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

Marathon Oil (NY: MRO )

26.13 -0.31 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 5.544 5.561 5.436 5.526 9,619,153 -0.05(-0.84%)
May 27, 2005 5.527 5.584 5.493 5.572 5,385,023 +0.06(+1.10%)
May 26, 2005 5.469 5.519 5.450 5.512 6,878,596 +0.05(+0.98%)
May 25, 2005 5.428 5.488 5.371 5.458 9,235,668 +0.04(+0.76%)
May 24, 2005 5.399 5.441 5.363 5.417 5,857,139 +0.05(+0.93%)
May 23, 2005 5.185 5.379 5.185 5.367 8,461,678 +0.10(+1.90%)
May 20, 2005 5.276 5.344 5.250 5.267 7,313,417 -0.06(-1.05%)
May 19, 2005 5.195 5.333 5.190 5.323 9,579,225 +0.10(+2.01%)
May 18, 2005 5.209 5.291 5.158 5.218 11,347,029 +0.04(+0.77%)
May 17, 2005 5.060 5.193 5.060 5.178 8,778,909 +0.08(+1.66%)
May 16, 2005 5.156 5.156 4.992 5.094 14,042,831 -0.07(-1.41%)
May 13, 2005 5.276 5.282 5.125 5.167 10,661,232 -0.08(-1.48%)
May 12, 2005 5.587 5.587 5.196 5.244 18,147,962 -0.28(-5.05%)
May 11, 2005 5.538 5.567 5.490 5.523 13,977,893 -0.02(-0.39%)
May 10, 2005 5.629 5.662 5.528 5.545 9,226,893 -0.07(-1.26%)
May 09, 2005 5.527 5.626 5.523 5.616 8,331,363 +0.11(+1.99%)
May 06, 2005 5.525 5.582 5.496 5.506 8,038,265 +0.03(+0.48%)
May 05, 2005 5.464 5.510 5.409 5.480 8,883,775 +0.07(+1.24%)
May 04, 2005 5.356 5.441 5.316 5.413 11,950,338 +0.09(+1.69%)
May 03, 2005 5.427 5.430 5.295 5.323 8,961,437 -0.13(-2.38%)
May 02, 2005 5.307 5.453 5.289 5.453 15,710,157 +0.15(+2.75%)
Apr 29, 2005 5.248 5.373 5.231 5.307 12,389,108 +0.08(+1.55%)
Apr 28, 2005 5.270 5.324 5.208 5.226 19,044,808 -0.16(-2.94%)
Apr 27, 2005 5.498 5.498 5.299 5.384 12,589,625 -0.07(-1.32%)
Apr 26, 2005 5.607 5.640 5.442 5.456 12,727,838 -0.07(-1.26%)
Apr 25, 2005 5.684 5.850 5.498 5.526 12,179,376 +0.06(+1.15%)
Apr 22, 2005 5.419 5.502 5.368 5.463 11,020,145 +0.08(+1.52%)
Apr 21, 2005 5.253 5.381 5.226 5.381 9,736,305 +0.13(+2.43%)
Apr 20, 2005 5.310 5.352 5.226 5.253 12,613,758 -0.00(-0.09%)
Apr 19, 2005 5.160 5.270 5.151 5.258 11,902,073 +0.14(+2.74%)
Apr 18, 2005 4.991 5.128 4.956 5.118 12,300,915 +0.10(+2.07%)
Apr 15, 2005 5.242 5.251 4.997 5.014 16,369,190 -0.21(-4.01%)
Apr 14, 2005 5.257 5.318 5.218 5.224 17,598,622 +0.02(+0.46%)
Apr 13, 2005 5.333 5.390 5.182 5.200 13,772,988 -0.17(-3.22%)
Apr 12, 2005 5.527 5.535 5.319 5.373 14,073,984 -0.15(-2.78%)
Apr 11, 2005 5.441 5.527 5.414 5.527 9,180,383 +0.09(+1.57%)
Apr 08, 2005 5.545 5.560 5.432 5.441 9,542,368 -0.08(-1.36%)
Apr 07, 2005 5.567 5.582 5.444 5.517 10,468,612 +0.00(+0.04%)
Apr 06, 2005 5.453 5.525 5.401 5.514 9,579,664 +0.08(+1.38%)
Apr 05, 2005 5.498 5.545 5.408 5.439 10,778,822 -0.06(-1.08%)
Apr 04, 2005 5.589 5.600 5.441 5.498 10,831,036 +0.00(+0.00%)
Apr 01, 2005 5.424 5.514 5.401 5.498 11,479,976 +0.15(+2.83%)
Mar 31, 2005 5.299 5.355 5.257 5.347 10,841,566 +0.13(+2.42%)
Mar 30, 2005 5.130 5.231 5.037 5.220 12,877,897 +0.09(+1.73%)
Mar 29, 2005 5.192 5.265 5.118 5.131 9,404,156 -0.04(-0.81%)
Mar 28, 2005 5.203 5.217 5.142 5.174 8,319,516 -0.03(-0.55%)
Mar 24, 2005 5.210 5.274 5.139 5.202 8,916,244 +0.02(+0.40%)
Mar 23, 2005 5.213 5.215 5.081 5.182 13,651,010 -0.04(-0.76%)
Mar 22, 2005 5.375 5.423 5.207 5.221 9,434,431 -0.15(-2.78%)
Mar 21, 2005 5.321 5.376 5.295 5.371 9,355,891 +0.02(+0.40%)
Mar 18, 2005 5.356 5.399 5.281 5.349 11,610,730 +0.00(+0.09%)
Mar 17, 2005 5.293 5.350 5.245 5.344 10,529,162 +0.12(+2.27%)
Mar 16, 2005 5.175 5.314 5.145 5.226 9,475,237 +0.02(+0.46%)
Mar 15, 2005 5.308 5.329 5.202 5.202 9,430,482 -0.07(-1.34%)
Mar 14, 2005 5.288 5.300 5.141 5.273 10,499,764 +0.04(+0.74%)
Mar 11, 2005 5.194 5.315 5.169 5.234 10,112,330 +0.03(+0.50%)
Mar 10, 2005 5.321 5.322 5.138 5.208 12,914,315 -0.12(-2.33%)
Mar 09, 2005 5.548 5.562 5.317 5.332 16,011,592 -0.19(-3.37%)
Mar 08, 2005 5.552 5.588 5.517 5.518 10,982,850 -0.03(-0.62%)
Mar 07, 2005 5.558 5.604 5.495 5.552 12,849,816 -0.00(-0.08%)
Mar 04, 2005 5.447 5.595 5.342 5.556 14,814,189 +0.09(+1.58%)
Mar 03, 2005 5.458 5.619 5.444 5.470 13,484,716 +0.13(+2.35%)
Mar 02, 2005 5.310 5.378 5.280 5.344 10,925,371 +0.01(+0.21%)
Mar 01, 2005 5.356 5.387 5.257 5.333 11,280,336 -0.06(-1.14%)
Feb 28, 2005 5.356 5.424 5.185 5.395 19,229,530 +0.08(+1.52%)
Feb 25, 2005 5.208 5.388 5.195 5.314 13,259,627 +0.16(+3.19%)
Feb 24, 2005 5.099 5.151 5.052 5.150 8,545,922 +0.10(+2.06%)
Feb 23, 2005 5.022 5.066 5.009 5.046 10,605,069 +0.03(+0.50%)
Feb 22, 2005 5.154 5.165 5.017 5.021 8,173,406 -0.05(-1.06%)
Feb 18, 2005 5.008 5.122 4.986 5.074 10,759,516 +0.12(+2.41%)
Feb 17, 2005 5.014 5.044 4.948 4.955 9,414,248 -0.05(-0.91%)
Feb 16, 2005 4.908 5.003 4.876 5.000 11,100,002 +0.10(+2.07%)
Feb 15, 2005 4.868 4.906 4.843 4.899 7,802,207 +0.08(+1.66%)
Feb 14, 2005 4.852 4.866 4.798 4.819 6,735,557 -0.05(-0.94%)
Feb 11, 2005 4.841 4.906 4.799 4.865 7,208,551 +0.05(+1.04%)
Feb 10, 2005 4.723 4.818 4.696 4.815 7,750,870 +0.13(+2.72%)
Feb 09, 2005 4.646 4.762 4.615 4.687 11,768,687 +0.05(+1.06%)
Feb 08, 2005 4.599 4.647 4.576 4.638 6,242,379 +0.04(+0.87%)
Feb 07, 2005 4.627 4.640 4.574 4.598 6,840,862 -0.02(-0.37%)
Feb 04, 2005 4.637 4.641 4.570 4.615 7,286,652 -0.01(-0.22%)
Feb 03, 2005 4.558 4.644 4.517 4.625 13,821,253 +0.07(+1.47%)
Feb 02, 2005 4.473 4.571 4.456 4.558 14,951,963 +0.09(+2.09%)
Feb 01, 2005 4.433 4.468 4.432 4.465 11,514,639 +0.05(+1.16%)
Jan 31, 2005 4.353 4.435 4.339 4.413 10,923,177 +0.04(+0.96%)
Jan 28, 2005 4.432 4.432 4.339 4.371 10,127,687 -0.06(-1.36%)
Jan 27, 2005 4.317 4.534 4.317 4.432 11,387,835 -0.06(-1.29%)
Jan 26, 2005 4.507 4.513 4.441 4.490 9,766,141 +0.03(+0.59%)
Jan 25, 2005 4.456 4.474 4.418 4.464 13,105,619 +0.07(+1.56%)
Jan 24, 2005 4.387 4.420 4.382 4.395 6,927,738 +0.06(+1.34%)
Jan 21, 2005 4.327 4.379 4.326 4.337 7,293,233 +0.04(+0.85%)
Jan 20, 2005 4.337 4.342 4.268 4.301 9,716,560 -0.08(-1.85%)
Jan 19, 2005 4.417 4.433 4.375 4.382 7,378,355 -0.04(-0.80%)
Jan 18, 2005 4.408 4.419 4.369 4.417 8,068,540 +0.05(+1.20%)
Jan 14, 2005 4.370 4.396 4.345 4.364 7,338,866 +0.00(+0.00%)
Jan 13, 2005 4.346 4.400 4.322 4.364 9,315,086 +0.05(+1.06%)
Jan 12, 2005 4.295 4.334 4.270 4.319 9,514,287 +0.04(+0.96%)
Jan 11, 2005 4.257 4.308 4.237 4.278 10,531,356 +0.03(+0.72%)
Jan 10, 2005 4.236 4.301 4.216 4.247 14,323,644 +0.05(+1.25%)
Jan 07, 2005 4.180 4.211 4.125 4.195 13,321,932 +0.06(+1.46%)
Jan 06, 2005 4.058 4.181 4.048 4.134 8,357,251 +0.06(+1.54%)
Jan 05, 2005 4.122 4.154 4.066 4.072 7,420,477 -0.05(-1.22%)
Jan 04, 2005 4.155 4.192 4.116 4.122 8,896,938 -0.05(-1.12%)
Jan 03, 2005 4.281 4.282 4.145 4.168 9,843,803 -0.12(-2.74%)
Dec 31, 2004 4.285 4.296 4.265 4.286 4,451,321 +0.02(+0.48%)
Dec 30, 2004 4.237 4.279 4.217 4.265 4,727,746 +0.03(+0.70%)
Dec 29, 2004 4.223 4.248 4.173 4.236 7,129,572 +0.04(+0.95%)
Dec 28, 2004 4.216 4.229 4.192 4.196 5,752,273 -0.00(-0.05%)
Dec 27, 2004 4.251 4.262 4.192 4.198 7,199,337 -0.05(-1.21%)
Dec 23, 2004 4.229 4.273 4.229 4.249 6,471,417 +0.02(+0.51%)
Dec 22, 2004 4.282 4.285 4.192 4.228 10,787,159 -0.03(-0.80%)
Dec 21, 2004 4.233 4.263 4.222 4.262 9,090,435 +0.03(+0.78%)
Dec 20, 2004 4.252 4.263 4.199 4.229 11,164,062 -0.02(-0.56%)
Dec 17, 2004 4.216 4.273 4.216 4.253 14,500,468 +0.00(+0.08%)
Dec 16, 2004 4.279 4.293 4.220 4.249 9,861,354 -0.03(-0.69%)
Dec 15, 2004 4.273 4.311 4.212 4.279 14,726,435 +0.06(+1.43%)
Dec 14, 2004 4.232 4.243 4.186 4.219 4,765,480 +0.01(+0.27%)
Dec 13, 2004 4.194 4.216 4.176 4.207 8,158,049 +0.03(+0.68%)
Dec 10, 2004 4.288 4.288 4.158 4.179 8,798,215 -0.03(-0.78%)
Dec 09, 2004 4.262 4.262 4.143 4.212 9,212,852 +0.01(+0.16%)
Dec 08, 2004 4.172 4.225 4.105 4.205 8,788,562 +0.02(+0.44%)
Dec 07, 2004 4.265 4.270 4.174 4.187 6,345,929 -0.07(-1.58%)
Dec 06, 2004 4.302 4.325 4.239 4.254 6,713,180 -0.02(-0.48%)
Dec 03, 2004 4.257 4.322 4.244 4.274 6,083,984 +0.02(+0.43%)
Dec 02, 2004 4.302 4.306 4.190 4.256 11,886,277 -0.10(-2.23%)
Dec 01, 2004 4.494 4.494 4.330 4.353 11,044,278 -0.14(-3.14%)
Nov 30, 2004 4.497 4.541 4.485 4.494 6,941,779 -0.02(-0.48%)
Nov 29, 2004 4.558 4.560 4.467 4.516 4,400,862 -0.03(-0.55%)
Nov 26, 2004 4.535 4.592 4.516 4.541 2,909,922 +0.03(+0.68%)
Nov 24, 2004 4.499 4.525 4.453 4.510 5,652,673 +0.04(+0.89%)
Nov 23, 2004 4.473 4.532 4.458 4.470 10,025,015 +0.02(+0.46%)
Nov 22, 2004 4.409 4.459 4.393 4.450 9,800,804 +0.08(+1.80%)
Nov 19, 2004 4.313 4.387 4.304 4.371 9,181,699 +0.09(+2.21%)
Nov 18, 2004 4.296 4.298 4.255 4.277 6,386,735 +0.02(+0.37%)
Nov 17, 2004 4.210 4.277 4.195 4.261 8,438,423 +0.05(+1.22%)
Nov 16, 2004 4.222 4.247 4.202 4.210 5,521,480 +0.01(+0.30%)
Nov 15, 2004 4.321 4.322 4.183 4.197 10,849,025 -0.16(-3.61%)
Nov 12, 2004 4.273 4.354 4.251 4.354 11,018,829 +0.09(+2.11%)
Nov 11, 2004 4.255 4.279 4.243 4.264 7,041,380 +0.01(+0.21%)
Nov 10, 2004 4.268 4.280 4.192 4.255 13,847,140 -0.01(-0.27%)
Nov 09, 2004 4.300 4.311 4.245 4.266 9,575,715 -0.03(-0.74%)
Nov 08, 2004 4.378 4.379 4.264 4.298 8,369,975 -0.08(-1.82%)
Nov 05, 2004 4.355 4.396 4.335 4.378 7,636,790 +0.05(+1.05%)
Nov 04, 2004 4.290 4.351 4.290 4.333 8,902,642 +0.05(+1.25%)
Nov 03, 2004 4.279 4.309 4.220 4.279 9,043,926 +0.06(+1.35%)
Nov 02, 2004 4.273 4.317 4.215 4.222 10,832,352 -0.07(-1.54%)
Nov 01, 2004 4.371 4.395 4.274 4.288 8,359,006 -0.05(-1.26%)
Oct 29, 2004 4.308 4.354 4.253 4.343 10,344,879 +0.05(+1.19%)
Oct 28, 2004 4.336 4.405 4.278 4.292 12,039,847 -0.05(-1.05%)
Oct 27, 2004 4.458 4.459 4.246 4.337 22,294,778 -0.15(-3.25%)
Oct 26, 2004 4.564 4.565 4.456 4.483 14,283,277 -0.09(-2.02%)
Oct 25, 2004 4.592 4.614 4.535 4.575 5,457,859 -0.02(-0.37%)
Oct 22, 2004 4.601 4.646 4.568 4.592 6,627,181 +0.02(+0.42%)
Oct 21, 2004 4.612 4.625 4.551 4.573 6,226,145 -0.03(-0.57%)
Oct 20, 2004 4.518 4.603 4.499 4.599 7,902,685 +0.11(+2.36%)
Oct 19, 2004 4.532 4.566 4.478 4.493 6,354,266 -0.04(-0.83%)
Oct 18, 2004 4.595 4.621 4.522 4.531 7,598,179 -0.05(-1.09%)
Oct 15, 2004 4.627 4.638 4.559 4.581 6,443,336 -0.01(-0.12%)
Oct 14, 2004 4.537 4.597 4.527 4.587 6,479,315 +0.11(+2.39%)
Oct 13, 2004 4.606 4.607 4.395 4.480 11,503,670 -0.15(-3.34%)
Oct 12, 2004 4.672 4.701 4.619 4.635 5,121,761 -0.04(-0.85%)
Oct 11, 2004 4.726 4.729 4.645 4.674 3,568,515 -0.03(-0.53%)
Oct 08, 2004 4.718 4.750 4.649 4.699 6,917,646 -0.00(-0.02%)
Oct 07, 2004 4.809 4.854 4.671 4.701 9,307,188 -0.10(-2.09%)
Oct 06, 2004 4.769 4.801 4.745 4.801 7,587,648 +0.06(+1.27%)
Oct 05, 2004 4.752 4.795 4.695 4.741 12,401,832 -0.01(-0.22%)
Oct 04, 2004 4.782 4.782 4.734 4.751 6,293,277 -0.03(-0.64%)
Oct 01, 2004 4.706 4.783 4.698 4.782 6,301,613 +0.08(+1.65%)
Sep 30, 2004 4.653 4.728 4.651 4.704 8,895,183 +0.05(+1.10%)
Sep 29, 2004 4.733 4.741 4.614 4.653 10,027,648 -0.08(-1.66%)
Sep 28, 2004 4.668 4.741 4.640 4.731 8,710,022 +0.12(+2.62%)
Sep 27, 2004 4.627 4.666 4.575 4.611 7,410,824 -0.01(-0.15%)
Sep 24, 2004 4.570 4.653 4.547 4.617 11,681,372 +0.11(+2.35%)
Sep 23, 2004 4.531 4.542 4.474 4.511 6,239,308 -0.05(-1.02%)
Sep 22, 2004 4.573 4.573 4.508 4.558 7,850,471 -0.01(-0.32%)
Sep 21, 2004 4.444 4.590 4.435 4.573 8,141,376 +0.14(+3.19%)
Sep 20, 2004 4.410 4.444 4.405 4.432 7,853,104 +0.02(+0.49%)
Sep 17, 2004 4.360 4.423 4.353 4.410 7,464,354 +0.07(+1.52%)
Sep 16, 2004 4.347 4.347 4.309 4.344 5,316,136 +0.01(+0.34%)
Sep 15, 2004 4.342 4.352 4.308 4.329 8,770,133 -0.01(-0.24%)
Sep 14, 2004 4.328 4.350 4.295 4.339 9,849,946 +0.04(+1.01%)
Sep 13, 2004 4.280 4.318 4.280 4.296 9,730,162 +0.03(+0.69%)
Sep 10, 2004 4.296 4.304 4.252 4.266 8,031,683 -0.02(-0.37%)
Sep 09, 2004 4.216 4.295 4.213 4.282 10,598,049 +0.07(+1.57%)
Sep 08, 2004 4.216 4.227 4.198 4.216 9,939,455 +0.00(+0.00%)
Sep 07, 2004 4.205 4.221 4.159 4.216 9,694,183 +0.01(+0.27%)
Sep 03, 2004 4.222 4.223 4.157 4.205 7,335,794 -0.02(-0.51%)
Sep 02, 2004 4.239 4.239 4.205 4.227 8,721,430 +0.05(+1.23%)
Sep 01, 2004 4.133 4.175 4.114 4.175 8,313,812 +0.04(+1.02%)
Aug 31, 2004 4.045 4.133 4.037 4.133 8,054,938 +0.10(+2.40%)
Aug 30, 2004 4.074 4.082 4.015 4.036 6,197,186 -0.02(-0.48%)
Aug 27, 2004 4.040 4.067 4.028 4.056 5,260,851 +0.03(+0.68%)
Aug 26, 2004 3.978 4.040 3.947 4.028 10,375,592 +0.05(+1.29%)
Aug 25, 2004 3.937 3.980 3.922 3.977 11,981,490 +0.07(+1.75%)
Aug 24, 2004 3.873 3.909 3.823 3.909 13,974,383 +0.04(+0.94%)
Aug 23, 2004 3.934 3.941 3.869 3.872 9,957,883 -0.05(-1.16%)
Aug 20, 2004 3.943 3.970 3.906 3.918 11,538,333 -0.01(-0.23%)
Aug 19, 2004 3.954 3.959 3.914 3.927 7,086,573 -0.01(-0.38%)
Aug 18, 2004 3.943 3.961 3.879 3.942 10,900,361 +0.02(+0.44%)
Aug 17, 2004 4.034 4.042 3.922 3.925 9,225,576 -0.13(-3.31%)
Aug 16, 2004 4.011 4.124 3.977 4.059 8,764,429 +0.05(+1.31%)
Aug 13, 2004 3.959 4.020 3.946 4.007 6,954,503 +0.06(+1.56%)
Aug 12, 2004 3.975 3.988 3.937 3.945 7,992,633 -0.03(-0.69%)
Aug 11, 2004 4.029 4.062 3.957 3.972 11,107,899 -0.08(-1.94%)
Aug 10, 2004 4.124 4.124 4.040 4.051 5,885,221 -0.04(-1.00%)
Aug 09, 2004 4.036 4.124 4.024 4.092 5,849,680 +0.08(+2.10%)
Aug 06, 2004 4.080 4.089 4.008 4.008 6,220,880 -0.07(-1.76%)
Aug 05, 2004 4.188 4.205 4.077 4.080 11,329,917 -0.09(-2.05%)
Aug 04, 2004 4.294 4.294 4.153 4.165 12,955,121 -0.13(-2.97%)
Aug 03, 2004 4.300 4.335 4.284 4.293 7,230,489 +0.00(+0.05%)
Aug 02, 2004 4.295 4.313 4.221 4.290 7,385,814 -0.00(-0.05%)
Jul 30, 2004 4.279 4.306 4.261 4.293 6,515,733 +0.03(+0.61%)
Jul 29, 2004 4.233 4.276 4.204 4.266 7,025,584 +0.06(+1.55%)
Jul 28, 2004 4.194 4.228 4.159 4.202 7,160,725 +0.01(+0.22%)
Jul 27, 2004 3.988 4.228 3.988 4.192 13,788,784 +0.03(+0.74%)
Jul 26, 2004 4.239 4.244 4.143 4.162 5,662,326 -0.04(-0.90%)
Jul 23, 2004 4.244 4.244 4.166 4.199 5,363,962 -0.03(-0.67%)
Jul 22, 2004 4.239 4.277 4.205 4.228 9,626,173 +0.02(+0.38%)
Jul 21, 2004 4.282 4.317 4.206 4.212 12,209,212 -0.07(-1.62%)
Jul 20, 2004 4.277 4.281 4.233 4.281 4,575,054 +0.02(+0.40%)
Jul 19, 2004 4.285 4.304 4.240 4.264 5,114,741 -0.02(-0.45%)
Jul 16, 2004 4.285 4.290 4.266 4.284 5,421,880 +0.04(+1.02%)
Jul 15, 2004 4.211 4.266 4.200 4.240 5,174,852 +0.03(+0.62%)
Jul 14, 2004 4.108 4.216 4.108 4.214 8,515,647 +0.05(+1.31%)
Jul 13, 2004 4.182 4.183 4.141 4.159 6,816,729 -0.02(-0.52%)
Jul 12, 2004 4.239 4.239 4.162 4.181 7,135,276 -0.05(-1.21%)
Jul 09, 2004 4.262 4.290 4.232 4.232 8,426,138 -0.02(-0.56%)
Jul 08, 2004 4.330 4.330 4.188 4.256 12,198,681 +0.03(+0.70%)
Jul 07, 2004 4.182 4.237 4.122 4.227 19,402,406 -0.08(-1.96%)
Jul 06, 2004 4.338 4.424 4.303 4.311 9,216,801 -0.02(-0.45%)
Jul 02, 2004 4.285 4.350 4.255 4.330 6,313,460 +0.06(+1.41%)
Jul 01, 2004 4.293 4.323 4.247 4.270 9,688,479 -0.04(-0.98%)
Jun 30, 2004 4.245 4.315 4.221 4.312 8,253,701 +0.10(+2.27%)
Jun 29, 2004 4.182 4.233 4.179 4.216 10,149,626 +0.00(+0.03%)
Jun 28, 2004 4.274 4.279 4.197 4.215 6,988,288 -0.05(-1.15%)
Jun 25, 2004 4.262 4.293 4.243 4.264 9,662,591 +0.02(+0.48%)
Jun 24, 2004 4.274 4.274 4.206 4.244 9,075,956 -0.03(-0.59%)
Jun 23, 2004 4.195 4.273 4.164 4.269 7,871,093 +0.11(+2.55%)
Jun 22, 2004 4.189 4.189 4.119 4.163 15,760,616 -0.03(-0.63%)
Jun 21, 2004 4.228 4.228 4.160 4.189 11,479,976 +0.01(+0.33%)
Jun 18, 2004 4.153 4.188 4.146 4.175 12,106,540 +0.03(+0.77%)
Jun 17, 2004 4.068 4.158 4.057 4.143 13,880,048 +0.10(+2.36%)
Jun 16, 2004 3.987 4.056 3.987 4.048 8,474,841 +0.08(+1.89%)
Jun 15, 2004 3.930 3.983 3.922 3.972 8,251,068 +0.08(+2.17%)
Jun 14, 2004 3.903 3.917 3.877 3.888 8,635,431 -0.04(-1.10%)
Jun 10, 2004 3.909 3.931 3.886 3.931 5,703,570 +0.07(+1.77%)
Jun 09, 2004 3.897 3.905 3.859 3.863 8,572,248 -0.03(-0.88%)
Jun 08, 2004 3.928 3.978 3.882 3.897 12,468,964 -0.01(-0.15%)
Jun 07, 2004 3.806 3.909 3.789 3.903 6,490,284 +0.12(+3.29%)
Jun 04, 2004 3.841 3.846 3.772 3.779 8,263,793 -0.05(-1.37%)
Jun 03, 2004 3.925 3.925 3.824 3.831 10,459,836 -0.08(-1.98%)
Jun 02, 2004 3.918 3.974 3.897 3.909 16,266,956 +0.01(+0.15%)
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.