Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marathon Oil
(NY:
MRO
)
28.96
+0.75 (+2.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
13.00
13.30
12.26
12.59
31,291,096
-0.23(-1.81%)
Apr 28, 2016
13.22
13.47
12.80
12.83
24,014,042
-0.44(-3.30%)
Apr 27, 2016
13.14
13.54
12.92
13.26
33,471,434
+0.36(+2.77%)
Apr 26, 2016
12.59
12.99
12.41
12.91
27,168,830
+0.55(+4.41%)
Apr 25, 2016
12.74
12.77
12.25
12.36
24,198,514
-0.46(-3.56%)
Apr 22, 2016
12.49
12.87
12.47
12.82
30,049,774
+0.43(+3.46%)
Apr 21, 2016
12.67
12.74
12.31
12.39
26,353,570
-0.18(-1.42%)
Apr 20, 2016
12.41
12.82
12.07
12.57
29,603,048
+0.10(+0.79%)
Apr 19, 2016
12.10
12.66
12.02
12.47
30,881,736
+0.53(+4.42%)
Apr 18, 2016
10.98
12.10
10.98
11.94
26,830,850
+0.31(+2.69%)
Apr 15, 2016
11.55
11.81
11.39
11.63
21,857,704
-0.09(-0.76%)
Apr 14, 2016
11.64
11.82
11.37
11.72
23,731,916
+0.17(+1.47%)
Apr 13, 2016
11.59
11.89
11.18
11.55
34,478,296
-0.18(-1.52%)
Apr 12, 2016
10.75
11.97
10.61
11.73
49,140,860
+1.30(+12.43%)
Apr 11, 2016
10.65
10.86
10.39
10.43
27,272,852
-0.10(-0.93%)
Apr 08, 2016
10.42
10.53
10.19
10.53
27,292,350
+0.50(+4.99%)
Apr 07, 2016
9.724
10.09
9.635
10.03
26,135,238
+0.18(+1.81%)
Apr 06, 2016
9.662
10.06
9.545
9.849
29,354,022
+0.35(+3.67%)
Apr 05, 2016
9.295
9.715
9.224
9.501
23,896,510
+0.09(+0.95%)
Apr 04, 2016
9.402
9.831
9.304
9.411
24,489,674
-0.03(-0.28%)
Apr 01, 2016
9.608
9.644
9.282
9.438
32,509,286
-0.52(-5.21%)
Mar 31, 2016
9.402
10.05
9.313
9.956
44,984,048
+0.55(+5.79%)
Mar 30, 2016
9.590
9.653
9.152
9.411
24,932,360
+0.12(+1.25%)
Mar 29, 2016
8.866
9.358
8.732
9.295
26,759,238
+0.21(+2.36%)
Mar 28, 2016
9.232
9.331
8.768
9.081
25,293,058
-0.12(-1.26%)
Mar 24, 2016
8.732
9.197
9.197
9.197
32,423,500
+0.09(+0.98%)
Mar 23, 2016
10.11
10.04
9.049
9.107
34,986,164
-1.00(-9.90%)
Mar 22, 2016
10.06
10.35
10.05
10.11
25,652,296
-0.11(-1.05%)
Mar 21, 2016
10.25
10.58
10.06
10.22
29,739,326
-0.18(-1.72%)
Mar 18, 2016
10.47
10.62
10.01
10.39
46,140,488
+0.16(+1.57%)
Mar 17, 2016
10.47
10.50
10.11
10.23
34,423,884
-0.06(-0.61%)
Mar 16, 2016
10.36
10.57
9.912
10.30
36,460,628
+0.19(+1.86%)
Mar 15, 2016
9.697
10.11
9.474
10.11
26,750,116
+0.20(+1.98%)
Mar 14, 2016
9.706
10.12
9.544
9.912
31,825,766
-0.06(-0.63%)
Mar 11, 2016
9.956
10.14
9.787
9.974
35,632,788
+0.51(+5.38%)
Mar 10, 2016
9.215
9.492
8.955
9.465
38,032,308
+0.10(+1.05%)
Mar 09, 2016
9.393
9.545
9.009
9.367
34,528,060
+0.32(+3.56%)
Mar 08, 2016
9.688
9.715
8.866
9.045
39,812,460
-0.81(-8.25%)
Mar 07, 2016
9.939
10.36
9.581
9.858
64,324,712
+0.03(+0.27%)
Mar 04, 2016
9.259
9.438
9.009
9.831
97,338,656
+0.92(+10.33%)
Mar 03, 2016
8.071
8.938
8.020
8.911
73,210,784
+0.78(+9.56%)
Mar 02, 2016
7.096
8.178
7.061
8.133
83,374,496
+1.02(+14.32%)
Mar 01, 2016
7.338
7.213
6.757
7.114
306,532,416
-0.22(-3.05%)
Feb 29, 2016
7.588
7.624
7.123
7.338
42,876,520
+0.16(+2.24%)
Feb 26, 2016
6.927
7.329
6.784
7.177
40,750,656
+0.57(+8.66%)
Feb 25, 2016
6.480
6.641
6.221
6.605
23,273,010
+0.15(+2.35%)
Feb 24, 2016
6.033
6.480
5.952
6.453
21,028,222
+0.17(+2.70%)
Feb 23, 2016
6.524
6.667
6.167
6.283
31,389,344
-0.41(-6.14%)
Feb 22, 2016
6.229
6.703
6.127
6.694
38,661,980
+0.68(+11.29%)
Feb 19, 2016
6.122
6.149
5.863
6.015
43,283,360
-0.18(-2.89%)
Feb 18, 2016
6.793
6.810
5.988
6.194
61,524,644
-0.43(-6.48%)
Feb 17, 2016
6.855
6.900
6.033
6.623
71,153,328
+0.01(+0.14%)
Feb 16, 2016
6.936
7.007
6.417
6.614
25,087,172
-0.08(-1.20%)
Feb 12, 2016
6.453
6.694
6.694
6.694
34,044,748
+0.43(+6.85%)
Feb 11, 2016
6.141
6.478
5.786
6.265
41,522,280
-0.06(-0.98%)
Feb 10, 2016
6.416
6.762
6.221
6.327
24,462,976
-0.14(-2.19%)
Feb 09, 2016
6.771
6.842
6.243
6.469
28,157,652
-0.47(-6.78%)
Feb 08, 2016
7.330
7.508
6.771
6.940
51,342,876
-0.57(-7.57%)
Feb 05, 2016
8.049
8.076
7.401
7.508
33,325,626
-0.65(-7.94%)
Feb 04, 2016
8.475
9.123
8.067
8.155
37,748,320
-0.20(-2.44%)
Feb 03, 2016
8.005
8.368
7.516
8.360
26,860,160
+0.60(+7.78%)
Feb 02, 2016
8.271
8.293
7.716
7.756
22,488,448
-0.89(-10.27%)
Feb 01, 2016
8.324
8.692
8.182
8.644
19,499,076
+0.01(+0.10%)
Jan 29, 2016
8.182
8.741
8.138
8.635
23,301,100
+0.50(+6.11%)
Jan 28, 2016
8.289
8.475
7.845
8.138
23,656,478
+0.37(+4.80%)
Jan 27, 2016
7.401
8.297
7.259
7.765
30,744,940
+0.27(+3.55%)
Jan 26, 2016
7.419
7.543
7.037
7.499
18,415,418
+0.28(+3.81%)
Jan 25, 2016
7.765
8.155
7.201
7.224
21,977,156
-0.78(-9.76%)
Jan 22, 2016
9.043
9.433
7.667
8.005
43,902,328
+0.20(+2.62%)
Jan 21, 2016
6.878
7.889
6.869
7.800
41,884,992
+0.83(+11.83%)
Jan 20, 2016
6.514
7.135
6.310
6.975
51,219,372
+0.16(+2.34%)
Jan 19, 2016
7.286
7.326
6.647
6.815
33,270,026
-0.41(-5.65%)
Jan 15, 2016
7.224
7.224
7.224
7.224
44,584,540
-0.83(-10.25%)
Jan 14, 2016
7.721
8.200
7.419
8.049
38,113,852
+0.47(+6.21%)
Jan 13, 2016
8.342
8.555
7.490
7.579
30,257,158
-0.58(-7.07%)
Jan 12, 2016
8.608
8.661
7.729
8.155
28,734,876
-0.38(-4.47%)
Jan 11, 2016
9.229
9.238
8.315
8.537
25,097,934
-0.65(-7.05%)
Jan 08, 2016
9.566
9.681
8.750
9.185
38,376,552
-0.28(-3.00%)
Jan 07, 2016
9.611
9.917
9.362
9.469
22,731,520
-0.54(-5.41%)
Jan 06, 2016
10.87
10.89
9.886
10.01
17,842,218
-1.31(-11.60%)
Jan 05, 2016
11.35
11.41
10.94
11.32
11,016,440
-0.05(-0.47%)
Jan 04, 2016
11.15
11.54
10.99
11.38
14,274,565
+0.20(+1.83%)
Dec 31, 2015
10.94
11.17
11.17
11.17
11,427,426
+0.19(+1.70%)
Dec 30, 2015
11.30
11.60
10.96
10.99
11,152,447
-0.58(-4.99%)
Dec 29, 2015
11.85
11.92
11.32
11.56
9,174,736
+0.04(+0.39%)
Dec 28, 2015
12.01
12.04
11.38
11.52
10,727,130
-0.84(-6.82%)
Dec 24, 2015
12.41
12.36
12.36
12.36
6,433,772
-0.03(-0.21%)
Dec 23, 2015
11.60
12.40
11.53
12.39
16,437,581
+1.13(+10.01%)
Dec 22, 2015
11.13
11.43
11.05
11.26
10,707,269
+0.15(+1.36%)
Dec 21, 2015
11.13
11.33
10.75
11.11
15,419,351
+0.04(+0.40%)
Dec 18, 2015
11.34
11.53
11.00
11.07
30,896,760
-0.28(-2.43%)
Dec 17, 2015
12.24
12.40
11.23
11.34
20,940,818
-0.89(-7.26%)
Dec 16, 2015
12.84
12.85
11.96
12.23
17,946,360
-0.60(-4.70%)
Dec 15, 2015
12.66
12.87
12.37
12.83
14,618,513
+0.44(+3.58%)
Dec 14, 2015
12.57
12.62
11.90
12.39
16,464,478
-0.34(-2.65%)
Dec 11, 2015
12.76
12.87
12.51
12.73
12,659,155
-0.36(-2.71%)
Dec 10, 2015
12.81
13.28
12.65
13.08
11,558,869
+0.21(+1.66%)
Dec 09, 2015
13.21
13.70
12.79
12.87
17,723,302
-0.37(-2.81%)
Dec 08, 2015
12.65
13.29
12.48
13.24
20,592,448
+0.12(+0.95%)
Dec 07, 2015
13.79
13.79
13.02
13.12
17,096,738
-1.19(-8.31%)
Dec 04, 2015
14.39
14.53
13.93
14.31
12,105,805
-0.38(-2.60%)
Dec 03, 2015
14.95
15.02
14.46
14.69
16,295,801
-0.11(-0.72%)
Dec 02, 2015
15.45
15.68
14.71
14.79
12,430,575
-0.85(-5.45%)
Dec 01, 2015
15.59
15.70
15.37
15.65
9,939,033
+0.11(+0.69%)
Nov 30, 2015
15.59
15.85
15.41
15.54
13,283,066
+0.06(+0.40%)
Nov 27, 2015
15.84
15.96
15.43
15.48
4,164,983
-0.59(-3.70%)
Nov 25, 2015
16.17
16.07
16.07
16.07
7,073,262
-0.35(-2.11%)
Nov 24, 2015
15.79
16.61
15.68
16.42
13,194,116
+0.86(+5.53%)
Nov 23, 2015
15.43
15.71
15.24
15.56
10,562,379
+0.10(+0.63%)
Nov 20, 2015
15.62
15.85
15.35
15.46
9,484,595
-0.20(-1.25%)
Nov 19, 2015
15.72
15.85
15.24
15.65
11,037,274
-0.23(-1.45%)
Nov 18, 2015
15.92
16.39
15.34
15.88
13,004,067
+0.17(+1.07%)
Nov 17, 2015
15.66
15.90
15.34
15.72
7,457,988
-0.14(-0.90%)
Nov 16, 2015
15.27
15.91
15.05
15.86
10,437,026
+0.69(+4.56%)
Nov 13, 2015
15.15
15.40
14.76
15.17
10,132,530
-0.05(-0.35%)
Nov 12, 2015
14.99
15.58
14.76
15.22
12,048,784
-0.09(-0.58%)
Nov 11, 2015
16.55
16.65
15.03
15.31
15,949,255
-1.31(-7.88%)
Nov 10, 2015
16.16
16.67
16.10
16.62
9,844,711
+0.37(+2.29%)
Nov 09, 2015
16.17
16.58
15.98
16.25
11,426,447
+0.06(+0.38%)
Nov 06, 2015
16.53
16.71
15.69
16.18
17,263,340
-0.63(-3.74%)
Nov 05, 2015
16.80
17.65
16.04
16.81
21,612,032
-0.35(-2.06%)
Nov 04, 2015
17.36
17.56
16.70
17.17
10,326,301
-0.23(-1.32%)
Nov 03, 2015
17.03
17.78
17.02
17.40
13,629,901
+0.58(+3.42%)
Nov 02, 2015
16.08
17.02
16.06
16.82
12,367,116
+0.56(+3.43%)
Oct 30, 2015
15.76
16.57
15.38
16.26
17,404,620
+0.73(+4.73%)
Oct 29, 2015
15.47
16.56
15.37
15.53
19,123,576
-0.12(-0.74%)
Oct 28, 2015
15.25
15.99
15.08
15.64
14,340,818
+0.50(+3.33%)
Oct 27, 2015
15.43
15.43
14.80
15.14
13,445,565
-0.42(-2.73%)
Oct 26, 2015
16.16
16.19
15.56
15.56
8,224,968
-0.63(-3.88%)
Oct 23, 2015
16.19
16.48
15.91
16.19
9,555,749
-0.16(-0.97%)
Oct 22, 2015
16.10
16.48
15.96
16.35
10,192,609
+0.41(+2.55%)
Oct 21, 2015
16.29
16.34
15.90
15.94
9,201,498
-0.48(-2.91%)
Oct 20, 2015
16.17
16.58
16.02
16.42
8,912,201
+0.25(+1.53%)
Oct 19, 2015
16.75
16.90
15.95
16.17
10,679,140
-0.88(-5.19%)
Oct 16, 2015
17.27
17.32
16.65
17.06
9,206,427
-0.13(-0.77%)
Oct 15, 2015
16.60
17.22
16.54
17.19
10,627,740
+0.46(+2.75%)
Oct 14, 2015
16.33
16.84
16.32
16.73
9,654,473
+0.28(+1.72%)
Oct 13, 2015
16.63
17.10
16.36
16.45
11,703,343
-0.33(-1.95%)
Oct 12, 2015
17.31
17.35
16.29
16.78
15,581,642
-0.56(-3.22%)
Oct 09, 2015
18.08
18.09
17.16
17.33
16,011,933
-0.52(-2.92%)
Oct 08, 2015
16.90
18.04
16.83
17.86
19,319,562
+0.89(+5.27%)
Oct 07, 2015
17.33
17.99
16.29
16.96
30,091,768
+0.00(+0.00%)
Oct 06, 2015
16.03
17.06
15.93
16.96
28,913,008
+0.99(+6.20%)
Oct 05, 2015
15.11
16.04
15.04
15.97
19,851,278
+1.23(+8.34%)
Oct 02, 2015
13.41
14.77
13.27
14.74
13,158,932
+1.19(+8.82%)
Oct 01, 2015
13.97
14.33
13.40
13.55
16,026,427
-0.08(-0.58%)
Sep 30, 2015
13.40
13.79
13.27
13.63
15,491,206
+0.38(+2.87%)
Sep 29, 2015
13.15
13.43
13.02
13.25
12,425,523
+0.19(+1.42%)
Sep 28, 2015
13.70
13.76
13.05
13.06
11,229,975
-0.88(-6.29%)
Sep 25, 2015
13.87
14.20
13.62
13.94
15,682,939
+0.27(+1.94%)
Sep 24, 2015
13.35
13.87
13.31
13.67
13,621,288
+0.13(+0.98%)
Sep 23, 2015
13.94
14.11
13.49
13.54
14,177,725
-0.32(-2.30%)
Sep 22, 2015
13.94
14.42
13.75
13.86
13,843,691
-0.40(-2.79%)
Sep 21, 2015
14.18
14.63
13.87
14.25
15,749,032
+0.24(+1.70%)
Sep 18, 2015
14.36
14.45
13.78
14.02
30,491,478
-0.52(-3.59%)
Sep 17, 2015
14.36
15.02
14.27
14.54
22,241,320
+0.19(+1.36%)
Sep 16, 2015
13.82
14.37
13.82
14.34
18,801,154
+0.67(+4.92%)
Sep 15, 2015
13.69
14.02
13.59
13.67
17,533,086
+0.04(+0.26%)
Sep 14, 2015
13.26
13.69
13.10
13.64
17,461,980
+0.28(+2.12%)
Sep 11, 2015
13.05
13.40
12.91
13.35
17,676,246
+0.10(+0.73%)
Sep 10, 2015
13.30
13.64
13.04
13.25
21,145,574
+0.06(+0.47%)
Sep 09, 2015
14.53
14.93
13.15
13.19
38,313,980
-1.25(-8.64%)
Sep 08, 2015
14.67
14.71
14.19
14.44
15,495,419
-0.04(-0.24%)
Sep 04, 2015
14.68
14.48
14.48
14.48
17,425,460
-0.45(-3.02%)
Sep 03, 2015
14.99
15.56
14.73
14.93
15,338,623
+0.00(+0.00%)
Sep 02, 2015
15.14
15.17
14.29
14.93
16,576,668
+0.02(+0.12%)
Sep 01, 2015
14.79
15.24
14.56
14.91
20,139,644
-0.39(-2.54%)
Aug 31, 2015
14.52
15.36
14.00
15.30
20,858,362
+0.57(+3.84%)
Aug 28, 2015
14.06
15.13
14.04
14.73
23,738,640
+0.60(+4.26%)
Aug 27, 2015
13.21
14.27
13.16
14.13
25,321,592
+1.17(+9.01%)
Aug 26, 2015
12.67
12.98
12.45
12.96
15,333,125
+0.54(+4.35%)
Aug 25, 2015
13.36
13.36
12.41
12.42
15,166,571
-0.31(-2.43%)
Aug 24, 2015
12.84
13.48
12.64
12.73
25,284,188
-1.19(-8.52%)
Aug 21, 2015
14.18
14.41
13.89
13.92
21,265,408
-0.35(-2.48%)
Aug 20, 2015
14.31
14.66
14.11
14.27
16,082,339
-0.09(-0.62%)
Aug 19, 2015
15.34
15.47
14.23
14.36
22,406,208
-1.11(-7.15%)
Aug 18, 2015
15.33
15.75
15.27
15.47
10,133,204
+0.11(+0.69%)
Aug 17, 2015
15.18
15.38
14.95
15.36
17,393,420
+0.15(+0.99%)
Aug 14, 2015
15.73
15.97
15.17
15.21
14,731,037
-0.54(-3.44%)
Aug 13, 2015
16.43
16.50
15.72
15.75
11,563,715
-0.91(-5.46%)
Aug 12, 2015
16.47
16.80
16.21
16.66
14,337,418
+0.16(+0.95%)
Aug 11, 2015
16.15
16.54
15.83
16.50
16,236,714
-0.09(-0.53%)
Aug 10, 2015
16.10
16.69
15.87
16.59
13,666,667
+0.51(+3.15%)
Aug 07, 2015
16.93
17.40
15.95
16.08
13,332,462
-0.92(-5.40%)
Aug 06, 2015
16.65
17.26
15.61
17.00
24,920,234
-0.30(-1.72%)
Aug 05, 2015
18.20
18.41
17.26
17.30
18,555,928
-0.63(-3.51%)
Aug 04, 2015
18.10
18.35
17.73
17.93
10,721,302
-0.05(-0.29%)
Aug 03, 2015
18.10
18.55
17.89
17.98
12,866,585
-0.38(-2.09%)
Jul 31, 2015
18.95
19.02
18.30
18.37
10,235,585
-0.74(-3.89%)
Jul 30, 2015
19.11
19.18
18.77
19.11
9,671,891
+0.09(+0.46%)
Jul 29, 2015
18.50
19.11
18.28
19.02
14,357,580
+0.49(+2.64%)
Jul 28, 2015
18.16
18.86
17.87
18.53
13,544,568
+0.45(+2.47%)
Jul 27, 2015
18.44
18.55
17.98
18.09
10,451,987
-0.63(-3.36%)
Jul 24, 2015
19.28
19.32
18.44
18.72
15,013,980
-0.60(-3.12%)
Jul 23, 2015
19.55
19.65
18.99
19.32
13,760,610
-0.21(-1.07%)
Jul 22, 2015
20.17
20.20
19.43
19.53
12,800,347
-0.73(-3.58%)
Jul 21, 2015
20.43
20.62
20.19
20.25
10,531,402
-0.06(-0.30%)
Jul 20, 2015
20.62
20.63
20.16
20.32
9,952,936
-0.29(-1.40%)
Jul 17, 2015
21.15
21.19
20.59
20.60
7,127,502
-0.61(-2.88%)
Jul 16, 2015
21.55
21.57
21.12
21.22
7,588,991
-0.11(-0.53%)
Jul 15, 2015
21.83
21.94
21.16
21.33
9,569,096
-0.59(-2.71%)
Jul 14, 2015
21.61
22.07
21.52
21.92
10,334,848
+0.31(+1.42%)
Jul 13, 2015
21.31
21.65
21.26
21.62
6,804,535
+0.24(+1.10%)
Jul 10, 2015
21.84
22.05
21.28
21.38
7,826,732
-0.28(-1.29%)
Jul 09, 2015
22.05
22.19
21.64
21.66
10,759,656
+0.04(+0.20%)
Jul 08, 2015
22.31
22.43
21.45
21.62
8,160,436
-0.86(-3.81%)
Jul 07, 2015
21.92
22.59
21.37
22.47
9,667,625
+0.52(+2.35%)
Jul 06, 2015
22.10
22.27
21.90
21.96
7,376,994
-0.53(-2.37%)
Jul 02, 2015
22.61
22.49
22.49
22.49
7,111,069
-0.05(-0.23%)
Jul 01, 2015
23.24
23.26
22.37
22.54
9,963,815
-0.66(-2.83%)
Jun 30, 2015
23.60
23.60
23.13
23.20
9,756,807
-0.13(-0.56%)
Jun 29, 2015
23.81
23.90
23.32
23.33
15,207,834
-0.93(-3.82%)
Jun 26, 2015
23.49
24.28
23.21
24.26
20,953,616
+0.82(+3.51%)
Jun 25, 2015
23.76
23.78
23.38
23.44
12,571,768
+0.17(+0.75%)
Jun 24, 2015
23.36
23.62
23.24
23.26
8,661,771
+0.00(+0.00%)
Jun 23, 2015
22.94
23.31
22.85
23.26
5,326,259
+0.43(+1.88%)
Jun 22, 2015
22.89
22.94
22.54
22.83
3,869,899
+0.17(+0.77%)
Jun 19, 2015
23.06
23.26
22.63
22.66
9,224,493
-0.53(-2.30%)
Jun 18, 2015
23.31
23.42
23.13
23.19
4,466,227
-0.01(-0.04%)
Jun 17, 2015
23.60
23.65
23.00
23.20
3,978,846
-0.16(-0.67%)
Jun 16, 2015
23.12
23.39
23.09
23.36
3,761,644
+0.24(+1.06%)
Jun 15, 2015
22.94
23.28
22.94
23.11
5,311,848
-0.04(-0.19%)
Jun 12, 2015
23.42
23.48
23.15
23.16
5,095,045
-0.38(-1.63%)
Jun 11, 2015
23.71
23.86
23.50
23.54
4,741,351
-0.11(-0.48%)
Jun 10, 2015
23.73
23.82
23.55
23.65
3,895,939
+0.29(+1.23%)
Jun 09, 2015
23.49
23.82
23.37
23.37
3,753,575
+0.13(+0.56%)
Jun 08, 2015
23.42
23.61
23.11
23.24
5,374,506
-0.32(-1.37%)
Jun 05, 2015
23.20
23.87
23.17
23.56
6,087,793
+0.26(+1.13%)
Jun 04, 2015
23.50
23.63
23.29
23.30
5,007,866
-0.38(-1.59%)
Jun 03, 2015
23.68
23.94
23.56
23.67
5,781,738
+0.00(+0.00%)
Jun 02, 2015
23.78
23.88
23.30
23.67
9,787,942
-0.01(-0.04%)
Jun 01, 2015
23.80
23.87
23.53
23.68
5,703,427
-0.09(-0.37%)
May 29, 2015
23.86
24.10
23.73
23.77
6,021,970
-0.03(-0.11%)
May 28, 2015
23.95
23.97
23.59
23.79
5,413,750
-0.31(-1.31%)
May 27, 2015
24.15
24.45
23.89
24.11
5,850,658
-0.09(-0.36%)
May 26, 2015
24.25
24.37
23.96
24.20
6,976,577
-0.36(-1.46%)
May 22, 2015
24.41
24.56
24.56
24.56
6,920,714
-0.08(-0.32%)
May 21, 2015
24.14
24.71
24.00
24.63
8,431,079
+0.63(+2.62%)
May 20, 2015
23.91
24.10
23.81
24.00
6,455,811
+0.11(+0.48%)
May 19, 2015
23.94
24.05
23.72
23.89
6,830,579
-0.33(-1.37%)
May 18, 2015
23.96
24.27
23.70
24.22
7,075,141
+0.21(+0.87%)
May 15, 2015
23.87
24.12
23.59
24.01
5,944,055
+0.05(+0.22%)
May 14, 2015
24.46
24.53
23.93
23.96
8,212,832
-0.46(-1.88%)
May 13, 2015
24.92
24.95
24.29
24.42
7,563,252
-0.21(-0.85%)
May 12, 2015
24.66
24.81
24.42
24.63
7,262,978
-0.01(-0.03%)
May 11, 2015
25.44
25.48
24.58
24.64
10,448,295
-0.79(-3.10%)
May 08, 2015
25.51
25.59
24.94
25.43
12,037,290
+0.34(+1.35%)
May 07, 2015
25.87
26.27
24.70
25.09
13,043,466
-0.77(-2.99%)
May 06, 2015
26.36
26.50
25.61
25.86
9,744,855
-0.14(-0.53%)
May 05, 2015
27.14
27.35
25.96
26.00
11,166,205
-0.96(-3.57%)
May 04, 2015
26.85
27.01
26.46
26.96
9,980,367
+0.27(+1.01%)
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
.