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 (%)
Nov 30, 2015 44.00 44.47 43.54 43.81 7,365,252 -0.12(-0.27%)
Nov 27, 2015 43.11 44.20 43.06 43.93 2,290,373 +0.39(+0.90%)
Nov 25, 2015 43.17 43.54 43.54 43.54 8,779,898 +0.65(+1.50%)
Nov 24, 2015 42.27 43.25 42.07 42.90 4,386,745 +0.59(+1.38%)
Nov 23, 2015 41.09 42.37 40.94 42.31 6,837,130 +0.36(+0.86%)
Nov 20, 2015 41.98 42.28 41.80 41.95 4,764,333 +0.09(+0.22%)
Nov 19, 2015 41.63 42.04 41.32 41.86 4,745,707 +0.10(+0.23%)
Nov 18, 2015 40.71 41.83 40.51 41.77 4,526,737 +1.07(+2.62%)
Nov 17, 2015 40.24 41.06 40.04 40.70 5,702,314 +0.37(+0.91%)
Nov 16, 2015 40.13 40.45 39.46 40.33 5,671,625 +0.31(+0.77%)
Nov 13, 2015 40.73 41.05 39.94 40.03 5,387,104 -0.77(-1.88%)
Nov 12, 2015 40.32 41.09 39.62 40.79 7,801,110 -0.10(-0.26%)
Nov 11, 2015 41.08 41.66 40.60 40.90 4,128,153 +0.06(+0.15%)
Nov 10, 2015 40.50 41.03 40.14 40.84 3,547,315 +0.34(+0.83%)
Nov 09, 2015 41.72 42.11 40.44 40.50 4,274,536 -1.23(-2.95%)
Nov 06, 2015 41.35 41.79 41.06 41.73 4,081,366 +0.24(+0.58%)
Nov 05, 2015 41.16 41.70 40.68 41.50 7,887,658 +0.63(+1.55%)
Nov 04, 2015 40.74 41.31 40.38 40.86 6,125,762 +0.13(+0.31%)
Nov 03, 2015 39.44 41.29 39.32 40.73 8,093,942 +1.28(+3.23%)
Nov 02, 2015 38.60 39.79 38.30 39.46 5,789,785 +0.84(+2.16%)
Oct 30, 2015 38.33 39.34 37.51 38.62 7,210,691 +0.42(+1.09%)
Oct 29, 2015 36.50 38.31 36.42 38.21 6,651,522 +1.04(+2.81%)
Oct 28, 2015 36.55 37.36 36.35 37.16 6,774,752 +0.64(+1.76%)
Oct 27, 2015 36.04 36.56 35.81 36.52 6,870,699 +0.19(+0.53%)
Oct 26, 2015 36.24 37.22 36.16 36.33 4,965,758 +0.10(+0.27%)
Oct 23, 2015 35.66 36.51 35.50 36.23 4,444,741 +0.70(+1.97%)
Oct 22, 2015 35.20 35.82 35.02 35.53 7,417,825 +0.65(+1.86%)
Oct 21, 2015 35.43 35.71 34.72 34.88 6,571,861 -0.42(-1.18%)
Oct 20, 2015 36.29 36.43 35.07 35.30 6,721,800 -1.28(-3.51%)
Oct 19, 2015 37.77 37.93 36.39 36.58 5,822,536 -1.54(-4.05%)
Oct 16, 2015 37.75 38.18 37.34 38.13 6,226,285 +0.77(+2.06%)
Oct 15, 2015 36.40 37.40 36.19 37.36 6,058,467 +1.13(+3.11%)
Oct 14, 2015 36.40 36.69 35.88 36.23 4,876,190 -0.14(-0.39%)
Oct 13, 2015 36.95 37.36 36.25 36.37 5,118,245 -0.74(-1.99%)
Oct 12, 2015 37.19 37.36 36.79 37.11 3,726,877 +0.10(+0.26%)
Oct 09, 2015 38.08 38.21 36.52 37.01 6,545,437 -1.07(-2.82%)
Oct 08, 2015 37.44 38.26 37.18 38.09 4,788,788 +0.59(+1.57%)
Oct 07, 2015 37.77 38.13 36.48 37.50 7,285,822 +0.19(+0.50%)
Oct 06, 2015 37.63 38.08 37.25 37.31 7,654,559 -0.40(-1.07%)
Oct 05, 2015 36.50 37.78 36.33 37.72 6,688,413 +1.63(+4.53%)
Oct 02, 2015 34.99 36.12 34.82 36.08 6,221,646 +0.34(+0.96%)
Oct 01, 2015 34.67 35.79 34.32 35.74 7,259,777 +1.19(+3.45%)
Sep 30, 2015 34.40 35.08 33.98 34.55 8,029,145 +0.59(+1.73%)
Sep 29, 2015 33.84 34.75 33.62 33.96 7,294,896 +0.38(+1.13%)
Sep 28, 2015 34.85 35.56 33.23 33.58 5,535,939 -1.71(-4.86%)
Sep 25, 2015 35.00 35.60 34.75 35.29 6,351,573 +0.49(+1.41%)
Sep 24, 2015 34.36 35.03 33.96 34.80 4,804,026 +0.31(+0.89%)
Sep 23, 2015 34.37 35.19 34.26 34.49 4,410,421 +0.24(+0.70%)
Sep 22, 2015 33.91 34.78 33.81 34.26 6,056,124 -0.17(-0.50%)
Sep 21, 2015 34.67 35.38 34.34 34.43 4,351,432 +0.06(+0.17%)
Sep 18, 2015 34.21 35.37 34.11 34.37 8,304,587 -0.55(-1.58%)
Sep 17, 2015 34.68 35.67 34.28 34.92 6,965,957 +0.12(+0.34%)
Sep 16, 2015 35.30 35.31 34.08 34.80 10,285,297 -0.43(-1.23%)
Sep 15, 2015 34.74 35.34 34.45 35.23 5,036,415 +0.54(+1.57%)
Sep 14, 2015 35.58 35.60 34.58 34.69 5,473,004 -1.01(-2.82%)
Sep 11, 2015 35.55 35.73 34.90 35.69 4,886,730 -0.22(-0.60%)
Sep 10, 2015 35.48 36.25 35.21 35.91 7,154,294 +0.53(+1.50%)
Sep 09, 2015 35.83 36.51 35.31 35.38 7,993,404 -0.20(-0.57%)
Sep 08, 2015 34.76 35.66 34.74 35.58 5,571,176 +1.03(+2.98%)
Sep 04, 2015 34.48 34.55 34.55 34.55 4,824,241 -0.48(-1.36%)
Sep 03, 2015 35.06 35.77 34.84 35.03 7,292,917 +0.13(+0.36%)
Sep 02, 2015 34.81 34.95 33.85 34.90 6,666,049 +0.56(+1.63%)
Sep 01, 2015 34.45 34.98 34.07 34.34 8,786,451 -0.93(-2.64%)
Aug 31, 2015 35.25 35.86 34.62 35.28 10,439,048 +0.07(+0.19%)
Aug 28, 2015 34.84 35.62 34.84 35.21 9,651,570 +0.41(+1.18%)
Aug 27, 2015 34.56 35.21 33.77 34.80 10,400,481 +0.86(+2.53%)
Aug 26, 2015 33.62 34.00 32.38 33.94 13,803,470 +1.30(+4.00%)
Aug 25, 2015 35.40 35.59 32.58 32.64 11,996,965 -1.53(-4.47%)
Aug 24, 2015 33.18 35.16 32.47 34.17 17,646,334 -1.91(-5.29%)
Aug 21, 2015 38.67 38.83 36.07 36.07 16,850,660 -3.66(-9.21%)
Aug 20, 2015 40.41 40.87 39.71 39.74 6,485,142 -0.90(-2.22%)
Aug 19, 2015 41.30 41.42 40.08 40.64 5,590,249 -0.73(-1.77%)
Aug 18, 2015 41.43 41.67 40.88 41.37 3,978,524 -0.29(-0.70%)
Aug 17, 2015 41.06 41.98 40.84 41.66 3,549,171 +0.40(+0.96%)
Aug 14, 2015 42.07 42.35 40.92 41.26 6,092,091 -0.99(-2.33%)
Aug 13, 2015 42.66 43.20 41.97 42.25 6,583,812 -0.60(-1.40%)
Aug 12, 2015 41.25 43.05 40.69 42.85 10,966,128 +1.44(+3.47%)
Aug 11, 2015 38.83 41.46 38.74 41.41 10,757,037 +1.93(+4.88%)
Aug 10, 2015 38.71 39.71 38.29 39.48 6,606,710 +1.55(+4.08%)
Aug 07, 2015 38.36 38.86 37.89 37.94 7,014,271 -0.73(-1.88%)
Aug 06, 2015 38.41 38.78 37.88 38.66 8,419,271 +0.35(+0.91%)
Aug 05, 2015 38.94 39.44 38.25 38.31 9,339,204 -0.38(-0.98%)
Aug 04, 2015 39.49 39.70 38.49 38.69 9,055,448 -0.75(-1.90%)
Aug 03, 2015 40.57 40.92 39.37 39.44 9,193,754 -1.09(-2.69%)
Jul 31, 2015 40.03 40.88 39.91 40.53 8,151,023 +0.54(+1.35%)
Jul 30, 2015 39.48 40.50 39.11 39.99 11,112,247 -1.39(-3.35%)
Jul 29, 2015 40.55 41.47 40.20 41.38 9,148,049 +0.96(+2.38%)
Jul 28, 2015 40.40 40.72 39.88 40.41 8,263,268 +0.04(+0.09%)
Jul 27, 2015 40.99 41.25 40.09 40.37 10,994,484 -1.38(-3.30%)
Jul 24, 2015 41.88 42.10 41.15 41.75 7,350,027 -0.01(-0.02%)
Jul 23, 2015 42.32 42.62 41.66 41.76 5,624,812 -0.55(-1.30%)
Jul 22, 2015 42.37 42.99 42.09 42.31 5,675,087 -0.06(-0.14%)
Jul 21, 2015 42.64 43.11 42.04 42.37 4,492,205 -0.28(-0.66%)
Jul 20, 2015 43.45 43.78 42.58 42.65 5,535,133 -0.78(-1.79%)
Jul 17, 2015 43.16 43.45 42.63 43.43 6,080,526 +0.07(+0.17%)
Jul 16, 2015 42.99 43.44 42.72 43.35 7,998,719 +0.72(+1.69%)
Jul 15, 2015 43.35 43.66 42.44 42.64 7,170,636 -0.95(-2.18%)
Jul 14, 2015 43.69 44.12 43.16 43.58 9,442,895 +0.01(+0.02%)
Jul 13, 2015 43.99 44.76 43.22 43.58 19,316,292 +3.18(+7.87%)
Jul 10, 2015 39.94 40.52 39.89 40.40 6,034,526 +0.82(+2.08%)
Jul 09, 2015 40.54 40.56 39.46 39.57 8,043,631 -0.44(-1.09%)
Jul 08, 2015 41.07 41.17 39.89 40.01 4,899,723 -1.16(-2.83%)
Jul 07, 2015 40.73 41.44 39.96 41.18 9,363,262 +0.58(+1.42%)
Jul 06, 2015 39.62 41.01 39.60 40.60 6,234,507 +0.56(+1.39%)
Jul 02, 2015 39.94 40.04 40.04 40.04 4,788,201 +0.18(+0.45%)
Jul 01, 2015 39.13 40.30 38.85 39.86 10,193,037 +1.08(+2.79%)
Jun 30, 2015 38.07 39.20 38.05 38.78 5,323,562 +1.08(+2.87%)
Jun 29, 2015 37.95 38.49 37.66 37.70 3,820,722 -0.83(-2.16%)
Jun 26, 2015 37.98 38.75 37.94 38.53 12,453,058 +0.39(+1.03%)
Jun 25, 2015 38.39 38.57 37.83 38.14 3,795,241 -0.18(-0.46%)
Jun 24, 2015 38.61 39.00 38.30 38.31 4,763,355 -0.38(-0.98%)
Jun 23, 2015 38.52 38.91 38.32 38.69 5,460,686 +0.22(+0.58%)
Jun 22, 2015 38.67 38.71 38.21 38.47 3,446,936 -0.01(-0.02%)
Jun 19, 2015 38.40 39.13 38.36 38.48 5,794,188 -0.03(-0.08%)
Jun 18, 2015 38.22 38.93 38.20 38.51 5,048,636 +0.47(+1.25%)
Jun 17, 2015 38.25 38.88 37.52 38.03 5,836,810 +0.08(+0.22%)
Jun 16, 2015 37.76 38.11 37.42 37.95 4,113,612 +0.10(+0.25%)
Jun 15, 2015 37.53 37.95 37.44 37.85 4,921,789 +0.02(+0.06%)
Jun 12, 2015 38.32 38.32 37.36 37.83 5,667,464 -0.74(-1.92%)
Jun 11, 2015 37.96 38.88 37.75 38.57 5,586,091 +0.84(+2.23%)
Jun 10, 2015 37.00 37.90 37.00 37.73 6,474,013 +0.91(+2.48%)
Jun 09, 2015 37.36 37.53 36.81 36.82 6,708,985 -0.42(-1.12%)
Jun 08, 2015 37.37 37.87 37.17 37.24 4,102,859 -0.17(-0.46%)
Jun 05, 2015 37.12 37.62 37.05 37.41 7,842,418 +0.22(+0.59%)
Jun 04, 2015 37.56 37.80 37.05 37.19 8,152,964 -0.69(-1.83%)
Jun 03, 2015 38.07 38.25 37.68 37.88 6,970,482 -0.31(-0.81%)
Jun 02, 2015 38.33 38.47 37.78 38.19 5,192,027 -0.19(-0.50%)
Jun 01, 2015 38.24 38.88 38.24 38.38 6,329,952 +0.03(+0.09%)
May 29, 2015 38.17 38.92 37.99 38.35 7,601,017 +0.26(+0.67%)
May 28, 2015 37.41 38.21 37.20 38.09 4,927,458 +0.67(+1.79%)
May 27, 2015 37.59 37.88 37.18 37.42 6,325,560 +0.19(+0.52%)
May 26, 2015 38.07 38.17 36.95 37.23 8,731,188 -0.98(-2.56%)
May 22, 2015 38.28 38.21 38.21 38.21 11,702,754 -0.22(-0.56%)
May 21, 2015 38.66 38.86 38.37 38.42 5,679,154 -0.25(-0.64%)
May 20, 2015 38.83 38.90 38.38 38.67 4,806,487 +0.03(+0.07%)
May 19, 2015 38.11 38.73 38.65 38.65 4,643,716 -0.00(-0.01%)
May 18, 2015 38.25 38.73 37.97 38.65 3,463,710 +0.40(+1.04%)
May 15, 2015 38.66 38.68 37.88 38.25 4,325,955 -0.47(-1.20%)
May 14, 2015 37.98 38.82 37.93 38.72 5,061,959 +0.90(+2.38%)
May 13, 2015 37.73 37.97 37.51 37.82 4,055,864 +0.35(+0.94%)
May 12, 2015 37.79 37.79 37.21 37.47 4,906,104 -0.35(-0.93%)
May 11, 2015 39.20 39.25 37.51 37.82 6,074,728 -0.96(-2.48%)
May 08, 2015 38.10 39.02 37.61 38.78 7,019,144 +0.81(+2.13%)
May 07, 2015 37.35 38.26 36.96 37.97 6,430,266 +0.62(+1.65%)
May 06, 2015 38.01 38.06 36.89 37.36 6,624,694 -0.30(-0.80%)
May 05, 2015 37.61 37.83 37.40 37.66 5,203,114 +0.21(+0.57%)
May 04, 2015 37.88 38.16 37.38 37.44 5,531,430 -0.52(-1.37%)
May 01, 2015 36.61 38.16 36.48 37.96 7,704,937 +1.51(+4.15%)
Apr 30, 2015 38.53 38.66 36.15 36.45 13,603,080 -1.46(-3.86%)
Apr 29, 2015 38.22 38.41 37.56 37.91 6,545,824 +0.01(+0.02%)
Apr 28, 2015 37.95 38.27 37.77 37.91 4,273,398 -0.16(-0.42%)
Apr 27, 2015 38.39 38.49 38.00 38.07 6,624,518 -0.08(-0.20%)
Apr 24, 2015 37.46 38.25 37.46 38.14 5,698,465 +0.54(+1.44%)
Apr 23, 2015 37.79 37.90 37.18 37.60 4,885,392 -0.16(-0.43%)
Apr 22, 2015 37.20 37.78 37.02 37.77 6,061,136 +0.78(+2.12%)
Apr 21, 2015 36.74 37.10 36.62 36.98 4,345,913 +0.25(+0.68%)
Apr 20, 2015 36.73 37.20 36.48 36.73 6,048,448 +0.23(+0.62%)
Apr 17, 2015 36.84 37.08 36.32 36.51 7,064,337 -0.47(-1.28%)
Apr 16, 2015 36.24 37.23 36.12 36.98 8,519,059 +0.73(+2.01%)
Apr 15, 2015 36.43 36.97 36.22 36.25 7,318,189 -0.00(-0.01%)
Apr 14, 2015 36.18 36.49 35.95 36.25 8,320,211 +0.31(+0.85%)
Apr 13, 2015 37.10 37.23 35.80 35.95 10,126,082 -1.19(-3.20%)
Apr 10, 2015 37.01 37.17 36.78 37.13 3,661,490 +0.21(+0.56%)
Apr 09, 2015 36.48 37.10 36.25 36.93 7,393,325 +0.45(+1.24%)
Apr 08, 2015 36.77 36.97 36.36 36.48 5,893,623 +0.15(+0.41%)
Apr 07, 2015 36.61 36.68 35.96 36.33 8,037,581 -0.11(-0.30%)
Apr 06, 2015 36.10 36.85 35.85 36.44 6,907,041 +0.54(+1.50%)
Apr 02, 2015 37.58 35.90 35.90 35.90 23,302,650 -1.73(-4.60%)
Apr 01, 2015 38.00 38.32 37.47 37.63 7,337,757 -0.23(-0.62%)
Mar 31, 2015 37.76 38.48 37.60 37.86 7,814,346 -0.19(-0.50%)
Mar 30, 2015 37.13 38.11 37.13 38.05 6,087,508 +1.20(+3.26%)
Mar 27, 2015 37.50 37.56 36.71 36.85 6,608,474 -0.45(-1.22%)
Mar 26, 2015 38.36 38.43 37.25 37.30 5,930,956 -0.81(-2.13%)
Mar 25, 2015 38.01 38.78 37.98 38.12 8,632,928 +0.51(+1.36%)
Mar 24, 2015 37.75 38.18 37.53 37.61 5,325,414 -0.27(-0.70%)
Mar 23, 2015 37.96 38.38 37.85 37.87 7,079,619 +0.06(+0.16%)
Mar 20, 2015 37.17 38.03 36.98 37.81 10,521,316 +0.81(+2.20%)
Mar 19, 2015 37.03 37.22 36.79 37.00 4,280,821 -0.35(-0.94%)
Mar 18, 2015 36.05 37.50 35.99 37.35 6,907,068 +1.21(+3.35%)
Mar 17, 2015 35.88 36.22 35.50 36.14 4,792,395 -0.12(-0.33%)
Mar 16, 2015 35.37 36.28 34.87 36.26 6,407,910 +0.69(+1.93%)
Mar 13, 2015 35.69 35.98 35.31 35.57 6,082,065 +0.20(+0.55%)
Mar 12, 2015 36.20 36.66 35.30 35.38 6,175,567 -0.44(-1.24%)
Mar 11, 2015 35.63 36.07 35.34 35.82 7,404,883 +0.28(+0.78%)
Mar 10, 2015 36.51 36.52 35.50 35.54 8,457,691 -1.35(-3.66%)
Mar 09, 2015 36.64 37.68 36.50 36.89 6,795,671 +0.47(+1.30%)
Mar 06, 2015 37.35 37.94 36.38 36.42 6,211,109 -1.21(-3.20%)
Mar 05, 2015 37.85 38.11 37.60 37.63 5,083,523 -0.10(-0.25%)
Mar 04, 2015 37.72 38.09 37.30 37.72 7,381,661 -0.28(-0.74%)
Mar 03, 2015 37.95 38.34 37.66 38.00 9,601,384 +0.37(+0.97%)
Mar 02, 2015 38.49 38.49 37.45 37.64 12,526,049 -1.19(-3.07%)
Feb 27, 2015 39.61 40.01 38.81 38.83 5,930,796 -0.75(-1.91%)
Feb 26, 2015 38.72 40.06 38.72 39.58 9,271,934 +0.88(+2.27%)
Feb 25, 2015 38.97 39.37 38.44 38.70 7,030,980 -0.19(-0.49%)
Feb 24, 2015 39.44 39.49 38.51 38.89 6,872,070 -0.43(-1.10%)
Feb 23, 2015 39.02 39.98 38.88 39.33 6,814,823 +0.29(+0.74%)
Feb 20, 2015 39.07 39.55 38.57 39.04 8,760,028 -0.03(-0.08%)
Feb 19, 2015 38.51 39.15 38.37 39.07 7,088,749 +0.38(+0.97%)
Feb 18, 2015 38.21 38.72 37.90 38.69 6,565,630 +0.30(+0.78%)
Feb 17, 2015 38.19 38.68 37.63 38.39 8,985,829 +0.13(+0.33%)
Feb 13, 2015 37.63 38.27 38.27 38.27 15,929,743 +0.86(+2.30%)
Feb 12, 2015 37.58 37.60 36.96 37.40 8,345,128 +0.18(+0.48%)
Feb 11, 2015 37.33 37.62 36.96 37.23 7,244,246 -0.46(-1.23%)
Feb 10, 2015 37.06 37.85 36.43 37.69 12,241,641 +0.74(+2.01%)
Feb 09, 2015 36.39 37.05 36.23 36.95 11,315,719 +0.48(+1.30%)
Feb 06, 2015 35.91 36.86 35.70 36.47 13,411,207 +0.58(+1.62%)
Feb 05, 2015 35.76 36.24 35.49 35.89 9,450,111 +0.41(+1.15%)
Feb 04, 2015 35.42 35.86 34.80 35.48 12,235,525 +0.14(+0.39%)
Feb 03, 2015 34.70 35.35 34.41 35.35 11,423,910 +0.69(+2.00%)
Feb 02, 2015 34.25 34.67 33.56 34.65 8,433,524 +0.50(+1.46%)
Jan 30, 2015 32.84 34.45 32.76 34.15 13,226,581 +0.95(+2.87%)
Jan 29, 2015 33.31 33.66 32.53 33.20 7,060,853 +0.27(+0.81%)
Jan 28, 2015 32.83 33.41 32.42 32.94 11,429,503 +0.23(+0.69%)
Jan 27, 2015 32.27 32.80 32.23 32.71 6,364,098 +0.18(+0.56%)
Jan 26, 2015 32.15 32.67 32.15 32.53 8,497,784 +0.38(+1.18%)
Jan 23, 2015 31.05 32.65 30.83 32.15 12,575,966 +1.18(+3.80%)
Jan 22, 2015 30.14 31.09 29.86 30.97 10,736,026 +1.11(+3.73%)
Jan 21, 2015 29.68 30.16 29.52 29.86 9,245,323 +0.20(+0.66%)
Jan 20, 2015 28.57 29.78 28.57 29.66 9,974,577 +1.05(+3.69%)
Jan 16, 2015 28.48 29.03 28.42 28.61 12,383,329 +0.26(+0.92%)
Jan 15, 2015 28.64 28.86 27.75 28.35 12,823,411 -0.29(-1.00%)
Jan 14, 2015 29.51 29.52 28.02 28.64 19,350,910 -1.19(-3.99%)
Jan 13, 2015 31.33 31.88 29.59 29.83 17,045,248 -1.68(-5.34%)
Jan 12, 2015 32.26 32.52 31.36 31.51 11,145,197 -1.13(-3.47%)
Jan 09, 2015 33.52 33.63 32.59 32.64 7,279,656 -0.94(-2.79%)
Jan 08, 2015 33.19 33.75 33.01 33.58 9,473,162 +0.77(+2.35%)
Jan 07, 2015 33.07 33.07 32.33 32.81 9,504,517 +0.27(+0.83%)
Jan 06, 2015 32.88 33.32 32.17 32.54 7,596,802 -0.32(-0.99%)
Jan 05, 2015 33.51 33.68 32.40 32.86 14,070,545 -0.94(-2.78%)
Jan 02, 2015 33.03 33.89 33.03 33.80 7,264,421 +0.51(+1.53%)
Dec 31, 2014 33.55 33.29 33.29 33.29 8,686,425 -0.14(-0.42%)
Dec 30, 2014 33.38 33.81 33.35 33.43 5,912,752 -0.15(-0.46%)
Dec 29, 2014 33.24 33.65 33.18 33.59 6,365,570 +0.49(+1.49%)
Dec 26, 2014 32.77 33.47 32.71 33.10 4,321,913 +0.41(+1.24%)
Dec 24, 2014 32.44 32.69 32.69 32.69 6,961,719 +0.09(+0.27%)
Dec 23, 2014 32.51 32.77 32.19 32.60 4,914,019 +0.40(+1.25%)
Dec 22, 2014 32.17 32.31 31.58 32.20 8,008,959 +0.03(+0.10%)
Dec 19, 2014 31.23 32.21 31.03 32.17 11,362,662 +1.17(+3.77%)
Dec 18, 2014 31.79 31.86 30.09 31.00 9,274,927 -0.26(-0.83%)
Dec 17, 2014 30.16 31.52 29.96 31.25 9,954,789 +0.93(+3.08%)
Dec 16, 2014 29.79 31.04 29.51 30.32 8,310,999 +0.31(+1.02%)
Dec 15, 2014 30.79 31.06 29.94 30.02 10,330,411 -0.68(-2.20%)
Dec 12, 2014 29.69 31.41 29.69 30.69 10,463,472 -0.25(-0.81%)
Dec 11, 2014 31.45 32.00 30.87 30.94 11,631,883 -0.44(-1.39%)
Dec 10, 2014 32.27 32.64 30.86 31.38 14,317,228 -1.36(-4.17%)
Dec 09, 2014 32.34 32.79 31.76 32.74 20,160,572 +0.01(+0.05%)
Dec 08, 2014 33.68 34.04 32.56 32.73 10,574,976 -1.27(-3.72%)
Dec 05, 2014 35.54 35.84 33.93 33.99 12,576,145 -1.67(-4.68%)
Dec 04, 2014 35.78 35.82 34.85 35.66 6,942,387 +0.24(+0.68%)
Dec 03, 2014 34.74 35.83 34.74 35.42 9,218,590 +0.69(+2.00%)
Dec 02, 2014 33.46 35.08 33.38 34.73 12,146,571 +1.24(+3.69%)
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.