Skip to main content

Marathon Oil (NY: MRO )

27.70 +1.62 (+6.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.19 25.20 24.66 25.11 12,639,930 +0.27(+1.07%)
Nov 29, 2007 24.59 25.15 24.21 24.84 11,894,671 +0.22(+0.88%)
Nov 28, 2007 24.18 24.73 24.05 24.63 16,091,589 +0.67(+2.79%)
Nov 27, 2007 24.16 24.24 23.35 23.96 15,321,642 -0.20(-0.84%)
Nov 26, 2007 25.27 25.42 24.11 24.16 14,291,438 -1.16(-4.58%)
Nov 23, 2007 25.49 25.49 24.98 25.32 5,877,079 +0.04(+0.18%)
Nov 21, 2007 25.72 25.99 25.16 25.27 10,335,109 -0.55(-2.12%)
Nov 20, 2007 25.42 26.19 25.38 25.82 14,679,144 +0.52(+2.06%)
Nov 19, 2007 25.72 25.85 25.20 25.30 12,905,965 -0.53(-2.05%)
Nov 16, 2007 24.91 26.04 24.87 25.83 18,363,372 +1.40(+5.72%)
Nov 15, 2007 25.13 25.20 24.20 24.43 12,988,071 -0.69(-2.75%)
Nov 14, 2007 26.09 26.48 24.97 25.12 15,508,698 -0.72(-2.80%)
Nov 13, 2007 25.82 26.21 25.04 25.85 19,221,534 +0.07(+0.26%)
Nov 12, 2007 26.69 26.69 25.77 25.78 12,306,014 -1.03(-3.84%)
Nov 09, 2007 27.39 27.39 26.75 26.81 10,678,496 -0.59(-2.16%)
Nov 08, 2007 27.38 27.83 26.74 27.40 17,229,742 +0.40(+1.50%)
Nov 07, 2007 27.77 28.18 26.95 27.00 17,690,456 -0.55(-1.99%)
Nov 06, 2007 27.67 27.67 26.57 27.54 13,531,908 +1.16(+4.39%)
Nov 05, 2007 26.50 26.94 26.12 26.39 11,335,339 -0.42(-1.56%)
Nov 02, 2007 26.28 26.99 25.96 26.80 14,778,310 +0.90(+3.49%)
Nov 01, 2007 26.05 27.03 25.85 25.90 14,142,488 -0.66(-2.47%)
Oct 31, 2007 26.12 26.85 25.94 26.56 16,826,548 +0.79(+3.07%)
Oct 30, 2007 26.82 26.88 25.66 25.77 11,891,356 -1.41(-5.17%)
Oct 29, 2007 27.71 27.73 26.86 27.17 10,166,216 -0.11(-0.40%)
Oct 26, 2007 27.31 27.88 27.11 27.28 12,666,235 +0.49(+1.84%)
Oct 25, 2007 26.60 26.91 26.13 26.79 13,250,392 +0.39(+1.48%)
Oct 24, 2007 25.60 26.49 25.53 26.39 12,295,163 +0.47(+1.80%)
Oct 23, 2007 26.05 26.39 25.51 25.93 10,571,617 -0.17(-0.64%)
Oct 22, 2007 25.68 26.78 25.60 26.09 19,072,062 -0.00(-0.02%)
Oct 19, 2007 26.54 26.69 25.96 26.10 26,051,636 -0.60(-2.24%)
Oct 18, 2007 25.87 26.75 25.70 26.70 28,474,708 +0.69(+2.64%)
Oct 17, 2007 27.01 27.04 25.79 26.01 15,364,680 -0.68(-2.56%)
Oct 16, 2007 26.72 27.01 26.42 26.69 15,829,542 +0.03(+0.12%)
Oct 15, 2007 26.63 26.83 26.18 26.66 14,365,447 +0.46(+1.75%)
Oct 12, 2007 25.83 26.71 25.67 26.20 12,083,591 +0.25(+0.97%)
Oct 11, 2007 26.62 26.95 25.66 25.95 11,893,988 -0.57(-2.15%)
Oct 10, 2007 25.80 26.69 25.56 26.52 15,050,844 +0.30(+1.15%)
Oct 09, 2007 26.32 26.63 25.58 26.22 15,279,292 -0.09(-0.34%)
Oct 08, 2007 26.19 26.72 25.86 26.31 9,515,101 +0.05(+0.21%)
Oct 05, 2007 25.93 26.46 25.93 26.26 9,635,048 +0.34(+1.32%)
Oct 04, 2007 25.34 26.25 25.23 25.91 10,955,036 +0.39(+1.53%)
Oct 03, 2007 25.64 26.03 25.16 25.52 11,596,124 -0.26(-1.01%)
Oct 02, 2007 25.58 25.90 24.87 25.78 13,270,242 -0.06(-0.23%)
Oct 01, 2007 25.61 25.94 25.35 25.84 10,488,566 +0.23(+0.91%)
Sep 28, 2007 26.01 26.26 25.37 25.61 12,784,400 -0.13(-0.49%)
Sep 27, 2007 26.01 26.20 25.69 25.73 10,484,780 -0.11(-0.42%)
Sep 26, 2007 25.98 26.18 25.29 25.84 10,801,067 +0.26(+1.04%)
Sep 25, 2007 25.39 25.76 25.23 25.58 12,342,331 -0.37(-1.42%)
Sep 24, 2007 26.13 26.23 25.79 25.95 8,266,208 -0.22(-0.82%)
Sep 21, 2007 26.49 26.51 26.01 26.16 14,267,798 -0.04(-0.15%)
Sep 20, 2007 26.22 26.49 26.11 26.20 11,358,716 -0.02(-0.07%)
Sep 19, 2007 26.25 26.75 26.12 26.22 20,900,316 +0.29(+1.14%)
Sep 18, 2007 25.37 26.01 25.34 25.92 15,728,618 +0.58(+2.29%)
Sep 17, 2007 24.99 25.63 24.93 25.34 15,348,423 +0.24(+0.95%)
Sep 14, 2007 24.43 25.26 24.37 25.11 13,561,168 +0.46(+1.88%)
Sep 13, 2007 24.33 24.81 24.30 24.64 16,917,616 +0.40(+1.67%)
Sep 12, 2007 23.75 24.64 23.75 24.24 19,943,062 +0.49(+2.06%)
Sep 11, 2007 24.05 24.11 23.39 23.75 17,940,288 -0.15(-0.62%)
Sep 10, 2007 24.35 24.86 23.35 23.90 17,836,974 -0.58(-2.38%)
Sep 07, 2007 24.98 25.14 24.30 24.48 16,081,977 -0.93(-3.66%)
Sep 06, 2007 25.71 25.82 25.16 25.41 18,938,128 +0.23(+0.93%)
Sep 05, 2007 24.94 25.41 24.94 25.18 16,183,327 +0.17(+0.66%)
Sep 04, 2007 24.28 25.16 24.23 25.01 13,560,366 +0.81(+3.34%)
Aug 31, 2007 24.34 24.52 24.05 24.20 9,262,606 +0.29(+1.22%)
Aug 30, 2007 24.12 24.21 23.60 23.91 12,795,088 -0.21(-0.86%)
Aug 29, 2007 23.03 24.22 22.99 24.12 14,842,436 +1.38(+6.08%)
Aug 28, 2007 23.65 23.68 22.68 22.73 12,265,383 -1.00(-4.22%)
Aug 27, 2007 24.03 24.03 23.69 23.74 12,010,797 -0.40(-1.64%)
Aug 24, 2007 23.04 24.19 22.99 24.13 18,631,420 +1.16(+5.04%)
Aug 23, 2007 23.33 23.78 22.76 22.97 16,313,765 -0.35(-1.52%)
Aug 22, 2007 23.23 23.47 22.83 23.33 18,493,372 +0.34(+1.47%)
Aug 21, 2007 23.31 23.35 22.74 22.99 16,118,716 -0.32(-1.37%)
Aug 20, 2007 23.61 23.78 22.82 23.31 17,398,114 -0.69(-2.88%)
Aug 17, 2007 23.16 24.11 22.83 24.00 19,771,758 +1.43(+6.35%)
Aug 16, 2007 22.46 22.77 21.45 22.57 20,790,236 +0.11(+0.50%)
Aug 15, 2007 23.57 24.03 22.33 22.46 17,563,560 -1.00(-4.27%)
Aug 14, 2007 24.14 24.59 23.38 23.46 16,799,082 -0.69(-2.85%)
Aug 13, 2007 23.29 24.66 23.62 24.14 18,151,146 +0.85(+3.66%)
Aug 10, 2007 21.97 23.62 21.56 23.29 25,730,480 +1.18(+5.32%)
Aug 09, 2007 22.91 23.62 22.11 22.11 26,628,378 -1.27(-5.42%)
Aug 08, 2007 23.75 23.89 22.97 23.38 24,914,632 -0.15(-0.65%)
Aug 07, 2007 21.91 23.66 21.56 23.53 28,347,800 +1.42(+6.42%)
Aug 06, 2007 22.59 22.78 21.10 22.11 25,745,428 -0.31(-1.36%)
Aug 03, 2007 22.68 23.78 22.41 22.42 21,718,116 -0.82(-3.52%)
Aug 02, 2007 24.39 25.04 22.91 23.24 31,670,412 -1.11(-4.57%)
Aug 01, 2007 24.36 24.88 22.57 24.35 21,736,680 -0.44(-1.78%)
Jul 31, 2007 26.05 26.18 24.52 24.79 25,857,640 -0.81(-3.16%)
Jul 30, 2007 24.94 25.69 24.78 25.60 12,445,474 +0.83(+3.35%)
Jul 27, 2007 25.70 25.77 24.06 24.77 18,500,638 -0.81(-3.16%)
Jul 26, 2007 26.37 26.51 24.81 25.58 16,826,252 -1.11(-4.16%)
Jul 25, 2007 26.50 26.78 25.71 26.69 13,035,328 +0.61(+2.34%)
Jul 24, 2007 27.00 27.26 25.94 26.08 19,534,158 -1.42(-5.18%)
Jul 23, 2007 27.89 27.89 26.70 27.50 13,881,663 -0.01(-0.05%)
Jul 20, 2007 28.19 28.34 27.34 27.51 14,903,589 -0.83(-2.92%)
Jul 19, 2007 28.59 28.98 28.23 28.34 12,575,831 -0.17(-0.60%)
Jul 18, 2007 27.74 28.64 27.55 28.51 15,344,333 +0.61(+2.17%)
Jul 17, 2007 28.60 28.87 27.83 27.90 16,234,995 -0.48(-1.69%)
Jul 16, 2007 29.19 29.29 28.10 28.38 10,539,646 -0.83(-2.83%)
Jul 13, 2007 28.79 29.28 28.58 29.21 9,669,629 +0.57(+1.99%)
Jul 12, 2007 28.29 28.76 28.24 28.64 13,459,649 +0.40(+1.43%)
Jul 11, 2007 28.54 28.68 28.02 28.24 11,249,613 -0.53(-1.86%)
Jul 10, 2007 28.60 28.97 28.18 28.77 17,059,022 +0.07(+0.25%)
Jul 09, 2007 28.75 28.79 28.29 28.70 10,789,549 +0.14(+0.49%)
Jul 06, 2007 28.36 28.61 28.24 28.56 7,432,522 +0.38(+1.34%)
Jul 05, 2007 28.43 28.64 27.81 28.18 11,454,370 -0.10(-0.35%)
Jul 03, 2007 27.94 28.33 27.80 28.28 9,479,480 +0.79(+2.89%)
Jul 02, 2007 27.01 27.50 26.98 27.49 9,918,374 +0.56(+2.07%)
Jun 29, 2007 27.24 27.51 26.78 26.93 11,757,231 +0.10(+0.37%)
Jun 28, 2007 26.90 27.50 26.82 26.83 9,514,874 -0.07(-0.25%)
Jun 27, 2007 26.87 26.95 26.07 26.90 17,859,368 -0.28(-1.02%)
Jun 26, 2007 28.52 28.52 27.10 27.18 11,488,722 -0.71(-2.56%)
Jun 25, 2007 27.78 28.26 27.48 27.89 13,619,785 -0.01(-0.03%)
Jun 22, 2007 28.25 28.43 27.67 27.90 12,147,741 -0.51(-1.79%)
Jun 21, 2007 28.05 28.47 27.85 28.41 13,132,873 +0.66(+2.38%)
Jun 20, 2007 29.28 29.53 27.75 27.75 18,371,578 -1.31(-4.50%)
Jun 19, 2007 29.01 29.32 28.86 29.05 14,667,871 +14.30(+96.97%)
Jun 18, 2007 14.91 15.05 14.74 14.75 15,418,677 -0.13(-0.86%)
Jun 15, 2007 14.54 14.89 14.53 14.88 23,683,326 +0.39(+2.72%)
Jun 14, 2007 14.25 14.49 14.22 14.48 13,873,870 +0.33(+2.31%)
Jun 13, 2007 13.95 14.17 13.87 14.16 12,881,257 +0.35(+2.54%)
Jun 12, 2007 14.01 14.09 13.80 13.81 15,221,846 -0.22(-1.56%)
Jun 11, 2007 14.06 14.13 13.92 14.03 13,445,042 -0.06(-0.42%)
Jun 08, 2007 13.81 14.09 13.78 14.09 14,963,562 +0.22(+1.59%)
Jun 07, 2007 13.98 14.30 13.86 13.87 20,990,824 -0.17(-1.20%)
Jun 06, 2007 14.26 14.28 13.94 14.03 18,404,786 -0.25(-1.78%)
Jun 05, 2007 14.41 14.37 14.15 14.29 19,506,412 -0.12(-0.86%)
Jun 04, 2007 14.09 14.46 14.13 14.41 14,966,483 +0.18(+1.27%)
Jun 01, 2007 13.98 14.26 13.91 14.23 19,080,924 +0.33(+2.38%)
May 31, 2007 13.77 14.01 13.73 13.90 23,551,244 +0.19(+1.40%)
May 30, 2007 13.33 13.75 13.29 13.71 18,819,398 +0.36(+2.70%)
May 29, 2007 13.32 13.50 13.24 13.35 17,868,712 -0.08(-0.59%)
May 25, 2007 13.34 13.43 13.27 13.43 14,459,142 +0.29(+2.22%)
May 24, 2007 13.25 13.46 13.09 13.14 25,037,064 -0.09(-0.71%)
May 23, 2007 13.11 13.39 13.08 13.23 20,334,984 +0.17(+1.31%)
May 22, 2007 13.05 13.26 13.06 13.06 19,617,104 +0.03(+0.21%)
May 21, 2007 13.02 13.15 12.90 13.03 23,058,514 +0.17(+1.35%)
May 18, 2007 12.69 12.89 12.66 12.86 17,451,996 +0.12(+0.94%)
May 17, 2007 12.52 12.85 12.50 12.74 16,227,917 +0.19(+1.51%)
May 16, 2007 12.51 12.57 12.33 12.55 21,751,312 +0.03(+0.27%)
May 15, 2007 12.31 12.60 12.25 12.51 26,990,874 +0.29(+2.33%)
May 14, 2007 12.06 12.26 12.07 12.23 20,128,392 +0.17(+1.42%)
May 11, 2007 11.96 12.10 11.88 12.06 14,890,330 +0.21(+1.74%)
May 10, 2007 11.96 12.10 11.71 11.85 17,817,780 -0.11(-0.90%)
May 09, 2007 11.83 12.00 11.72 11.96 17,944,122 +0.12(+1.03%)
May 08, 2007 11.73 11.86 11.63 11.84 16,055,926 +0.11(+0.98%)
May 07, 2007 11.66 11.75 11.61 11.72 9,739,043 -0.00(-0.01%)
May 04, 2007 11.70 11.85 11.59 11.72 15,937,592 +0.09(+0.80%)
May 03, 2007 11.39 11.69 11.33 11.63 16,447,298 +0.14(+1.21%)
May 02, 2007 11.39 11.49 11.28 11.49 15,274,171 +0.12(+1.06%)
May 01, 2007 11.41 11.57 11.31 11.37 20,015,040 -0.03(-0.28%)
Apr 30, 2007 11.55 11.72 11.40 11.40 14,012,533 -0.14(-1.22%)
Apr 27, 2007 11.54 11.64 11.46 11.54 12,302,420 -0.04(-0.39%)
Apr 26, 2007 11.62 11.73 11.49 11.59 18,602,030 +0.07(+0.63%)
Apr 25, 2007 11.33 11.62 11.22 11.51 24,179,410 +0.31(+2.78%)
Apr 24, 2007 11.21 11.31 11.15 11.20 12,380,577 -0.07(-0.60%)
Apr 23, 2007 11.23 11.42 11.22 11.27 15,096,712 -0.02(-0.17%)
Apr 20, 2007 11.28 11.31 11.10 11.29 21,916,048 +0.00(+0.03%)
Apr 19, 2007 11.33 11.37 11.21 11.29 12,824,996 -0.09(-0.79%)
Apr 18, 2007 11.19 11.40 11.16 11.38 22,162,940 +0.16(+1.39%)
Apr 17, 2007 11.51 11.54 11.13 11.22 18,231,268 -0.25(-2.22%)
Apr 16, 2007 11.45 11.54 11.32 11.47 12,454,322 +0.02(+0.21%)
Apr 13, 2007 11.56 11.61 11.38 11.45 16,534,803 -0.05(-0.45%)
Apr 12, 2007 11.45 11.56 11.35 11.50 16,341,482 +0.12(+1.09%)
Apr 11, 2007 11.35 11.56 11.31 11.38 18,074,314 -0.00(-0.01%)
Apr 10, 2007 11.51 11.54 11.25 11.38 20,483,720 -0.06(-0.56%)
Apr 09, 2007 11.55 11.70 11.40 11.44 18,378,702 -0.10(-0.84%)
Apr 05, 2007 11.54 11.59 11.45 11.54 13,950,019 +0.09(+0.77%)
Apr 04, 2007 11.29 11.50 11.20 11.45 21,994,018 +0.14(+1.27%)
Apr 03, 2007 11.09 11.34 11.00 11.31 14,738,677 +0.03(+0.26%)
Apr 02, 2007 11.11 11.33 11.11 11.28 17,006,960 +0.18(+1.65%)
Mar 30, 2007 11.47 11.47 11.09 11.10 20,664,042 -0.34(-2.97%)
Mar 29, 2007 11.57 11.62 11.41 11.44 19,929,450 -0.05(-0.43%)
Mar 28, 2007 11.56 11.61 11.42 11.49 18,870,334 -0.01(-0.11%)
Mar 27, 2007 11.52 11.62 11.44 11.50 17,874,506 -0.02(-0.15%)
Mar 26, 2007 11.40 11.56 11.29 11.52 19,072,472 +0.16(+1.42%)
Mar 23, 2007 11.42 11.54 11.32 11.35 18,547,256 -0.04(-0.34%)
Mar 22, 2007 11.15 11.60 11.14 11.39 27,356,630 +0.25(+2.25%)
Mar 21, 2007 11.14 11.17 10.94 11.14 21,242,568 +0.14(+1.27%)
Mar 20, 2007 10.71 11.00 10.67 11.00 23,867,242 +0.28(+2.62%)
Mar 19, 2007 10.55 10.72 10.53 10.72 21,045,736 +0.25(+2.37%)
Mar 16, 2007 10.59 10.60 10.40 10.47 19,214,118 -0.07(-0.65%)
Mar 15, 2007 10.60 10.67 10.50 10.54 24,113,058 +0.05(+0.52%)
Mar 14, 2007 10.43 10.49 10.18 10.49 21,222,946 +0.18(+1.71%)
Mar 13, 2007 10.50 10.63 10.29 10.31 15,362,121 -0.19(-1.80%)
Mar 12, 2007 10.49 10.59 10.44 10.50 15,243,667 -0.14(-1.28%)
Mar 09, 2007 10.61 10.68 10.54 10.64 16,589,417 +0.07(+0.62%)
Mar 08, 2007 10.52 10.65 10.45 10.57 18,646,338 +0.13(+1.22%)
Mar 07, 2007 10.23 10.63 10.19 10.44 18,830,700 +0.22(+2.16%)
Mar 06, 2007 10.11 10.25 10.08 10.22 12,739,201 +0.21(+2.11%)
Mar 05, 2007 9.865 10.09 9.830 10.01 19,272,460 -0.01(-0.08%)
Mar 02, 2007 10.18 10.23 9.993 10.02 13,217,026 -0.21(-2.07%)
Mar 01, 2007 10.08 10.37 9.948 10.23 16,384,486 +0.05(+0.45%)
Feb 28, 2007 10.09 10.27 10.09 10.19 18,323,484 +0.11(+1.05%)
Feb 27, 2007 10.30 10.50 9.968 10.08 21,050,164 -0.33(-3.20%)
Feb 26, 2007 10.42 10.57 10.40 10.41 10,232,588 +0.02(+0.17%)
Feb 23, 2007 10.38 10.50 10.36 10.40 9,992,482 +0.05(+0.51%)
Feb 22, 2007 10.35 10.42 10.24 10.34 13,415,638 +0.03(+0.34%)
Feb 21, 2007 10.12 10.36 10.11 10.31 14,325,867 +0.18(+1.73%)
Feb 20, 2007 10.15 10.16 10.03 10.13 9,201,598 -0.09(-0.86%)
Feb 16, 2007 10.17 10.27 10.16 10.22 11,663,313 -0.03(-0.26%)
Feb 15, 2007 10.34 10.44 10.18 10.25 12,637,668 -0.17(-1.65%)
Feb 14, 2007 10.37 10.50 10.33 10.42 12,322,615 +0.05(+0.44%)
Feb 13, 2007 10.22 10.38 10.18 10.37 10,513,583 +0.27(+2.63%)
Feb 12, 2007 10.19 10.25 10.05 10.11 11,127,837 -0.12(-1.22%)
Feb 09, 2007 10.32 10.44 10.20 10.23 11,716,751 -0.12(-1.14%)
Feb 08, 2007 10.09 10.39 10.06 10.35 20,399,108 +0.33(+3.28%)
Feb 07, 2007 10.04 10.21 9.957 10.02 13,302,082 -0.03(-0.31%)
Feb 06, 2007 10.18 10.21 9.965 10.05 10,365,658 -0.07(-0.73%)
Feb 05, 2007 10.09 10.17 10.06 10.13 11,416,607 +0.06(+0.64%)
Feb 02, 2007 10.23 10.25 9.976 10.06 14,866,038 -0.14(-1.42%)
Feb 01, 2007 10.07 10.29 9.978 10.21 22,498,336 +0.06(+0.63%)
Jan 31, 2007 9.959 10.15 9.881 10.14 14,588,159 +0.12(+1.15%)
Jan 30, 2007 9.858 10.05 9.858 10.03 11,658,860 +0.24(+2.42%)
Jan 29, 2007 9.914 10.06 9.758 9.791 22,544,204 -0.18(-1.82%)
Jan 26, 2007 10.02 10.12 9.928 9.973 10,847,491 -0.00(-0.05%)
Jan 25, 2007 10.17 10.18 9.892 9.977 12,156,280 -0.21(-2.08%)
Jan 24, 2007 10.08 10.19 9.892 10.19 15,302,449 +0.06(+0.59%)
Jan 23, 2007 9.867 10.16 9.867 10.13 17,423,496 +0.31(+3.12%)
Jan 22, 2007 9.829 9.901 9.717 9.823 16,061,270 +0.04(+0.37%)
Jan 19, 2007 9.622 9.787 9.559 9.787 14,107,216 +0.22(+2.34%)
Jan 18, 2007 9.763 9.826 9.407 9.564 18,903,732 -0.09(-0.98%)
Jan 17, 2007 9.598 9.754 9.563 9.658 16,166,365 +0.10(+1.00%)
Jan 16, 2007 9.634 9.779 9.511 9.563 16,124,060 -0.18(-1.84%)
Jan 12, 2007 9.476 9.771 9.398 9.742 20,037,956 +0.38(+4.00%)
Jan 11, 2007 9.482 9.756 9.319 9.367 23,758,584 -0.17(-1.73%)
Jan 10, 2007 9.535 9.611 9.375 9.533 21,386,378 -0.10(-1.06%)
Jan 09, 2007 9.540 9.763 9.439 9.635 23,554,630 -0.10(-1.07%)
Jan 08, 2007 9.768 9.853 9.553 9.739 18,204,138 +0.09(+0.95%)
Jan 05, 2007 9.460 9.698 9.431 9.647 25,217,000 +0.19(+1.99%)
Jan 04, 2007 9.768 9.768 9.437 9.458 28,572,022 -0.35(-3.56%)
Jan 03, 2007 10.27 10.27 9.753 9.808 24,745,854 -0.58(-5.57%)
Dec 29, 2006 10.42 10.47 10.34 10.39 6,813,804 -0.07(-0.68%)
Dec 28, 2006 10.38 10.50 10.30 10.46 9,591,251 +0.05(+0.46%)
Dec 27, 2006 10.29 10.43 10.22 10.41 7,172,285 +0.19(+1.85%)
Dec 26, 2006 10.35 10.35 10.14 10.22 6,643,248 +0.03(+0.28%)
Dec 22, 2006 10.29 10.39 10.17 10.19 9,522,672 -0.12(-1.13%)
Dec 21, 2006 10.55 10.64 10.23 10.31 16,562,698 -0.19(-1.85%)
Dec 20, 2006 10.69 10.70 10.47 10.50 12,419,463 -0.18(-1.64%)
Dec 19, 2006 10.37 10.70 10.23 10.68 16,684,715 +0.30(+2.86%)
Dec 18, 2006 10.72 10.74 10.38 10.38 17,312,168 -0.34(-3.18%)
Dec 15, 2006 10.96 11.05 10.72 10.72 23,005,108 -0.23(-2.12%)
Dec 14, 2006 10.72 11.09 10.61 10.96 21,251,446 +0.29(+2.69%)
Dec 13, 2006 10.48 10.72 10.48 10.67 14,433,189 +0.17(+1.59%)
Dec 12, 2006 10.52 10.64 10.43 10.50 12,149,600 -0.05(-0.49%)
Dec 11, 2006 10.50 10.66 10.46 10.55 10,286,391 +0.03(+0.27%)
Dec 08, 2006 10.61 10.67 10.50 10.52 11,298,598 -0.01(-0.09%)
Dec 07, 2006 10.66 10.69 10.51 10.53 17,857,236 -0.22(-2.09%)
Dec 06, 2006 10.66 10.86 10.63 10.76 18,076,332 +0.08(+0.76%)
Dec 05, 2006 10.73 10.82 10.57 10.68 18,404,532 -0.04(-0.36%)
Dec 04, 2006 10.71 10.77 10.63 10.71 16,086,653 -0.02(-0.23%)
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.