Marathon Petroleum (NY: MPC )

145.47 +0.71 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.83 34.45 32.76 34.15 13,228,174 +0.95(+2.87%)
Jan 29, 2015 33.31 33.65 32.53 33.20 7,061,704 +0.27(+0.81%)
Jan 28, 2015 32.83 33.40 32.42 32.93 11,430,880 +0.23(+0.69%)
Jan 27, 2015 32.27 32.80 32.22 32.71 6,364,865 +0.18(+0.56%)
Jan 26, 2015 32.14 32.67 32.14 32.53 8,498,808 +0.38(+1.18%)
Jan 23, 2015 31.04 32.64 30.82 32.15 12,577,481 +1.18(+3.80%)
Jan 22, 2015 30.13 31.08 29.86 30.97 10,737,319 +1.11(+3.73%)
Jan 21, 2015 29.68 30.15 29.51 29.86 9,246,437 +0.20(+0.66%)
Jan 20, 2015 28.57 29.78 28.57 29.66 9,975,778 +1.05(+3.69%)
Jan 16, 2015 28.48 29.02 28.41 28.61 12,384,821 +0.26(+0.92%)
Jan 15, 2015 28.63 28.86 27.75 28.34 12,824,956 -0.29(-1.00%)
Jan 14, 2015 29.51 29.52 28.02 28.63 19,353,240 -1.19(-3.99%)
Jan 13, 2015 31.33 31.88 29.59 29.82 17,047,302 -1.68(-5.34%)
Jan 12, 2015 32.25 32.51 31.35 31.51 11,146,540 -1.13(-3.47%)
Jan 09, 2015 33.52 33.63 32.59 32.64 7,280,533 -0.94(-2.79%)
Jan 08, 2015 33.18 33.74 33.01 33.57 9,474,303 +0.77(+2.35%)
Jan 07, 2015 33.06 33.06 32.32 32.80 9,505,662 +0.27(+0.83%)
Jan 06, 2015 32.87 33.32 32.17 32.53 7,597,718 -0.32(-0.99%)
Jan 05, 2015 33.51 33.67 32.40 32.86 14,072,241 -0.94(-2.78%)
Jan 02, 2015 33.03 33.88 33.03 33.80 7,265,296 +0.51(+1.53%)
Dec 31, 2014 33.55 33.29 33.29 33.29 8,687,472 -0.14(-0.42%)
Dec 30, 2014 33.38 33.81 33.34 33.43 5,913,464 -0.16(-0.46%)
Dec 29, 2014 33.24 33.65 33.18 33.59 6,366,337 +0.49(+1.49%)
Dec 26, 2014 32.77 33.47 32.70 33.09 4,322,433 +0.41(+1.24%)
Dec 24, 2014 32.44 32.69 32.69 32.69 6,962,558 +0.09(+0.27%)
Dec 23, 2014 32.51 32.77 32.19 32.60 4,914,611 +0.40(+1.25%)
Dec 22, 2014 32.16 32.31 31.58 32.20 8,009,924 +0.03(+0.10%)
Dec 19, 2014 31.23 32.21 31.03 32.16 11,364,031 +1.17(+3.77%)
Dec 18, 2014 31.78 31.86 30.09 30.99 9,276,044 -0.26(-0.83%)
Dec 17, 2014 30.16 31.51 29.96 31.25 9,955,989 +0.93(+3.08%)
Dec 16, 2014 29.78 31.04 29.51 30.32 8,312,001 +0.31(+1.02%)
Dec 15, 2014 30.79 31.06 29.93 30.01 10,331,655 -0.67(-2.20%)
Dec 12, 2014 29.68 31.41 29.68 30.69 10,464,733 -0.25(-0.81%)
Dec 11, 2014 31.44 31.99 30.87 30.94 11,633,285 -0.44(-1.39%)
Dec 10, 2014 32.27 32.64 30.85 31.37 14,318,953 -1.36(-4.17%)
Dec 09, 2014 32.34 32.79 31.76 32.74 20,163,002 +0.01(+0.04%)
Dec 08, 2014 33.68 34.04 32.56 32.72 10,576,250 -1.27(-3.72%)
Dec 05, 2014 35.54 35.83 33.92 33.99 12,577,660 -1.67(-4.68%)
Dec 04, 2014 35.78 35.81 34.85 35.65 6,943,224 +0.24(+0.68%)
Dec 03, 2014 34.74 35.82 34.74 35.42 9,219,701 +0.69(+2.00%)
Dec 02, 2014 33.46 35.08 33.38 34.72 12,148,034 +1.24(+3.69%)
Dec 01, 2014 32.97 33.64 32.92 33.49 8,704,689 +0.26(+0.78%)
Nov 28, 2014 34.40 34.40 33.07 33.23 10,372,834 -2.06(-5.83%)
Nov 26, 2014 35.16 35.29 35.29 35.29 8,921,184 +0.16(+0.45%)
Nov 25, 2014 35.62 35.74 35.08 35.13 7,559,884 -0.32(-0.92%)
Nov 24, 2014 35.66 35.91 35.37 35.45 6,447,985 -0.30(-0.83%)
Nov 21, 2014 35.57 36.12 35.40 35.75 12,025,853 +0.65(+1.85%)
Nov 20, 2014 34.58 35.25 34.53 35.10 8,345,585 +0.50(+1.45%)
Nov 19, 2014 34.67 34.95 34.33 34.60 11,981,966 -0.03(-0.09%)
Nov 18, 2014 34.27 34.91 34.06 34.63 11,023,630 +0.51(+1.48%)
Nov 17, 2014 33.88 34.54 33.82 34.12 12,220,870 +0.14(+0.41%)
Nov 14, 2014 34.61 34.84 33.97 33.98 9,697,900 -0.43(-1.25%)
Nov 13, 2014 34.70 34.86 33.97 34.41 9,352,373 -0.54(-1.54%)
Nov 12, 2014 34.75 35.16 34.63 34.95 6,765,512 +0.14(+0.40%)
Nov 11, 2014 34.58 35.07 34.26 34.81 7,758,066 +0.19(+0.56%)
Nov 10, 2014 34.76 35.01 34.38 34.61 8,976,908 +0.01(+0.02%)
Nov 07, 2014 34.31 34.61 33.97 34.61 9,549,700 +0.35(+1.02%)
Nov 06, 2014 33.54 34.29 33.53 34.26 9,832,584 +0.89(+2.67%)
Nov 05, 2014 33.47 33.80 32.97 33.37 8,844,685 +0.03(+0.09%)
Nov 04, 2014 33.66 34.15 33.16 33.34 11,123,777 -0.36(-1.08%)
Nov 03, 2014 33.61 34.03 33.51 33.70 14,191,391 +0.26(+0.79%)
Oct 31, 2014 33.24 33.61 32.63 33.44 9,836,836 +0.09(+0.28%)
Oct 30, 2014 32.92 33.85 32.53 33.34 19,032,336 +1.19(+3.71%)
Oct 29, 2014 33.06 33.19 31.69 32.15 10,708,830 -0.63(-1.92%)
Oct 28, 2014 31.87 32.92 31.50 32.78 8,973,627 +0.99(+3.12%)
Oct 27, 2014 31.27 31.84 31.56 31.79 9,506,781 +0.23(+0.73%)
Oct 24, 2014 31.20 31.64 30.71 31.56 4,737,727 +0.46(+1.49%)
Oct 23, 2014 31.20 31.57 31.00 31.09 6,567,799 +0.35(+1.15%)
Oct 22, 2014 31.28 31.70 30.71 30.74 5,786,592 -0.51(-1.62%)
Oct 21, 2014 29.69 31.36 29.69 31.25 10,020,575 +1.59(+5.34%)
Oct 20, 2014 29.13 29.95 29.13 29.66 7,254,205 +0.51(+1.75%)
Oct 17, 2014 29.05 29.62 28.70 29.15 9,237,193 +0.29(+1.02%)
Oct 16, 2014 27.58 29.38 27.45 28.86 14,464,885 +0.80(+2.86%)
Oct 15, 2014 28.48 29.13 27.69 28.05 12,652,141 -0.79(-2.75%)
Oct 14, 2014 29.48 29.75 28.56 28.85 14,502,275 -0.51(-1.74%)
Oct 13, 2014 29.99 30.66 29.30 29.36 8,823,634 -0.65(-2.17%)
Oct 10, 2014 30.20 30.96 29.67 30.01 9,467,355 -0.08(-0.26%)
Oct 09, 2014 30.91 31.24 29.95 30.09 7,606,094 -0.90(-2.92%)
Oct 08, 2014 29.86 31.03 29.56 30.99 10,815,941 +1.27(+4.26%)
Oct 07, 2014 29.68 30.43 29.68 29.73 9,545,551 -0.02(-0.07%)
Oct 06, 2014 29.76 30.05 29.11 29.75 7,106,075 +0.02(+0.07%)
Oct 03, 2014 29.87 29.88 29.39 29.73 13,660,221 -0.05(-0.16%)
Oct 02, 2014 30.32 30.53 29.51 29.78 10,910,463 -0.55(-1.81%)
Oct 01, 2014 31.24 31.28 30.27 30.32 7,811,563 -0.82(-2.63%)
Sep 30, 2014 31.07 31.37 30.87 31.14 7,957,026 +0.10(+0.33%)
Sep 29, 2014 31.04 31.43 30.82 31.04 6,891,254 -0.23(-0.73%)
Sep 26, 2014 30.97 31.49 30.93 31.27 5,563,498 +0.27(+0.87%)
Sep 25, 2014 31.02 31.13 30.70 31.00 7,867,289 -0.08(-0.25%)
Sep 24, 2014 31.05 31.21 30.51 31.08 10,217,670 -0.08(-0.25%)
Sep 23, 2014 31.67 32.20 31.13 31.16 13,170,046 -0.51(-1.60%)
Sep 22, 2014 32.47 32.60 31.63 31.66 7,227,108 -0.94(-2.89%)
Sep 19, 2014 32.26 32.69 32.21 32.60 10,560,384 +0.48(+1.50%)
Sep 18, 2014 32.50 32.70 31.83 32.12 7,912,291 -0.32(-0.98%)
Sep 17, 2014 32.60 32.62 31.84 32.44 9,567,308 +0.00(+0.01%)
Sep 16, 2014 32.40 33.05 32.35 32.44 7,497,417 -0.13(-0.40%)
Sep 15, 2014 31.88 32.63 31.53 32.56 10,978,404 +0.61(+1.92%)
Sep 12, 2014 32.68 32.74 31.81 31.95 11,167,901 -0.75(-2.29%)
Sep 11, 2014 33.08 33.43 32.55 32.70 13,054,964 -0.56(-1.69%)
Sep 10, 2014 33.73 33.77 32.66 33.26 13,383,530 -0.47(-1.41%)
Sep 09, 2014 33.85 34.02 33.46 33.74 7,937,118 -0.25(-0.73%)
Sep 08, 2014 33.62 34.17 33.49 33.98 5,705,495 +0.28(+0.83%)
Sep 05, 2014 33.41 33.69 33.17 33.70 6,380,542 +0.24(+0.73%)
Sep 04, 2014 33.23 33.70 33.09 33.46 8,675,480 +0.20(+0.61%)
Sep 03, 2014 32.92 33.34 32.91 33.26 7,445,798 +0.33(+1.02%)
Sep 02, 2014 33.38 33.56 32.52 32.92 8,073,283 -0.55(-1.65%)
Aug 29, 2014 33.28 33.48 33.48 33.48 8,920,379 +0.08(+0.25%)
Aug 28, 2014 33.03 33.45 33.03 33.39 3,645,488 +0.22(+0.65%)
Aug 27, 2014 33.36 33.38 32.99 33.17 5,486,854 -0.09(-0.27%)
Aug 26, 2014 33.33 33.40 32.83 33.26 5,094,351 -0.06(-0.18%)
Aug 25, 2014 33.33 33.52 33.20 33.32 5,108,999 +0.06(+0.18%)
Aug 22, 2014 33.15 33.35 32.86 33.26 6,003,215 +0.14(+0.41%)
Aug 21, 2014 33.62 33.62 33.08 33.13 6,492,759 -0.46(-1.36%)
Aug 20, 2014 33.59 33.81 33.38 33.58 5,431,720 -0.11(-0.33%)
Aug 19, 2014 33.13 33.75 33.12 33.69 5,701,406 +0.56(+1.68%)
Aug 18, 2014 32.60 33.16 32.60 33.14 6,802,599 +0.46(+1.42%)
Aug 15, 2014 32.73 32.81 32.27 32.67 9,382,972 +0.06(+0.19%)
Aug 14, 2014 32.19 32.76 32.07 32.61 6,218,230 +0.54(+1.69%)
Aug 13, 2014 31.92 32.18 31.43 32.07 6,134,429 +0.32(+0.99%)
Aug 12, 2014 31.91 32.09 31.57 31.75 4,303,004 -0.19(-0.60%)
Aug 11, 2014 32.26 32.40 31.87 31.94 4,872,345 -0.15(-0.47%)
Aug 08, 2014 31.85 32.17 31.61 32.09 4,463,397 +0.37(+1.16%)
Aug 07, 2014 31.95 32.12 31.42 31.73 5,508,605 -0.09(-0.29%)
Aug 06, 2014 31.06 32.03 31.06 31.82 10,658,647 +0.63(+2.02%)
Aug 05, 2014 30.64 31.47 30.55 31.19 10,713,197 +0.21(+0.66%)
Aug 04, 2014 30.63 31.13 30.37 30.98 8,689,127 +0.33(+1.08%)
Aug 01, 2014 30.70 31.58 30.38 30.65 17,861,876 +0.03(+0.11%)
Jul 31, 2014 29.84 31.17 29.81 30.62 21,535,036 +1.65(+5.70%)
Jul 30, 2014 29.19 29.39 28.78 28.97 8,635,768 -0.24(-0.82%)
Jul 29, 2014 28.80 29.52 28.74 29.21 11,049,285 +0.67(+2.37%)
Jul 28, 2014 28.91 29.11 28.48 28.53 7,567,754 -0.29(-1.01%)
Jul 25, 2014 28.43 28.86 28.30 28.82 8,349,347 +0.42(+1.49%)
Jul 24, 2014 28.18 28.69 28.15 28.40 7,551,462 +0.30(+1.07%)
Jul 23, 2014 27.98 28.36 27.83 28.10 5,793,019 +0.30(+1.08%)
Jul 22, 2014 28.02 28.24 27.76 27.80 7,079,523 -0.05(-0.18%)
Jul 21, 2014 28.26 28.31 27.82 27.85 6,953,729 -0.36(-1.27%)
Jul 18, 2014 28.36 28.49 28.16 28.21 7,341,587 +0.06(+0.21%)
Jul 17, 2014 28.62 28.81 28.12 28.15 7,158,506 -0.62(-2.14%)
Jul 16, 2014 29.06 29.22 28.61 28.77 6,960,559 -0.22(-0.75%)
Jul 15, 2014 28.41 29.21 28.34 28.98 8,852,941 +0.34(+1.20%)
Jul 14, 2014 29.06 29.08 28.53 28.64 6,629,315 -0.29(-0.99%)
Jul 11, 2014 28.87 29.19 28.58 28.93 7,742,097 +0.53(+1.87%)
Jul 10, 2014 28.35 28.57 28.14 28.39 8,931,701 -0.25(-0.87%)
Jul 09, 2014 28.64 28.84 28.31 28.64 6,852,355 +0.10(+0.33%)
Jul 08, 2014 29.19 29.22 28.54 28.55 8,856,638 -0.60(-2.06%)
Jul 07, 2014 29.51 29.71 29.01 29.15 7,185,477 -0.52(-1.77%)
Jul 03, 2014 29.35 29.67 29.67 29.67 11,786,819 +0.37(+1.28%)
Jul 02, 2014 28.71 29.47 28.68 29.30 8,560,754 +0.47(+1.62%)
Jul 01, 2014 28.71 28.96 28.56 28.83 7,875,571 +0.20(+0.69%)
Jun 30, 2014 29.11 29.17 28.59 28.64 10,578,055 -0.49(-1.68%)
Jun 27, 2014 29.72 29.80 29.04 29.12 19,964,664 -0.56(-1.89%)
Jun 26, 2014 29.58 29.95 29.38 29.69 13,152,052 -0.01(-0.05%)
Jun 25, 2014 29.62 30.11 28.60 29.70 37,582,188 -2.01(-6.34%)
Jun 24, 2014 32.67 32.78 31.66 31.71 8,422,783 -0.93(-2.84%)
Jun 23, 2014 32.94 33.07 32.55 32.64 5,270,088 -0.23(-0.70%)
Jun 20, 2014 33.00 33.09 32.64 32.87 9,724,657 -0.00(-0.01%)
Jun 19, 2014 32.63 32.92 32.56 32.87 8,017,400 +0.36(+1.11%)
Jun 18, 2014 31.78 32.60 31.46 32.51 9,201,200 +0.76(+2.38%)
Jun 17, 2014 31.45 31.79 31.12 31.76 10,516,228 +0.26(+0.83%)
Jun 16, 2014 31.69 31.80 31.45 31.50 5,237,719 -0.20(-0.64%)
Jun 13, 2014 31.84 31.97 31.60 31.70 5,626,171 -0.08(-0.27%)
Jun 12, 2014 31.59 31.85 31.12 31.78 11,338,882 +0.35(+1.12%)
Jun 11, 2014 31.21 31.51 31.18 31.43 5,832,907 +0.00(+0.00%)
Jun 10, 2014 32.09 32.11 31.24 31.43 11,261,238 -0.73(-2.28%)
Jun 06, 2014 32.42 32.42 31.86 32.16 5,667,065 -0.08(-0.24%)
Jun 05, 2014 32.32 32.56 31.99 32.24 11,892,852 +0.02(+0.07%)
Jun 04, 2014 32.28 32.63 32.00 32.22 7,665,928 -0.09(-0.28%)
Jun 03, 2014 32.92 32.94 32.28 32.31 6,414,658 -0.60(-1.82%)
Jun 02, 2014 32.96 33.02 32.52 32.91 4,623,628 +0.12(+0.37%)
May 30, 2014 32.83 33.01 32.55 32.79 5,822,826 -0.15(-0.47%)
May 29, 2014 32.44 33.00 31.92 32.94 7,048,746 +0.90(+2.79%)
May 28, 2014 32.05 32.71 31.90 32.05 10,289,584 +0.15(+0.48%)
May 27, 2014 31.98 32.18 31.75 31.89 6,590,804 -0.07(-0.22%)
May 23, 2014 31.86 31.96 31.96 31.96 12,611,793 -0.15(-0.48%)
May 22, 2014 32.11 32.96 31.99 32.12 6,808,816 -0.05(-0.15%)
May 21, 2014 32.57 32.76 31.81 32.16 7,696,896 -0.34(-1.06%)
May 20, 2014 32.51 33.13 32.40 32.51 6,368,009 -0.09(-0.28%)
May 19, 2014 32.38 32.86 32.32 32.60 6,655,065 +0.01(+0.04%)
May 16, 2014 32.88 32.95 32.41 32.59 5,899,529 -0.31(-0.95%)
May 15, 2014 33.37 33.38 32.62 32.90 8,112,638 -0.70(-2.09%)
May 14, 2014 33.55 34.03 32.91 33.60 7,372,172 +0.02(+0.07%)
May 13, 2014 33.85 34.24 31.48 33.58 7,430,937 -0.10(-0.28%)
May 12, 2014 33.66 34.09 33.51 33.67 6,602,417 +0.27(+0.80%)
May 09, 2014 34.10 34.10 33.19 33.41 6,631,769 -0.55(-1.62%)
May 08, 2014 34.84 35.18 33.78 33.96 8,495,939 -0.88(-2.53%)
May 07, 2014 35.30 35.43 34.64 34.84 7,905,814 -0.55(-1.54%)
May 06, 2014 34.98 35.75 34.88 35.38 10,520,147 +0.32(+0.92%)
May 05, 2014 34.89 35.40 34.56 35.06 8,344,764 +0.02(+0.06%)
May 02, 2014 34.99 35.50 34.55 35.04 7,503,392 +0.11(+0.32%)
May 01, 2014 32.57 35.60 32.47 34.92 15,134,218 +0.91(+2.68%)
Apr 30, 2014 34.15 34.50 33.96 34.01 13,350,560 -0.16(-0.46%)
Apr 29, 2014 34.30 34.61 34.06 34.17 6,538,687 +0.17(+0.50%)
Apr 28, 2014 33.33 34.45 32.99 34.00 9,542,044 +0.80(+2.41%)
Apr 25, 2014 33.11 33.54 33.10 33.20 6,070,415 -0.00(-0.01%)
Apr 24, 2014 33.31 33.50 32.88 33.20 5,985,148 -0.04(-0.11%)
Apr 23, 2014 33.07 33.47 33.04 33.24 5,791,362 +0.16(+0.50%)
Apr 22, 2014 32.76 33.40 32.13 33.08 8,719,689 +0.09(+0.28%)
Apr 21, 2014 32.52 33.13 32.42 32.99 4,401,338 +0.08(+0.26%)
Apr 17, 2014 32.40 32.90 32.90 32.90 15,286,338 +0.41(+1.27%)
Apr 16, 2014 31.90 32.54 31.63 32.49 8,187,476 +0.81(+2.54%)
Apr 15, 2014 31.03 31.71 30.96 31.68 10,344,709 +0.74(+2.38%)
Apr 14, 2014 30.72 31.05 30.49 30.95 7,527,164 +0.47(+1.54%)
Apr 11, 2014 30.86 31.18 30.27 30.48 10,782,446 -0.45(-1.47%)
Apr 10, 2014 31.09 31.74 30.72 30.93 9,015,761 -0.22(-0.69%)
Apr 09, 2014 30.70 31.61 30.48 31.15 8,596,252 +0.45(+1.45%)
Apr 08, 2014 31.17 31.27 30.30 30.70 10,231,557 -0.43(-1.39%)
Apr 07, 2014 31.76 31.88 30.80 31.13 6,821,281 -0.74(-2.32%)
Apr 04, 2014 32.16 32.34 31.65 31.87 8,089,655 -0.03(-0.08%)
Apr 03, 2014 32.04 32.12 31.87 31.90 7,001,841 +0.00(+0.01%)
Apr 02, 2014 32.44 32.44 31.74 31.89 10,794,759 -0.87(-2.66%)
Apr 01, 2014 31.89 32.79 31.86 32.77 12,089,780 +0.91(+2.87%)
Mar 31, 2014 32.20 32.36 31.76 31.85 7,624,220 -0.23(-0.72%)
Mar 28, 2014 32.11 32.34 31.88 32.08 5,965,850 +0.14(+0.44%)
Mar 27, 2014 32.48 32.55 31.74 31.94 9,387,464 -0.66(-2.03%)
Mar 26, 2014 33.25 33.51 32.57 32.60 7,123,830 -0.56(-1.70%)
Mar 25, 2014 32.94 33.57 32.93 33.17 6,898,076 +0.38(+1.15%)
Mar 24, 2014 33.30 33.61 32.59 32.79 10,008,597 -0.40(-1.19%)
Mar 21, 2014 33.91 34.24 33.05 33.19 13,370,296 -0.45(-1.33%)
Mar 20, 2014 33.48 33.87 33.20 33.63 7,082,981 +0.10(+0.28%)
Mar 19, 2014 34.36 34.40 33.40 33.54 7,717,846 -0.91(-2.65%)
Mar 18, 2014 34.25 34.64 33.94 34.45 8,386,484 +0.21(+0.61%)
Mar 17, 2014 34.50 34.72 34.15 34.24 10,373,812 -0.15(-0.44%)
Mar 14, 2014 33.86 34.65 33.82 34.39 8,927,043 +0.52(+1.55%)
Mar 13, 2014 34.53 34.59 33.71 33.87 11,691,425 -0.71(-2.06%)
Mar 12, 2014 33.37 34.65 33.34 34.58 14,816,491 +1.17(+3.52%)
Mar 11, 2014 33.39 33.57 32.85 33.41 9,864,661 +0.08(+0.23%)
Mar 10, 2014 32.93 33.63 32.88 33.33 11,217,906 +0.40(+1.20%)
Mar 07, 2014 32.93 33.15 32.64 32.93 11,244,878 +0.19(+0.58%)
Mar 06, 2014 31.66 32.93 31.66 32.74 12,763,144 +1.21(+3.83%)
Mar 05, 2014 30.82 31.75 30.78 31.54 8,211,035 +0.55(+1.76%)
Mar 04, 2014 30.78 31.07 30.34 30.99 9,835,503 +0.48(+1.58%)
Mar 03, 2014 30.65 31.28 30.32 30.51 8,491,547 -0.23(-0.75%)
Feb 28, 2014 30.73 31.17 30.57 30.74 8,862,258 -0.05(-0.18%)
Feb 27, 2014 32.20 32.20 30.50 30.79 19,631,042 -1.42(-4.42%)
Feb 26, 2014 32.84 33.27 32.04 32.22 8,977,604 -0.68(-2.06%)
Feb 25, 2014 32.25 33.33 32.10 32.89 12,869,838 +0.65(+2.01%)
Feb 24, 2014 32.44 32.77 31.95 32.25 7,978,146 +0.30(+0.93%)
Feb 21, 2014 32.17 32.38 31.90 31.95 6,749,298 -0.23(-0.73%)
Feb 20, 2014 31.98 32.47 31.61 32.18 7,404,784 +0.34(+1.07%)
Feb 19, 2014 32.02 32.60 31.77 31.84 8,730,951 -0.25(-0.78%)
Feb 18, 2014 32.20 32.62 31.85 32.09 7,323,748 -0.00(-0.01%)
Feb 14, 2014 31.31 32.10 32.10 32.10 16,395,279 +0.86(+2.74%)
Feb 13, 2014 30.64 31.34 30.63 31.24 8,373,778 +0.50(+1.64%)
Feb 12, 2014 30.87 31.25 30.61 30.74 7,076,303 -0.09(-0.31%)
Feb 11, 2014 30.12 30.99 30.06 30.83 9,591,584 +0.71(+2.35%)
Feb 10, 2014 30.83 30.85 29.94 30.12 8,666,201 -0.71(-2.31%)
Feb 07, 2014 30.57 31.22 30.50 30.83 7,037,337 +0.42(+1.37%)
Feb 06, 2014 30.05 30.47 29.81 30.42 7,201,074 +0.37(+1.24%)
Feb 05, 2014 30.15 30.28 29.45 30.05 13,709,442 -0.34(-1.13%)
Feb 04, 2014 30.89 30.91 29.64 30.39 13,816,645 -0.40(-1.29%)
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.