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

Marathon Oil (NY: MRO )

26.48 +0.61 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2006 9.492 9.701 9.272 9.701 30,792,366 +0.12(+1.30%)
Oct 30, 2006 9.647 9.753 9.556 9.577 16,207,305 -0.12(-1.23%)
Oct 27, 2006 9.757 9.842 9.668 9.696 11,719,971 -0.05(-0.55%)
Oct 26, 2006 9.937 9.944 9.735 9.750 19,861,474 -0.09(-0.88%)
Oct 25, 2006 9.712 9.934 9.703 9.836 24,933,494 +0.05(+0.49%)
Oct 24, 2006 9.735 9.812 9.694 9.788 19,600,526 -0.01(-0.13%)
Oct 23, 2006 9.600 9.800 9.600 9.800 16,000,684 +0.07(+0.75%)
Oct 20, 2006 9.746 9.773 9.629 9.727 16,835,630 +0.04(+0.41%)
Oct 19, 2006 9.537 9.688 9.418 9.688 20,547,244 +0.19(+2.05%)
Oct 18, 2006 9.550 9.651 9.328 9.493 20,852,278 -0.02(-0.22%)
Oct 17, 2006 9.538 9.552 9.410 9.515 14,743,589 -0.04(-0.45%)
Oct 16, 2006 9.307 9.586 9.307 9.557 17,555,242 +0.22(+2.39%)
Oct 13, 2006 9.067 9.426 9.058 9.334 27,629,368 +0.32(+3.54%)
Oct 12, 2006 8.950 9.039 8.834 9.015 25,673,590 +0.14(+1.53%)
Oct 11, 2006 8.813 8.977 8.788 8.879 23,802,866 -0.05(-0.52%)
Oct 10, 2006 8.545 8.959 8.536 8.925 35,365,644 +0.34(+3.98%)
Oct 09, 2006 8.747 8.772 8.553 8.584 19,341,358 -0.05(-0.53%)
Oct 06, 2006 8.477 8.630 8.355 8.630 22,992,856 +0.16(+1.90%)
Oct 05, 2006 8.422 8.547 8.380 8.469 34,768,936 +0.17(+2.02%)
Oct 04, 2006 8.157 8.303 7.933 8.302 32,195,966 +0.22(+2.78%)
Oct 03, 2006 8.389 8.389 8.061 8.078 27,313,646 -0.42(-4.90%)
Oct 02, 2006 8.631 8.741 8.480 8.494 18,678,300 -0.14(-1.63%)
Sep 29, 2006 8.509 8.691 8.484 8.635 15,715,689 +0.10(+1.18%)
Sep 28, 2006 8.597 8.670 8.467 8.533 23,304,124 -0.04(-0.42%)
Sep 27, 2006 8.420 8.581 8.279 8.569 32,787,776 +0.26(+3.16%)
Sep 26, 2006 7.989 8.319 7.972 8.307 27,076,300 +0.30(+3.73%)
Sep 25, 2006 7.895 8.079 7.728 8.008 27,994,962 +0.01(+0.17%)
Sep 22, 2006 8.112 8.137 7.927 7.995 16,729,202 -0.06(-0.70%)
Sep 21, 2006 7.972 8.140 7.972 8.051 26,871,460 +0.11(+1.37%)
Sep 20, 2006 8.173 8.292 7.932 7.942 30,743,828 -0.30(-3.69%)
Sep 19, 2006 8.512 8.540 8.144 8.246 20,523,198 -0.24(-2.78%)
Sep 18, 2006 8.286 8.496 8.243 8.482 22,786,680 +0.26(+3.18%)
Sep 15, 2006 8.248 8.270 8.134 8.220 21,488,618 -0.04(-0.49%)
Sep 14, 2006 8.477 8.520 8.255 8.261 22,775,992 -0.22(-2.58%)
Sep 13, 2006 8.444 8.576 8.394 8.480 24,035,760 +0.10(+1.23%)
Sep 12, 2006 8.376 8.504 8.244 8.376 27,474,402 -0.03(-0.37%)
Sep 11, 2006 8.612 8.618 8.283 8.408 31,658,928 -0.27(-3.07%)
Sep 08, 2006 8.882 9.011 8.655 8.674 20,214,602 -0.25(-2.78%)
Sep 07, 2006 8.912 9.035 8.803 8.922 23,537,464 -0.01(-0.09%)
Sep 06, 2006 9.331 9.246 8.859 8.930 27,868,496 -0.40(-4.30%)
Sep 05, 2006 9.432 9.454 9.229 9.331 21,470,360 -0.21(-2.22%)
Sep 01, 2006 9.470 9.543 9.381 9.543 14,243,067 +0.17(+1.78%)
Aug 31, 2006 9.533 9.533 9.336 9.376 18,513,982 -0.16(-1.65%)
Aug 30, 2006 9.815 9.822 9.433 9.533 26,121,566 -0.34(-3.41%)
Aug 29, 2006 9.959 9.985 9.806 9.870 19,194,854 -0.20(-1.97%)
Aug 28, 2006 10.15 10.22 10.04 10.07 12,773,116 -0.28(-2.67%)
Aug 25, 2006 10.32 10.40 10.21 10.34 12,516,621 +0.06(+0.62%)
Aug 24, 2006 10.13 10.29 10.05 10.28 12,113,620 +0.15(+1.45%)
Aug 23, 2006 10.22 10.26 10.06 10.13 16,941,612 -0.12(-1.15%)
Aug 22, 2006 10.12 10.28 10.09 10.25 14,972,476 +0.15(+1.51%)
Aug 21, 2006 9.904 10.15 9.883 10.10 17,089,454 +0.31(+3.13%)
Aug 18, 2006 9.511 9.807 9.511 9.792 19,307,516 +0.10(+1.00%)
Aug 17, 2006 9.880 9.886 9.623 9.696 16,843,646 -0.24(-2.43%)
Aug 16, 2006 9.879 10.11 9.827 9.937 21,986,914 +0.07(+0.74%)
Aug 15, 2006 9.817 9.893 9.628 9.864 13,849,863 +0.17(+1.76%)
Aug 14, 2006 9.937 9.938 9.623 9.693 15,233,869 -0.34(-3.38%)
Aug 11, 2006 10.23 10.25 9.966 10.03 14,974,702 -0.20(-1.93%)
Aug 10, 2006 10.25 10.36 10.08 10.23 18,426,258 -0.12(-1.17%)
Aug 09, 2006 10.26 10.44 10.18 10.35 18,051,312 +0.19(+1.89%)
Aug 08, 2006 9.965 10.28 9.944 10.16 17,256,888 +0.19(+1.95%)
Aug 07, 2006 9.918 10.05 9.798 9.965 15,383,046 +0.17(+1.78%)
Aug 04, 2006 9.748 9.836 9.618 9.791 19,793,342 +0.06(+0.63%)
Aug 03, 2006 9.814 9.888 9.703 9.729 21,493,070 -0.22(-2.21%)
Aug 02, 2006 10.12 10.24 9.857 9.949 20,434,136 -0.22(-2.13%)
Aug 01, 2006 10.33 10.47 10.05 10.17 24,644,936 -0.01(-0.11%)
Jul 31, 2006 10.05 10.20 9.919 10.18 13,763,919 +0.14(+1.44%)
Jul 28, 2006 10.01 10.14 9.857 10.03 13,380,957 -0.01(-0.15%)
Jul 27, 2006 10.29 10.38 10.00 10.05 18,124,786 -0.15(-1.51%)
Jul 26, 2006 10.03 10.28 9.933 10.20 19,250,516 +0.21(+2.09%)
Jul 25, 2006 9.976 10.06 9.796 9.992 13,937,588 +0.14(+1.38%)
Jul 24, 2006 9.446 9.912 9.416 9.856 12,086,011 +0.41(+4.34%)
Jul 21, 2006 9.648 9.648 9.401 9.446 13,917,549 -0.14(-1.42%)
Jul 20, 2006 9.800 9.857 9.579 9.582 14,986,725 -0.16(-1.63%)
Jul 19, 2006 9.686 9.819 9.620 9.741 15,856,850 +0.06(+0.64%)
Jul 18, 2006 9.647 9.769 9.496 9.679 14,474,625 +0.14(+1.47%)
Jul 17, 2006 9.802 9.857 9.423 9.538 14,317,433 -0.33(-3.31%)
Jul 14, 2006 9.857 9.889 9.648 9.865 14,943,976 +0.11(+1.10%)
Jul 13, 2006 9.769 9.885 9.629 9.757 15,640,432 +0.04(+0.40%)
Jul 12, 2006 9.944 9.980 9.689 9.718 19,979,926 -0.23(-2.35%)
Jul 11, 2006 9.721 10.01 9.679 9.952 13,925,565 +0.31(+3.23%)
Jul 10, 2006 9.552 9.736 9.503 9.641 11,306,728 +0.01(+0.15%)
Jul 07, 2006 9.743 9.898 9.601 9.626 19,585,386 -0.02(-0.22%)
Jul 06, 2006 9.517 9.677 9.477 9.647 17,754,294 +0.11(+1.19%)
Jul 05, 2006 9.307 9.553 9.220 9.534 19,127,612 +0.18(+1.97%)
Jul 03, 2006 9.421 9.421 9.330 9.350 7,619,161 -0.00(-0.04%)
Jun 30, 2006 9.315 9.431 9.255 9.353 11,559,661 -0.03(-0.30%)
Jun 29, 2006 9.236 9.416 9.217 9.381 15,790,055 +0.20(+2.14%)
Jun 28, 2006 8.997 9.205 8.989 9.185 14,000,821 +0.22(+2.49%)
Jun 27, 2006 8.700 9.087 8.686 8.961 23,356,224 +0.33(+3.81%)
Jun 26, 2006 8.614 8.684 8.518 8.632 8,534,707 +0.02(+0.21%)
Jun 23, 2006 8.471 8.645 8.446 8.614 12,101,597 +0.21(+2.46%)
Jun 22, 2006 8.337 8.445 8.249 8.408 9,956,120 +0.08(+0.98%)
Jun 21, 2006 8.078 8.434 8.078 8.326 12,292,633 +0.26(+3.23%)
Jun 20, 2006 8.112 8.228 8.034 8.065 10,559,953 +0.00(+0.01%)
Jun 19, 2006 8.354 8.386 8.005 8.064 13,523,009 -0.31(-3.66%)
Jun 16, 2006 8.374 8.434 8.188 8.371 12,713,891 -0.03(-0.37%)
Jun 15, 2006 8.124 8.449 8.098 8.402 13,689,553 +0.34(+4.26%)
Jun 14, 2006 7.858 8.080 7.858 8.059 15,026,803 +0.22(+2.78%)
Jun 13, 2006 7.991 8.089 7.790 7.841 16,749,241 -0.28(-3.39%)
Jun 12, 2006 8.309 8.357 8.096 8.116 15,642,214 -0.12(-1.49%)
Jun 09, 2006 8.366 8.410 8.121 8.238 15,759,774 -0.12(-1.38%)
Jun 08, 2006 8.213 8.371 7.973 8.354 19,975,472 +0.03(+0.35%)
Jun 07, 2006 8.610 8.611 8.312 8.325 14,021,750 -0.32(-3.73%)
Jun 06, 2006 8.533 8.789 8.533 8.647 15,339,852 +0.00(+0.01%)
Jun 05, 2006 8.926 8.956 8.597 8.646 18,297,564 -0.16(-1.77%)
Jun 02, 2006 8.701 8.843 8.584 8.802 12,078,441 +0.18(+2.06%)
Jun 01, 2006 8.393 8.640 8.345 8.624 14,408,275 +0.20(+2.35%)
May 31, 2006 8.337 8.437 8.224 8.427 16,841,418 +0.06(+0.77%)
May 30, 2006 8.601 8.673 8.336 8.363 11,477,280 -0.17(-2.00%)
May 26, 2006 8.501 8.569 8.431 8.533 8,696,353 +0.03(+0.38%)
May 25, 2006 8.457 8.639 8.381 8.501 18,371,930 +0.26(+3.22%)
May 24, 2006 8.204 8.365 8.028 8.236 15,417,335 -0.09(-1.11%)
May 23, 2006 8.349 8.628 8.302 8.328 21,062,906 +0.20(+2.40%)
May 22, 2006 8.247 8.309 7.931 8.133 27,510,472 -0.34(-4.07%)
May 19, 2006 8.395 8.571 8.243 8.477 17,936,422 +0.09(+1.06%)
May 18, 2006 8.421 8.535 8.349 8.389 16,239,367 -0.01(-0.16%)
May 17, 2006 8.603 8.702 8.258 8.402 16,767,498 -0.21(-2.46%)
May 16, 2006 8.477 8.764 8.460 8.614 17,514,720 +0.17(+1.95%)
May 15, 2006 8.421 8.593 8.295 8.449 18,653,808 -0.35(-3.97%)
May 12, 2006 9.021 9.039 8.782 8.798 15,188,448 -0.26(-2.83%)
May 11, 2006 9.331 9.377 9.013 9.054 12,950,348 -0.15(-1.63%)
May 10, 2006 9.058 9.212 9.004 9.205 11,807,251 +0.13(+1.40%)
May 09, 2006 9.039 9.150 8.969 9.078 16,469,590 +0.00(+0.04%)
May 08, 2006 8.971 9.093 8.910 9.075 12,062,856 -0.05(-0.53%)
May 05, 2006 9.089 9.180 9.028 9.123 14,965,351 +0.08(+0.93%)
May 04, 2006 9.050 9.197 8.865 9.039 16,963,878 -0.05(-0.57%)
May 03, 2006 9.182 9.240 8.976 9.090 10,950,485 -0.14(-1.47%)
May 02, 2006 9.174 9.257 9.040 9.226 12,961,480 +0.12(+1.28%)
May 01, 2006 9.005 9.198 8.996 9.110 10,765,238 +0.20(+2.23%)
Apr 28, 2006 8.887 9.050 8.842 8.911 15,613,714 +0.09(+0.99%)
Apr 27, 2006 8.983 9.198 8.768 8.823 19,592,066 -0.37(-4.04%)
Apr 26, 2006 9.278 9.519 9.118 9.195 17,890,112 -0.10(-1.09%)
Apr 25, 2006 9.508 9.606 9.178 9.296 18,506,412 -0.12(-1.26%)
Apr 24, 2006 9.623 9.627 9.370 9.415 12,243,649 -0.25(-2.55%)
Apr 21, 2006 9.588 9.718 9.463 9.661 12,891,567 +0.15(+1.62%)
Apr 20, 2006 9.465 9.536 9.238 9.507 14,657,200 +0.02(+0.18%)
Apr 19, 2006 9.432 9.544 9.342 9.490 12,871,529 +0.00(+0.00%)
Apr 18, 2006 9.342 9.498 9.278 9.490 16,032,746 +0.24(+2.61%)
Apr 17, 2006 9.022 9.262 9.001 9.249 10,128,452 +0.30(+3.39%)
Apr 13, 2006 8.902 8.959 8.785 8.946 6,928,494 +0.04(+0.49%)
Apr 12, 2006 8.887 8.980 8.769 8.902 10,697,552 +0.00(+0.03%)
Apr 11, 2006 8.971 9.052 8.848 8.900 13,600,047 +0.01(+0.15%)
Apr 10, 2006 8.876 8.969 8.855 8.886 7,540,342 +0.12(+1.33%)
Apr 07, 2006 8.870 8.943 8.705 8.769 10,276,739 -0.13(-1.48%)
Apr 06, 2006 8.994 8.994 8.779 8.901 13,865,003 -0.04(-0.48%)
Apr 05, 2006 8.785 8.974 8.754 8.943 12,875,536 +0.17(+1.96%)
Apr 04, 2006 8.642 8.779 8.557 8.772 10,274,067 +0.16(+1.85%)
Apr 03, 2006 8.609 8.769 8.556 8.612 11,026,632 +0.06(+0.70%)
Mar 31, 2006 8.578 8.601 8.414 8.553 12,300,648 -0.09(-1.09%)
Mar 30, 2006 8.596 8.774 8.585 8.647 12,099,816 +0.01(+0.06%)
Mar 29, 2006 8.754 8.757 8.573 8.641 22,651,752 -0.12(-1.33%)
Mar 28, 2006 8.848 8.911 8.715 8.758 11,959,100 -0.02(-0.19%)
Mar 27, 2006 8.708 8.778 8.612 8.775 13,544,384 +0.10(+1.10%)
Mar 24, 2006 8.659 8.848 8.649 8.679 23,386,950 +0.02(+0.25%)
Mar 23, 2006 8.673 8.730 8.629 8.658 14,015,961 +0.10(+1.14%)
Mar 22, 2006 8.498 8.605 8.429 8.560 15,161,285 +0.06(+0.74%)
Mar 21, 2006 8.363 8.533 8.294 8.498 17,859,830 +0.11(+1.28%)
Mar 20, 2006 8.562 8.603 8.376 8.390 9,588,298 -0.18(-2.15%)
Mar 17, 2006 8.758 8.758 8.546 8.574 13,016,698 -0.13(-1.51%)
Mar 16, 2006 8.382 8.745 8.382 8.705 19,358,280 +0.32(+3.76%)
Mar 15, 2006 8.152 8.399 8.132 8.390 14,875,399 +0.18(+2.19%)
Mar 14, 2006 7.981 8.226 7.928 8.210 12,362,991 +0.23(+2.87%)
Mar 13, 2006 7.856 8.016 7.856 7.981 12,917,395 +0.18(+2.27%)
Mar 10, 2006 7.652 7.860 7.587 7.804 11,092,092 +0.08(+1.00%)
Mar 09, 2006 7.863 7.936 7.706 7.726 15,502,833 -0.08(-1.04%)
Mar 08, 2006 7.689 7.911 7.617 7.807 12,928,973 +0.07(+0.87%)
Mar 07, 2006 7.842 7.860 7.644 7.740 16,280,780 -0.11(-1.36%)
Mar 06, 2006 8.083 8.083 7.832 7.846 8,437,186 -0.28(-3.40%)
Mar 03, 2006 8.079 8.234 8.075 8.123 11,023,960 -0.03(-0.43%)
Mar 02, 2006 8.140 8.224 8.099 8.157 11,808,141 +0.02(+0.22%)
Mar 01, 2006 7.972 8.140 7.940 8.139 9,902,683 +0.21(+2.68%)
Feb 28, 2006 8.027 8.011 7.858 7.927 11,568,122 -0.10(-1.24%)
Feb 27, 2006 8.073 8.125 8.000 8.027 10,384,057 -0.08(-1.00%)
Feb 24, 2006 8.101 8.161 8.098 8.108 9,567,369 +0.11(+1.43%)
Feb 23, 2006 7.965 8.121 7.900 7.993 12,101,597 +0.03(+0.35%)
Feb 22, 2006 7.925 7.992 7.854 7.965 13,801,770 -0.01(-0.08%)
Feb 21, 2006 8.065 8.173 7.972 7.972 14,366,416 -0.01(-0.18%)
Feb 17, 2006 7.966 8.035 7.931 7.987 15,853,288 +0.19(+2.37%)
Feb 16, 2006 7.624 7.837 7.623 7.801 16,283,452 +0.22(+2.89%)
Feb 15, 2006 7.570 7.746 7.485 7.582 17,553,906 +0.11(+1.50%)
Feb 14, 2006 7.356 7.523 7.355 7.470 18,009,898 -0.10(-1.35%)
Feb 13, 2006 7.444 7.759 7.444 7.572 15,763,337 +0.11(+1.52%)
Feb 10, 2006 7.680 7.725 7.287 7.459 23,256,032 -0.17(-2.17%)
Feb 09, 2006 7.843 7.928 7.602 7.624 15,141,691 -0.16(-2.09%)
Feb 08, 2006 7.966 7.966 7.618 7.787 17,835,338 -0.06(-0.70%)
Feb 07, 2006 8.109 8.112 7.801 7.842 14,307,191 -0.37(-4.55%)
Feb 06, 2006 8.116 8.253 8.108 8.216 13,709,147 +0.18(+2.18%)
Feb 03, 2006 8.053 8.138 7.924 8.041 15,587,887 -0.17(-2.07%)
Feb 02, 2006 8.472 8.590 8.103 8.210 18,491,718 -0.32(-3.70%)
Feb 01, 2006 8.635 8.738 8.481 8.526 15,334,954 -0.11(-1.22%)
Jan 31, 2006 8.549 8.700 8.501 8.631 12,616,369 +0.04(+0.42%)
Jan 30, 2006 8.562 8.733 8.519 8.595 13,282,545 +0.17(+2.01%)
Jan 27, 2006 8.203 8.446 8.197 8.426 14,884,751 +0.29(+3.50%)
Jan 26, 2006 8.247 8.330 7.996 8.140 20,110,846 +0.06(+0.75%)
Jan 25, 2006 8.236 8.320 7.950 8.080 15,035,709 -0.10(-1.21%)
Jan 24, 2006 8.084 8.290 8.073 8.179 13,142,274 +0.03(+0.40%)
Jan 23, 2006 8.139 8.253 8.084 8.146 11,654,511 -0.01(-0.10%)
Jan 20, 2006 8.202 8.321 8.075 8.154 14,207,888 +0.03(+0.37%)
Jan 19, 2006 8.082 8.135 7.989 8.124 17,158,476 +0.10(+1.27%)
Jan 18, 2006 8.051 8.068 7.890 8.021 16,821,826 -0.02(-0.21%)
Jan 17, 2006 8.098 8.160 7.972 8.038 14,994,296 +0.03(+0.38%)
Jan 13, 2006 7.742 8.023 7.741 8.008 10,767,465 +0.23(+2.91%)
Jan 12, 2006 7.950 8.024 7.750 7.781 13,710,928 -0.07(-0.83%)
Jan 11, 2006 7.703 7.942 7.643 7.846 15,937,005 +0.04(+0.55%)
Jan 10, 2006 7.624 7.862 7.624 7.804 20,302,326 +0.17(+2.27%)
Jan 09, 2006 7.500 7.664 7.449 7.631 12,798,053 +0.14(+1.90%)
Jan 06, 2006 7.478 7.602 7.460 7.488 12,118,964 +0.09(+1.23%)
Jan 05, 2006 7.377 7.431 7.230 7.397 13,962,525 -0.02(-0.33%)
Jan 04, 2006 7.210 7.441 7.196 7.422 15,827,015 +0.10(+1.32%)
Jan 03, 2006 6.978 7.325 6.963 7.325 19,770,632 +0.48(+7.00%)
Dec 30, 2005 6.905 6.905 6.786 6.846 10,665,044 +0.03(+0.44%)
Dec 29, 2005 6.886 6.960 6.800 6.816 6,167,468 -0.07(-0.98%)
Dec 28, 2005 6.780 6.940 6.759 6.883 9,728,569 +0.15(+2.23%)
Dec 27, 2005 6.944 6.962 6.686 6.732 9,983,283 -0.25(-3.54%)
Dec 23, 2005 6.957 7.037 6.847 6.979 4,955,349 -0.04(-0.58%)
Dec 22, 2005 6.978 7.074 6.955 7.020 8,857,553 +0.07(+0.94%)
Dec 21, 2005 6.926 7.023 6.902 6.955 7,981,639 +0.06(+0.83%)
Dec 20, 2005 6.922 6.962 6.883 6.898 10,446,400 +0.00(+0.00%)
Dec 19, 2005 6.957 7.019 6.869 6.898 9,895,558 -0.04(-0.58%)
Dec 16, 2005 7.060 7.068 6.905 6.938 16,094,198 -0.12(-1.73%)
Dec 15, 2005 7.213 7.207 7.000 7.060 11,214,996 -0.15(-2.12%)
Dec 14, 2005 6.945 7.216 6.945 7.213 16,829,840 +0.26(+3.73%)
Dec 13, 2005 6.962 7.067 6.936 6.954 13,128,024 +0.01(+0.10%)
Dec 12, 2005 6.962 7.050 6.894 6.947 17,368,214 +0.02(+0.26%)
Dec 09, 2005 6.991 7.027 6.894 6.929 11,671,433 -0.08(-1.14%)
Dec 08, 2005 6.959 7.029 6.880 7.009 13,926,900 +0.10(+1.51%)
Dec 07, 2005 6.956 6.977 6.821 6.904 14,824,634 -0.00(-0.06%)
Dec 06, 2005 6.883 7.027 6.853 6.909 17,406,066 -0.02(-0.29%)
Dec 05, 2005 6.860 6.978 6.847 6.929 12,793,600 +0.10(+1.51%)
Dec 02, 2005 6.840 6.964 6.725 6.826 9,304,194 -0.04(-0.56%)
Dec 01, 2005 6.698 6.883 6.695 6.864 9,659,101 +0.21(+3.10%)
Nov 30, 2005 6.655 6.736 6.592 6.657 11,635,363 +0.08(+1.16%)
Nov 29, 2005 6.585 6.656 6.544 6.581 10,406,768 +0.08(+1.28%)
Nov 28, 2005 6.726 6.749 6.490 6.498 14,600,201 -0.35(-5.13%)
Nov 25, 2005 6.849 6.894 6.810 6.849 2,854,847 +0.03(+0.46%)
Nov 23, 2005 6.787 6.884 6.732 6.818 8,766,711 -0.05(-0.70%)
Nov 22, 2005 6.771 6.903 6.750 6.866 13,059,447 +0.16(+2.33%)
Nov 21, 2005 6.663 6.715 6.538 6.710 9,605,665 +0.08(+1.25%)
Nov 18, 2005 6.679 6.680 6.507 6.627 11,686,573 +0.04(+0.61%)
Nov 17, 2005 6.636 6.675 6.490 6.587 12,600,338 +0.03(+0.48%)
Nov 16, 2005 6.426 6.589 6.388 6.555 11,785,431 +0.14(+2.21%)
Nov 15, 2005 6.535 6.566 6.396 6.414 17,528,524 -0.13(-2.04%)
Nov 14, 2005 6.496 6.556 6.458 6.547 13,578,672 +0.12(+1.85%)
Nov 11, 2005 6.337 6.474 6.336 6.428 10,491,821 +0.10(+1.63%)
Nov 10, 2005 6.557 6.557 6.299 6.325 21,236,576 -0.32(-4.85%)
Nov 09, 2005 6.681 6.826 6.522 6.647 12,623,494 -0.05(-0.75%)
Nov 08, 2005 6.604 6.759 6.594 6.698 8,930,138 +0.08(+1.14%)
Nov 07, 2005 6.841 6.838 6.590 6.622 15,279,290 -0.22(-3.20%)
Nov 04, 2005 7.051 7.085 6.776 6.841 11,059,139 -0.25(-3.48%)
Nov 03, 2005 6.942 7.128 6.926 7.088 14,240,395 +0.18(+2.58%)
Nov 02, 2005 6.719 6.910 6.686 6.910 12,874,200 +0.21(+3.13%)
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.