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

Marathon Oil (NY: MRO )

27.77 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 6.114 6.316 6.107 6.107 18,282,978 -0.01(-0.17%)
Jun 29, 2005 6.153 6.200 6.045 6.117 16,666,689 -0.06(-0.93%)
Jun 28, 2005 6.360 6.374 6.146 6.175 13,707,208 -0.19(-2.91%)
Jun 27, 2005 6.298 6.397 6.298 6.360 9,720,888 +0.09(+1.46%)
Jun 24, 2005 6.299 6.343 6.231 6.268 9,754,096 +0.04(+0.61%)
Jun 23, 2005 6.236 6.351 6.168 6.231 13,170,630 +0.05(+0.74%)
Jun 22, 2005 6.219 6.267 6.070 6.185 23,851,940 +0.14(+2.27%)
Jun 21, 2005 6.252 6.260 6.042 6.048 13,394,350 -0.20(-3.28%)
Jun 20, 2005 6.328 6.357 6.215 6.252 10,360,150 -0.03(-0.55%)
Jun 17, 2005 6.248 6.337 6.217 6.287 15,587,852 +0.14(+2.23%)
Jun 16, 2005 6.062 6.156 6.003 6.149 11,341,546 +0.11(+1.86%)
Jun 15, 2005 5.979 6.062 5.950 6.037 8,784,498 +0.08(+1.36%)
Jun 14, 2005 5.933 5.972 5.864 5.956 7,914,525 +0.03(+0.54%)
Jun 13, 2005 5.917 5.949 5.876 5.924 7,845,049 -0.02(-0.33%)
Jun 10, 2005 5.950 5.951 5.875 5.943 9,854,158 +0.00(+0.04%)
Jun 09, 2005 5.803 5.950 5.792 5.941 10,782,246 +0.15(+2.59%)
Jun 08, 2005 5.686 5.835 5.679 5.791 13,096,348 +0.09(+1.65%)
Jun 07, 2005 5.710 5.774 5.687 5.697 7,823,202 -0.01(-0.22%)
Jun 06, 2005 5.750 5.764 5.673 5.710 7,058,971 -0.01(-0.18%)
Jun 03, 2005 5.676 5.734 5.665 5.720 6,691,494 +0.05(+0.87%)
Jun 02, 2005 5.656 5.719 5.607 5.671 9,044,922 -0.01(-0.10%)
Jun 01, 2005 5.567 5.684 5.567 5.677 8,481,690 +0.13(+2.31%)
May 31, 2005 5.567 5.584 5.458 5.549 9,579,315 -0.05(-0.84%)
May 27, 2005 5.550 5.607 5.515 5.596 5,362,721 +0.06(+1.10%)
May 26, 2005 5.491 5.542 5.473 5.535 6,850,108 +0.05(+0.98%)
May 25, 2005 5.450 5.511 5.393 5.481 9,197,418 +0.04(+0.76%)
May 24, 2005 5.422 5.464 5.385 5.440 5,832,882 +0.05(+0.93%)
May 23, 2005 5.207 5.401 5.207 5.390 8,426,634 +0.10(+1.90%)
May 20, 2005 5.298 5.367 5.272 5.289 7,283,128 -0.06(-1.05%)
May 19, 2005 5.217 5.355 5.211 5.345 9,539,552 +0.11(+2.01%)
May 18, 2005 5.231 5.313 5.179 5.240 11,300,035 +0.04(+0.77%)
May 17, 2005 5.081 5.215 5.081 5.200 8,742,551 +0.08(+1.66%)
May 16, 2005 5.178 5.178 5.013 5.115 13,984,673 -0.07(-1.41%)
May 13, 2005 5.298 5.304 5.146 5.188 10,617,078 -0.08(-1.48%)
May 12, 2005 5.610 5.610 5.218 5.266 18,072,802 -0.28(-5.05%)
May 11, 2005 5.561 5.590 5.513 5.546 13,920,004 -0.02(-0.39%)
May 10, 2005 5.653 5.686 5.551 5.568 9,188,679 -0.07(-1.26%)
May 09, 2005 5.550 5.649 5.546 5.639 8,296,859 +0.11(+1.99%)
May 06, 2005 5.548 5.605 5.519 5.529 8,004,974 +0.03(+0.48%)
May 05, 2005 5.487 5.533 5.432 5.503 8,846,982 +0.07(+1.24%)
May 04, 2005 5.378 5.464 5.338 5.435 11,900,845 +0.09(+1.69%)
May 03, 2005 5.449 5.453 5.318 5.345 8,924,323 -0.13(-2.38%)
May 02, 2005 5.329 5.475 5.311 5.475 15,645,093 +0.15(+2.75%)
Apr 29, 2005 5.269 5.395 5.252 5.329 12,337,798 +0.08(+1.55%)
Apr 28, 2005 5.292 5.346 5.229 5.248 18,965,934 -0.16(-2.94%)
Apr 27, 2005 5.521 5.521 5.321 5.407 12,537,485 -0.07(-1.32%)
Apr 26, 2005 5.630 5.663 5.465 5.479 12,675,125 -0.07(-1.26%)
Apr 25, 2005 5.708 5.875 5.521 5.549 12,128,934 +0.06(+1.15%)
Apr 22, 2005 5.441 5.525 5.391 5.486 10,974,505 +0.08(+1.52%)
Apr 21, 2005 5.275 5.403 5.248 5.403 9,695,982 +0.13(+2.43%)
Apr 20, 2005 5.332 5.375 5.248 5.275 12,561,518 -0.00(-0.09%)
Apr 19, 2005 5.181 5.292 5.172 5.280 11,852,780 +0.14(+2.74%)
Apr 18, 2005 5.012 5.149 4.977 5.139 12,249,970 +0.10(+2.07%)
Apr 15, 2005 5.264 5.273 5.018 5.035 16,301,396 -0.21(-4.01%)
Apr 14, 2005 5.279 5.340 5.240 5.245 17,525,738 +0.02(+0.46%)
Apr 13, 2005 5.355 5.412 5.203 5.221 13,715,947 -0.17(-3.22%)
Apr 12, 2005 5.550 5.558 5.342 5.395 14,015,696 -0.15(-2.78%)
Apr 11, 2005 5.464 5.550 5.437 5.550 9,142,362 +0.09(+1.57%)
Apr 08, 2005 5.568 5.583 5.455 5.464 9,502,848 -0.08(-1.36%)
Apr 07, 2005 5.590 5.605 5.466 5.540 10,425,256 +0.00(+0.04%)
Apr 06, 2005 5.475 5.548 5.424 5.537 9,539,989 +0.08(+1.38%)
Apr 05, 2005 5.521 5.568 5.431 5.462 10,734,181 -0.06(-1.08%)
Apr 04, 2005 5.613 5.623 5.464 5.521 10,786,179 +0.00(+0.00%)
Apr 01, 2005 5.447 5.537 5.424 5.521 11,432,432 +0.15(+2.83%)
Mar 31, 2005 5.321 5.377 5.279 5.369 10,796,666 +0.13(+2.42%)
Mar 30, 2005 5.152 5.252 5.058 5.242 12,824,563 +0.09(+1.73%)
Mar 29, 2005 5.213 5.287 5.139 5.153 9,365,208 -0.04(-0.82%)
Mar 28, 2005 5.225 5.239 5.163 5.195 8,285,061 -0.03(-0.55%)
Mar 24, 2005 5.232 5.296 5.161 5.224 8,879,317 +0.02(+0.40%)
Mar 23, 2005 5.235 5.236 5.102 5.203 13,594,474 -0.04(-0.76%)
Mar 22, 2005 5.398 5.446 5.228 5.243 9,395,358 -0.15(-2.78%)
Mar 21, 2005 5.343 5.399 5.317 5.393 9,317,144 +0.02(+0.40%)
Mar 18, 2005 5.378 5.422 5.303 5.371 11,562,644 +0.00(+0.09%)
Mar 17, 2005 5.315 5.372 5.267 5.367 10,485,555 +0.12(+2.27%)
Mar 16, 2005 5.196 5.336 5.166 5.248 9,435,995 +0.02(+0.46%)
Mar 15, 2005 5.330 5.351 5.224 5.224 9,391,425 -0.07(-1.34%)
Mar 14, 2005 5.309 5.322 5.162 5.295 10,456,279 +0.04(+0.74%)
Mar 11, 2005 5.216 5.337 5.190 5.256 10,070,450 +0.03(+0.50%)
Mar 10, 2005 5.343 5.344 5.160 5.229 12,860,830 -0.12(-2.33%)
Mar 09, 2005 5.572 5.585 5.339 5.354 15,945,280 -0.19(-3.37%)
Mar 08, 2005 5.575 5.612 5.540 5.541 10,937,364 -0.03(-0.62%)
Mar 07, 2005 5.581 5.628 5.518 5.575 12,796,598 -0.00(-0.08%)
Mar 04, 2005 5.470 5.618 5.364 5.580 14,752,836 +0.09(+1.58%)
Mar 03, 2005 5.481 5.642 5.466 5.493 13,428,869 +0.13(+2.35%)
Mar 02, 2005 5.332 5.400 5.301 5.367 10,880,124 +0.01(+0.21%)
Mar 01, 2005 5.378 5.409 5.279 5.355 11,233,618 -0.06(-1.14%)
Feb 28, 2005 5.378 5.447 5.207 5.417 19,149,892 +0.08(+1.52%)
Feb 25, 2005 5.229 5.410 5.217 5.336 13,204,712 +0.16(+3.19%)
Feb 24, 2005 5.121 5.172 5.073 5.171 8,510,529 +0.10(+2.06%)
Feb 23, 2005 5.043 5.088 5.030 5.067 10,561,148 +0.03(+0.50%)
Feb 22, 2005 5.176 5.187 5.038 5.042 8,139,556 -0.05(-1.06%)
Feb 18, 2005 5.029 5.144 5.006 5.096 10,714,955 +0.12(+2.41%)
Feb 17, 2005 5.035 5.065 4.968 4.975 9,375,258 -0.05(-0.91%)
Feb 16, 2005 4.928 5.023 4.896 5.021 11,054,031 +0.10(+2.07%)
Feb 15, 2005 4.888 4.926 4.863 4.919 7,769,894 +0.08(+1.66%)
Feb 14, 2005 4.872 4.886 4.817 4.839 6,707,661 -0.05(-0.94%)
Feb 11, 2005 4.861 4.926 4.819 4.885 7,178,697 +0.05(+1.04%)
Feb 10, 2005 4.743 4.838 4.716 4.835 7,718,770 +0.13(+2.72%)
Feb 09, 2005 4.665 4.782 4.634 4.706 11,719,947 +0.05(+1.06%)
Feb 08, 2005 4.618 4.666 4.595 4.657 6,216,527 +0.04(+0.87%)
Feb 07, 2005 4.646 4.660 4.593 4.617 6,812,530 -0.02(-0.37%)
Feb 04, 2005 4.656 4.661 4.589 4.634 7,256,474 -0.01(-0.22%)
Feb 03, 2005 4.577 4.663 4.536 4.645 13,764,012 +0.07(+1.48%)
Feb 02, 2005 4.491 4.590 4.474 4.577 14,890,039 +0.09(+2.09%)
Feb 01, 2005 4.451 4.487 4.450 4.483 11,466,951 +0.05(+1.16%)
Jan 31, 2005 4.371 4.454 4.357 4.432 10,877,939 +0.04(+0.96%)
Jan 28, 2005 4.450 4.450 4.357 4.389 10,085,743 -0.06(-1.36%)
Jan 27, 2005 4.335 4.553 4.335 4.450 11,340,672 -0.06(-1.29%)
Jan 26, 2005 4.526 4.531 4.459 4.508 9,725,694 +0.03(+0.59%)
Jan 25, 2005 4.474 4.492 4.436 4.482 13,051,342 +0.07(+1.56%)
Jan 24, 2005 4.406 4.439 4.400 4.414 6,899,047 +0.06(+1.34%)
Jan 21, 2005 4.345 4.397 4.344 4.355 7,263,028 +0.04(+0.85%)
Jan 20, 2005 4.355 4.360 4.285 4.319 9,676,319 -0.08(-1.85%)
Jan 19, 2005 4.435 4.451 4.393 4.400 7,347,797 -0.04(-0.80%)
Jan 18, 2005 4.426 4.438 4.387 4.435 8,035,124 +0.05(+1.20%)
Jan 14, 2005 4.388 4.415 4.363 4.383 7,308,471 +0.00(+0.00%)
Jan 13, 2005 4.364 4.418 4.340 4.383 9,276,507 +0.05(+1.06%)
Jan 12, 2005 4.313 4.352 4.288 4.337 9,474,883 +0.04(+0.96%)
Jan 11, 2005 4.275 4.325 4.254 4.296 10,487,740 +0.03(+0.72%)
Jan 10, 2005 4.253 4.319 4.234 4.265 14,264,323 +0.05(+1.25%)
Jan 07, 2005 4.197 4.228 4.142 4.212 13,266,759 +0.06(+1.46%)
Jan 06, 2005 4.075 4.198 4.065 4.151 8,322,639 +0.06(+1.54%)
Jan 05, 2005 4.139 4.171 4.083 4.089 7,389,745 -0.05(-1.22%)
Jan 04, 2005 4.172 4.210 4.133 4.139 8,860,091 -0.05(-1.12%)
Jan 03, 2005 4.299 4.300 4.162 4.186 9,803,035 -0.12(-2.74%)
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%)
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.