 2003 7.624 8.019 7.756 7.934 3,551,463 +0.31(+4.07%)
Sep 23, 2003 7.585 7.646 7.556 7.624 1,056,503 +0.04(+0.51%)
Sep 22, 2003 7.472 7.634 7.459 7.585 1,523,294 +0.08(+1.10%)
Sep 19, 2003 7.443 7.544 7.458 7.503 2,274,384 +0.06(+0.80%)
Sep 18, 2003 7.552 7.552 7.413 7.443 1,840,396 -0.08(-1.06%)
Sep 17, 2003 7.667 7.667 7.519 7.523 880,796 -0.11(-1.46%)
Sep 16, 2003 7.527 7.634 7.519 7.634 739,778 +0.11(+1.43%)
Sep 15, 2003 7.620 7.641 7.506 7.527 1,160,946 -0.09(-1.17%)
Sep 12, 2003 7.636 7.646 7.568 7.616 1,478,048 -0.00(-0.03%)
Sep 11, 2003 7.559 7.646 7.539 7.618 1,610,017 +0.13(+1.70%)
Sep 10, 2003 7.597 7.597 7.486 7.491 985,616 -0.11(-1.41%)
Sep 09, 2003 7.632 7.632 7.537 7.598 960,354 -0.05(-0.68%)
Sep 08, 2003 7.638 7.677 7.629 7.650 873,255 +0.03(+0.42%)
Sep 05, 2003 7.573 7.661 7.525 7.618 976,190 +0.05(+0.61%)
Sep 04, 2003 7.625 7.628 7.500 7.572 1,617,558 -0.04(-0.57%)
Sep 03, 2003 7.572 7.675 7.552 7.616 1,324,210 +0.06(+0.81%)
Sep 02, 2003 7.689 7.712 7.532 7.555 2,189,547 -0.10(-1.32%)
Aug 29, 2003 7.711 7.711 7.529 7.655 2,952,703 -0.06(-0.72%)
Aug 28, 2003 7.327 7.732 7.247 7.711 5,914,456 +0.60(+8.45%)
Aug 27, 2003 7.108 7.122 7.076 7.110 814,057 +0.02(+0.30%)
Aug 26, 2003 7.161 7.171 7.051 7.089 1,375,867 -0.05(-0.67%)
Aug 25, 2003 7.169 7.205 7.105 7.137 1,764,231 +0.00(+0.02%)
Aug 22, 2003 7.094 7.186 6.990 7.136 2,849,390 +0.11(+1.62%)
Aug 21, 2003 6.969 7.035 6.929 7.022 982,977 +0.07(+1.05%)
Aug 20, 2003 6.896 6.975 6.869 6.949 897,763 +0.05(+0.67%)
Aug 19, 2003 6.919 6.972 6.864 6.902 693,777 -0.02(-0.25%)
Aug 18, 2003 7.020 7.045 6.874 6.919 1,435,441 -0.10(-1.44%)
Aug 15, 2003 6.975 7.075 6.975 7.020 821,975 +0.08(+1.20%)
Aug 14, 2003 6.898 6.962 6.869 6.937 2,200,482 +0.07(+1.04%)
Aug 13, 2003 6.789 6.865 6.743 6.865 1,254,078 +0.07(+1.05%)
Aug 12, 2003 6.779 6.793 6.710 6.793 1,373,227 +0.01(+0.22%)
Aug 11, 2003 6.577 6.779 6.576 6.779 1,958,414 +0.23(+3.57%)
Aug 08, 2003 6.556 6.597 6.474 6.545 1,128,520 -0.01(-0.16%)
Aug 07, 2003 6.315 6.556 6.283 6.556 1,631,509 +0.25(+3.91%)
Aug 06, 2003 6.233 6.323 6.210 6.309 1,868,675 +0.05(+0.85%)
Aug 05, 2003 6.362 6.362 6.233 6.256 1,692,968 -0.10(-1.54%)
Aug 04, 2003 6.442 6.461 6.332 6.355 1,525,180 -0.08(-1.24%)
Aug 01, 2003 6.518 6.518 6.413 6.434 1,102,880 -0.11(-1.74%)
Jul 31, 2003 6.670 6.677 6.536 6.548 1,335,899 -0.10(-1.50%)
Jul 30, 2003 6.538 6.650 6.483 6.648 1,922,971 +0.13(+2.04%)
Jul 29, 2003 6.389 6.519 6.389 6.515 1,261,619 +0.15(+2.35%)
Jul 28, 2003 6.511 6.520 6.365 6.365 1,001,453 -0.13(-2.04%)
Jul 25, 2003 6.534 6.535 6.445 6.498 1,718,231 -0.04(-0.55%)
Jul 24, 2003 6.633 6.664 6.534 6.534 737,893 -0.07(-1.00%)
Jul 23, 2003 6.664 6.697 6.527 6.600 1,572,688 -0.03(-0.46%)
Jul 22, 2003 6.649 6.689 6.625 6.630 1,155,290 -0.02(-0.28%)
Jul 21, 2003 6.682 6.709 6.634 6.649 1,019,928 -0.04(-0.61%)
Jul 18, 2003 6.686 6.711 6.626 6.690 1,750,657 +0.04(+0.56%)
Jul 17, 2003 6.571 6.730 6.564 6.653 1,906,757 +0.08(+1.25%)
Jul 16, 2003 6.624 6.637 6.563 6.571 1,056,503 -0.02(-0.24%)
Jul 15, 2003 6.730 6.730 6.584 6.587 1,930,889 -0.11(-1.59%)
Jul 14, 2003 6.789 6.800 6.686 6.693 1,134,175 -0.07(-1.08%)
Jul 11, 2003 6.717 6.815 6.713 6.766 1,115,323 +0.04(+0.53%)
Jul 10, 2003 6.763 6.763 6.658 6.730 1,280,472 -0.03(-0.49%)
Jul 09, 2003 6.723 6.840 6.723 6.763 1,659,788 -0.01(-0.10%)
Jul 08, 2003 6.730 6.815 6.702 6.770 2,737,783 +0.02(+0.29%)
Jul 07, 2003 6.869 6.869 6.744 6.750 2,396,550 -0.06(-0.88%)
Jul 03, 2003 6.831 6.831 6.778 6.809 1,218,258 -0.02(-0.31%)
Jul 02, 2003 6.917 6.922 6.750 6.831 3,942,467 -0.09(-1.25%)
Jul 01, 2003 6.975 7.011 6.848 6.917 1,299,702 -0.06(-0.84%)
Jun 30, 2003 6.915 7.100 6.889 6.975 2,174,842 +0.08(+1.23%)
Jun 27, 2003 6.885 6.909 6.849 6.890 1,806,838 +0.01(+0.08%)
Jun 26, 2003 6.904 6.950 6.856 6.885 1,448,638 -0.05(-0.75%)
Jun 25, 2003 6.922 6.980 6.914 6.937 1,247,291 -0.00(-0.04%)
Jun 24, 2003 6.955 6.982 6.894 6.939 725,450 -0.03(-0.36%)
Jun 23, 2003 6.976 6.982 6.904 6.965 678,318 -0.01(-0.17%)
Jun 20, 2003 6.999 7.015 6.930 6.976 751,466 -0.01(-0.19%)
Jun 19, 2003 6.955 7.032 6.935 6.990 813,680 +0.03(+0.50%)
Jun 18, 2003 7.035 7.053 6.941 6.955 1,632,640 -0.09(-1.30%)
Jun 17, 2003 7.055 7.114 7.002 7.047 1,349,850 -0.01(-0.11%)
Jun 16, 2003 7.068 7.079 6.982 7.055 1,725,018 +0.03(+0.49%)
Jun 13, 2003 7.075 7.130 6.957 7.020 1,575,705 -0.05(-0.75%)
Jun 12, 2003 7.101 7.140 6.995 7.073 1,624,722 +0.01(+0.17%)
Jun 11, 2003 6.962 7.079 6.930 7.061 2,151,088 +0.11(+1.60%)
Jun 10, 2003 6.804 6.950 6.791 6.950 1,964,069 +0.18(+2.64%)
Jun 09, 2003 6.763 6.862 6.755 6.771 1,289,144 +0.01(+0.12%)
Jun 06, 2003 6.888 6.909 6.763 6.763 921,140 -0.09(-1.33%)
Jun 05, 2003 6.763 6.882 6.710 6.854 2,114,891 +0.06(+0.94%)
Jun 04, 2003 6.670 6.799 6.669 6.791 1,826,822 +0.15(+2.24%)
Jun 03, 2003 6.604 6.648 6.585 6.642 837,435 +0.04(+0.58%)
Jun 02, 2003 6.524 6.650 6.518 6.604 1,335,145 +0.05(+0.73%)
May 30, 2003 6.429 6.556 6.429 6.556 1,925,233 +0.16(+2.44%)
May 29, 2003 6.591 6.609 6.385 6.400 1,999,135 -0.23(-3.50%)
May 28, 2003 6.723 6.728 6.621 6.632 1,662,050 -0.10(-1.42%)
May 27, 2003 6.577 6.731 6.561 6.727 1,757,444 +0.15(+2.28%)
May 23, 2003 6.568 6.585 6.508 6.577 1,005,600 +0.01(+0.14%)
May 22, 2003 6.538 6.569 6.518 6.568 1,521,032 +0.05(+0.75%)
May 21, 2003 6.369 6.523 6.357 6.519 2,508,911 +0.15(+2.35%)
May 20, 2003 6.299 6.410 6.272 6.369 2,509,288 +0.11(+1.76%)
May 19, 2003 6.319 6.389 6.256 6.259 1,282,357 -0.10(-1.63%)
May 16, 2003 6.374 6.405 6.308 6.362 1,813,625 +0.03(+0.46%)
May 15, 2003 6.286 6.365 6.272 6.333 2,476,485 +0.05(+0.76%)
May 14, 2003 6.211 6.299 6.209 6.286 2,336,975 +0.11(+1.74%)
May 13, 2003 6.047 6.219 6.047 6.178 2,857,686 +0.13(+2.17%)
May 12, 2003 5.954 6.050 5.947 6.047 2,675,192 +0.07(+1.11%)
May 09, 2003 5.807 5.981 5.775 5.981 2,087,743 +0.17(+2.99%)
May 08, 2003 5.796 5.833 5.758 5.807 1,285,374 +0.01(+0.21%)
May 07, 2003 5.751 5.802 5.749 5.795 2,387,123 +0.03(+0.53%)
May 06, 2003 5.768 5.782 5.749 5.764 3,677,399 -0.03(-0.53%)
May 05, 2003 5.897 5.925 5.762 5.795 1,528,196 -0.07(-1.15%)
May 02, 2003 5.735 5.901 5.733 5.863 2,401,451 +0.17(+2.96%)
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.