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

Murphy Oil (NY: MUR )

39.98 -0.68 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Oct 29, 2004 10.52 10.64 10.47 10.61 2,229,138 +0.09(+0.88%)
Oct 28, 2004 10.74 10.80 10.45 10.52 2,758,143 -0.29(-2.67%)
Oct 27, 2004 10.95 10.98 10.66 10.81 4,699,967 -0.21(-1.87%)
Oct 26, 2004 11.04 11.04 10.92 11.01 2,180,498 -0.05(-0.49%)
Oct 25, 2004 11.08 11.15 10.99 11.07 1,590,410 -0.07(-0.67%)
Oct 22, 2004 11.18 11.23 11.13 11.14 1,586,639 -0.04(-0.37%)
Oct 21, 2004 11.18 11.23 11.07 11.18 913,976 +0.04(+0.33%)
Oct 20, 2004 10.91 11.15 10.91 11.15 1,718,985 +0.27(+2.49%)
Oct 19, 2004 10.84 10.98 10.80 10.88 923,780 +0.00(+0.01%)
Oct 18, 2004 10.88 11.02 10.84 10.87 2,606,568 +0.02(+0.17%)
Oct 15, 2004 10.94 10.97 10.83 10.86 1,166,602 -0.01(-0.05%)
Oct 14, 2004 10.83 10.97 10.83 10.86 1,445,998 +0.10(+0.91%)
Oct 13, 2004 11.05 11.05 10.57 10.76 3,577,857 -0.32(-2.91%)
Oct 12, 2004 11.18 11.32 11.08 11.08 1,533,475 -0.12(-1.11%)
Oct 11, 2004 11.25 11.26 11.06 11.21 1,553,082 -0.01(-0.09%)
Oct 08, 2004 11.28 11.38 11.16 11.22 2,135,252 -0.06(-0.54%)
Oct 07, 2004 11.46 11.59 11.28 11.28 2,109,989 -0.16(-1.43%)
Oct 06, 2004 11.33 11.47 11.32 11.44 1,533,852 +0.12(+1.04%)
Oct 05, 2004 11.36 11.45 11.30 11.33 2,077,562 +0.05(+0.47%)
Oct 04, 2004 11.37 11.40 11.17 11.27 2,493,075 -0.10(-0.87%)
Oct 01, 2004 11.15 11.43 11.14 11.37 4,005,435 -0.13(-1.16%)
Sep 30, 2004 11.42 11.54 11.41 11.51 1,437,703 +0.12(+1.08%)
Sep 29, 2004 11.51 11.52 11.29 11.38 1,835,117 -0.09(-0.82%)
Sep 28, 2004 11.38 11.56 11.37 11.48 2,105,087 +0.23(+2.06%)
Sep 27, 2004 11.34 11.49 11.24 11.25 1,747,264 -0.03(-0.31%)
Sep 24, 2004 11.18 11.32 11.18 11.28 1,177,537 +0.15(+1.36%)
Sep 23, 2004 11.26 11.26 11.08 11.13 1,595,689 -0.13(-1.14%)
Sep 22, 2004 11.34 11.40 11.25 11.26 2,376,943 -0.11(-0.96%)
Sep 21, 2004 11.19 11.39 11.12 11.37 2,076,431 +0.20(+1.78%)
Sep 20, 2004 11.24 11.30 11.16 11.17 2,038,726 -0.04(-0.37%)
Sep 17, 2004 11.03 11.28 11.03 11.21 1,760,084 +0.19(+1.73%)
Sep 16, 2004 11.08 11.08 10.93 11.02 1,629,246 -0.06(-0.57%)
Sep 15, 2004 11.10 11.21 11.04 11.08 2,838,456 +0.05(+0.41%)
Sep 14, 2004 11.01 11.13 10.93 11.04 4,529,162 +0.31(+2.89%)
Sep 13, 2004 10.64 10.74 10.64 10.73 1,649,984 +0.15(+1.40%)
Sep 10, 2004 10.72 10.72 10.56 10.58 1,312,522 -0.17(-1.54%)
Sep 09, 2004 10.50 10.77 10.46 10.74 2,908,588 +0.36(+3.49%)
Sep 08, 2004 10.16 10.39 10.13 10.38 2,459,517 +0.22(+2.15%)
Sep 07, 2004 10.25 10.25 10.11 10.16 959,223 -0.09(-0.85%)
Sep 03, 2004 10.20 10.27 10.14 10.25 659,466 +0.05(+0.47%)
Sep 02, 2004 10.15 10.23 10.12 10.20 882,304 +0.08(+0.83%)
Sep 01, 2004 10.05 10.19 10.00 10.12 2,011,201 +0.10(+1.05%)
Aug 31, 2004 9.687 10.02 9.680 10.01 2,520,223 +0.39(+4.01%)
Aug 30, 2004 9.638 9.707 9.493 9.627 979,207 -0.01(-0.11%)
Aug 27, 2004 9.577 9.671 9.536 9.638 847,238 +0.08(+0.86%)
Aug 26, 2004 9.443 9.680 9.363 9.556 1,254,078 +0.11(+1.21%)
Aug 25, 2004 9.382 9.451 9.336 9.442 1,309,505 +0.14(+1.51%)
Aug 24, 2004 9.389 9.391 9.240 9.301 1,472,769 -0.09(-0.92%)
Aug 23, 2004 9.528 9.561 9.386 9.387 1,145,864 -0.13(-1.41%)
Aug 20, 2004 9.528 9.617 9.491 9.521 1,362,670 +0.03(+0.28%)
Aug 19, 2004 9.515 9.544 9.462 9.495 1,126,257 +0.02(+0.22%)
Aug 18, 2004 9.382 9.541 9.375 9.473 1,424,883 +0.12(+1.30%)
Aug 17, 2004 9.585 9.585 9.309 9.351 1,909,397 -0.23(-2.42%)
Aug 16, 2004 9.617 9.694 9.560 9.584 1,033,125 +0.01(+0.08%)
Aug 13, 2004 9.462 9.676 9.462 9.576 997,305 +0.15(+1.56%)
Aug 12, 2004 9.481 9.580 9.402 9.428 1,196,766 -0.09(-0.92%)
Aug 11, 2004 9.651 9.691 9.443 9.516 1,860,380 -0.14(-1.46%)
Aug 10, 2004 9.680 9.700 9.601 9.656 1,904,872 +0.02(+0.17%)
Aug 09, 2004 9.554 9.744 9.521 9.641 1,502,933 +0.17(+1.75%)
Aug 06, 2004 9.747 9.810 9.466 9.475 2,142,039 -0.32(-3.26%)
Aug 05, 2004 9.946 10.02 9.794 9.794 1,646,591 -0.14(-1.39%)
Aug 04, 2004 10.33 10.33 9.922 9.932 2,348,664 -0.46(-4.46%)
Aug 03, 2004 10.27 10.45 10.27 10.40 2,169,941 +0.16(+1.61%)
Aug 02, 2004 10.26 10.28 10.06 10.23 1,327,227 -0.02(-0.23%)
Jul 30, 2004 10.25 10.32 10.15 10.26 1,585,885 +0.02(+0.21%)
Jul 29, 2004 10.12 10.23 10.09 10.23 1,205,439 +0.12(+1.15%)
Jul 28, 2004 10.29 10.35 9.992 10.12 3,097,114 -0.14(-1.33%)
Jul 27, 2004 10.03 10.28 9.939 10.25 1,595,311 +0.25(+2.49%)
Jul 26, 2004 10.14 10.22 9.839 10.01 1,448,638 -0.15(-1.46%)
Jul 23, 2004 10.21 10.26 10.11 10.15 1,096,093 -0.08(-0.82%)
Jul 22, 2004 10.20 10.34 10.20 10.24 1,474,654 -0.05(-0.46%)
Jul 21, 2004 10.48 10.52 10.29 10.29 1,435,064 -0.21(-2.00%)
Jul 20, 2004 10.54 10.56 10.45 10.49 1,323,456 -0.04(-0.39%)
Jul 19, 2004 10.39 10.56 10.31 10.54 1,838,134 +0.12(+1.16%)
Jul 16, 2004 10.35 10.50 10.35 10.41 1,036,142 +0.08(+0.73%)
Jul 15, 2004 10.36 10.42 10.28 10.34 1,211,471 -0.04(-0.42%)
Jul 14, 2004 10.15 10.38 10.14 10.38 1,033,125 +0.23(+2.26%)
Jul 13, 2004 10.21 10.21 10.13 10.15 874,386 -0.08(-0.82%)
Jul 12, 2004 10.35 10.36 10.19 10.24 1,457,310 -0.11(-1.09%)
Jul 09, 2004 10.31 10.40 10.30 10.35 1,355,883 +0.06(+0.63%)
Jul 08, 2004 10.31 10.37 10.24 10.29 1,855,478 -0.02(-0.23%)
Jul 07, 2004 10.16 10.32 10.04 10.31 1,490,491 +0.15(+1.45%)
Jul 06, 2004 10.10 10.25 10.09 10.16 1,691,837 +0.11(+1.13%)
Jul 02, 2004 10.01 10.08 9.946 10.05 1,279,718 +0.04(+0.42%)
Jul 01, 2004 9.760 10.01 9.629 10.01 2,877,669 +0.23(+2.37%)
Jun 30, 2004 9.806 9.806 9.582 9.773 2,883,325 +0.23(+2.42%)
Jun 29, 2004 9.313 9.544 9.310 9.542 1,533,098 +0.23(+2.48%)
Jun 28, 2004 9.609 9.627 9.297 9.312 1,488,228 -0.30(-3.08%)
Jun 25, 2004 9.598 9.674 9.544 9.607 1,348,342 +0.03(+0.26%)
Jun 24, 2004 9.646 9.719 9.540 9.582 1,245,029 -0.03(-0.34%)
Jun 23, 2004 9.336 9.621 9.336 9.615 2,107,350 +0.31(+3.33%)
Jun 22, 2004 9.289 9.369 9.251 9.305 1,135,684 -0.04(-0.45%)
Jun 21, 2004 9.460 9.460 9.309 9.347 854,779 -0.11(-1.19%)
Jun 18, 2004 9.448 9.610 9.419 9.460 977,698 -0.03(-0.28%)
Jun 17, 2004 9.387 9.530 9.329 9.487 1,452,408 +0.11(+1.19%)
Jun 16, 2004 9.241 9.383 9.241 9.375 1,144,733 +0.18(+1.93%)
Jun 15, 2004 9.150 9.279 9.146 9.198 1,360,784 +0.15(+1.64%)
Jun 14, 2004 9.195 9.195 9.035 9.049 1,309,505 -0.14(-1.57%)
Jun 10, 2004 8.971 9.232 8.923 9.194 3,036,786 +0.48(+5.46%)
Jun 09, 2004 8.772 8.772 8.574 8.718 941,124 -0.05(-0.62%)
Jun 08, 2004 8.958 9.003 8.740 8.772 1,237,865 -0.18(-2.01%)
Jun 07, 2004 8.769 8.952 8.768 8.952 970,911 +0.21(+2.37%)
Jun 04, 2004 8.858 8.871 8.699 8.745 814,811 -0.07(-0.84%)
Jun 03, 2004 8.894 9.019 8.812 8.820 1,514,999 -0.07(-0.83%)
Jun 02, 2004 8.911 8.923 8.804 8.894 1,396,604 +0.05(+0.57%)
Jun 01, 2004 8.722 8.871 8.722 8.844 1,574,574 +0.19(+2.19%)
May 28, 2004 8.564 8.703 8.564 8.654 910,583 +0.09(+1.05%)
May 27, 2004 8.686 8.744 8.517 8.564 1,462,589 -0.10(-1.18%)
May 26, 2004 8.787 8.825 8.639 8.666 1,964,824 -0.12(-1.36%)
May 25, 2004 8.755 8.858 8.722 8.785 1,556,098 +0.07(+0.84%)
May 24, 2004 8.527 8.732 8.503 8.712 1,390,572 +0.26(+3.03%)
May 21, 2004 8.593 8.605 8.410 8.456 815,566 -0.09(-1.10%)
May 20, 2004 8.527 8.706 8.520 8.551 1,463,720 +0.04(+0.42%)
May 19, 2004 8.647 8.687 8.511 8.515 1,245,406 -0.10(-1.15%)
May 18, 2004 8.712 8.714 8.548 8.614 1,537,999 -0.12(-1.35%)
May 17, 2004 8.757 8.875 8.707 8.732 1,783,461 -0.03(-0.29%)
May 14, 2004 8.732 8.905 8.732 8.757 2,233,285 -0.17(-1.89%)
May 13, 2004 8.871 8.968 8.840 8.926 1,380,014 +0.03(+0.30%)
May 12, 2004 8.854 8.951 8.759 8.899 1,801,183 +0.05(+0.51%)
May 11, 2004 8.692 8.858 8.692 8.854 1,269,538 +0.22(+2.57%)
May 10, 2004 8.805 8.805 8.487 8.633 2,413,894 -0.23(-2.54%)
May 07, 2004 9.168 9.239 8.858 8.858 1,971,611 -0.31(-3.38%)
May 06, 2004 9.281 9.382 9.052 9.168 1,749,526 -0.11(-1.20%)
May 05, 2004 9.086 9.281 9.077 9.280 4,318,767 +0.20(+2.24%)
May 04, 2004 9.309 9.390 9.044 9.077 3,775,056 -0.23(-2.49%)
May 03, 2004 9.085 9.402 9.065 9.309 2,729,865 +0.23(+2.48%)
Apr 30, 2004 8.878 9.216 8.878 9.084 3,751,302 +0.27(+3.02%)
Apr 29, 2004 9.190 9.216 8.745 8.817 6,075,834 -0.40(-4.33%)
Apr 28, 2004 9.150 9.534 9.101 9.216 6,472,117 +0.42(+4.79%)
Apr 27, 2004 8.556 8.858 8.533 8.795 1,813,248 +0.27(+3.11%)
Apr 26, 2004 8.515 8.606 8.482 8.529 1,522,540 +0.01(+0.16%)
Apr 23, 2004 8.580 8.584 8.466 8.516 1,028,223 -0.05(-0.59%)
Apr 22, 2004 8.342 8.566 8.324 8.566 1,324,210 +0.22(+2.69%)
Apr 21, 2004 8.374 8.374 8.200 8.342 1,245,406 -0.03(-0.35%)
Apr 20, 2004 8.646 8.646 8.371 8.371 1,208,078 -0.28(-3.25%)
Apr 19, 2004 8.566 8.653 8.566 8.653 1,390,572 +0.08(+0.98%)
Apr 16, 2004 8.444 8.574 8.421 8.569 1,284,243 +0.12(+1.44%)
Apr 15, 2004 8.383 8.566 8.375 8.447 1,030,486 +0.06(+0.70%)
Apr 14, 2004 8.340 8.495 8.301 8.389 1,455,048 +0.02(+0.19%)
Apr 13, 2004 8.619 8.714 8.346 8.373 1,601,344 -0.23(-2.65%)
Apr 12, 2004 8.460 8.712 8.460 8.601 2,097,923 +0.03(+0.37%)
Apr 08, 2004 8.474 8.593 8.434 8.569 2,123,563 +0.11(+1.32%)
Apr 07, 2004 8.431 8.508 8.399 8.458 1,226,176 +0.03(+0.41%)
Apr 06, 2004 8.368 8.440 8.361 8.423 839,697 +0.03(+0.38%)
Apr 05, 2004 8.354 8.397 8.314 8.391 906,058 +0.07(+0.80%)
Apr 02, 2004 8.328 8.387 8.239 8.325 1,210,340 +0.03(+0.37%)
Apr 01, 2004 8.354 8.406 8.223 8.295 1,637,541 -0.06(-0.67%)
Mar 31, 2004 8.391 8.419 8.235 8.350 1,918,446 -0.01(-0.17%)
Mar 30, 2004 8.210 8.422 8.182 8.365 1,912,036 +0.17(+2.05%)
Mar 29, 2004 8.142 8.223 8.113 8.196 838,189 +0.11(+1.34%)
Mar 26, 2004 7.950 8.134 7.943 8.088 946,026 +0.12(+1.48%)
Mar 25, 2004 8.019 8.019 7.922 7.970 2,195,580 -0.05(-0.61%)
Mar 24, 2004 8.232 8.259 7.982 8.019 1,820,789 -0.21(-2.55%)
Mar 23, 2004 8.341 8.348 8.194 8.228 987,125 -0.08(-0.96%)
Mar 22, 2004 8.268 8.341 8.239 8.308 935,091 -0.02(-0.24%)
Mar 19, 2004 8.405 8.460 8.310 8.328 869,861 -0.09(-1.04%)
Mar 18, 2004 8.391 8.434 8.341 8.415 936,600 +0.02(+0.28%)
Mar 17, 2004 8.394 8.419 8.382 8.391 1,396,982 +0.05(+0.60%)
Mar 16, 2004 8.468 8.520 8.296 8.341 1,634,148 -0.12(-1.46%)
Mar 15, 2004 8.480 8.698 8.454 8.464 1,078,372 +0.02(+0.20%)
Mar 12, 2004 8.397 8.480 8.369 8.447 1,134,553 +0.08(+1.00%)
Mar 11, 2004 8.560 8.560 8.361 8.364 1,634,525 -0.21(-2.43%)
Mar 10, 2004 8.723 8.744 8.544 8.572 1,390,949 -0.13(-1.48%)
Mar 09, 2004 8.712 8.740 8.596 8.700 1,549,311 -0.02(-0.26%)
Mar 08, 2004 8.659 8.749 8.646 8.723 2,161,268 +0.14(+1.62%)
Mar 05, 2004 8.580 8.686 8.535 8.584 1,723,133 -0.01(-0.17%)
Mar 04, 2004 8.574 8.651 8.547 8.598 1,053,486 +0.03(+0.39%)
Mar 03, 2004 8.516 8.601 8.435 8.565 1,249,554 +0.04(+0.44%)
Mar 02, 2004 8.604 8.715 8.508 8.528 1,942,954 -0.06(-0.69%)
Mar 01, 2004 8.328 8.598 8.321 8.588 2,677,831 +0.27(+3.24%)
Feb 27, 2004 8.354 8.362 8.288 8.318 1,516,507 -0.03(-0.40%)
Feb 26, 2004 8.341 8.377 8.318 8.352 1,192,996 +0.01(+0.13%)
Feb 25, 2004 8.345 8.381 8.288 8.341 1,048,207 +0.01(+0.11%)
Feb 24, 2004 8.230 8.407 8.185 8.332 4,236,946 +0.10(+1.26%)
Feb 23, 2004 8.188 8.243 8.127 8.228 1,153,028 +0.04(+0.49%)
Feb 20, 2004 8.202 8.235 8.074 8.188 1,634,902 +0.00(+0.00%)
Feb 19, 2004 8.208 8.220 8.108 8.188 2,070,021 +0.01(+0.16%)
Feb 18, 2004 8.275 8.277 8.163 8.175 2,434,632 -0.10(-1.20%)
Feb 17, 2004 8.142 8.279 8.122 8.275 1,194,881 +0.13(+1.63%)
Feb 13, 2004 8.089 8.171 8.016 8.142 1,270,292 +0.02(+0.26%)
Feb 12, 2004 8.093 8.130 8.049 8.121 1,570,803 +0.04(+0.53%)
Feb 11, 2004 8.102 8.175 8.065 8.078 2,040,234 -0.09(-1.12%)
Feb 10, 2004 8.165 8.252 8.135 8.170 1,637,918 +0.01(+0.08%)
Feb 09, 2004 8.036 8.228 8.036 8.163 3,133,688 +0.18(+2.28%)
Feb 06, 2004 7.771 7.990 7.771 7.982 4,160,781 +0.28(+3.63%)
Feb 05, 2004 7.877 7.903 7.545 7.702 4,825,526 -0.24(-3.07%)
Feb 04, 2004 7.976 8.063 7.927 7.946 1,335,899 -0.05(-0.63%)
Feb 03, 2004 8.017 8.101 7.970 7.996 1,123,618 -0.02(-0.28%)
Feb 02, 2004 8.049 8.101 8.005 8.019 1,715,214 -0.01(-0.15%)
Jan 30, 2004 8.082 8.096 7.978 8.031 1,814,002 -0.02(-0.23%)
Jan 29, 2004 8.218 8.218 7.959 8.049 3,164,607 -0.21(-2.57%)
Jan 28, 2004 8.456 8.520 8.242 8.261 1,394,719 -0.19(-2.31%)
Jan 27, 2004 8.447 8.496 8.415 8.456 1,196,389 +0.04(+0.50%)
Jan 26, 2004 8.520 8.520 8.328 8.414 1,094,208 -0.12(-1.43%)
Jan 23, 2004 8.423 8.586 8.419 8.536 1,473,523 +0.11(+1.34%)
Jan 22, 2004 8.417 8.513 8.354 8.423 1,194,127 +0.01(+0.14%)
Jan 21, 2004 8.354 8.468 8.288 8.411 2,432,747 -0.09(-1.05%)
Jan 20, 2004 8.342 8.532 8.301 8.500 4,236,569 +0.20(+2.40%)
Jan 16, 2004 8.418 8.421 8.268 8.301 2,944,031 -0.08(-0.95%)
Jan 15, 2004 8.570 8.582 8.381 8.381 2,309,073 -0.20(-2.30%)
Jan 14, 2004 8.708 8.708 8.547 8.578 1,403,768 -0.13(-1.49%)
Jan 13, 2004 8.752 8.769 8.687 8.708 1,071,585 -0.04(-0.50%)
Jan 12, 2004 8.883 8.883 8.726 8.752 1,632,263 -0.13(-1.48%)
Jan 09, 2004 8.613 8.898 8.539 8.883 1,767,248 +0.22(+2.56%)
Jan 08, 2004 8.670 8.737 8.537 8.662 1,576,836 +0.01(+0.15%)
Jan 07, 2004 8.642 8.662 8.560 8.649 1,703,903 -0.00(-0.05%)
Jan 06, 2004 8.561 8.743 8.561 8.653 1,892,429 +0.09(+1.08%)
Jan 05, 2004 8.476 8.570 8.452 8.560 2,881,440 +0.08(+0.99%)
Jan 02, 2004 8.613 8.659 8.361 8.476 2,639,372 -0.18(-2.13%)
Dec 31, 2003 8.739 8.818 8.596 8.661 4,322,914 -0.36(-3.98%)
Dec 30, 2003 9.049 9.103 8.993 9.020 2,091,890 -0.03(-0.35%)
Dec 29, 2003 8.991 9.058 8.905 9.052 1,111,552 +0.09(+1.05%)
Dec 26, 2003 8.964 8.980 8.927 8.958 602,908 +0.05(+0.54%)
Dec 24, 2003 8.805 8.981 8.793 8.910 917,747 +0.12(+1.40%)
Dec 23, 2003 8.736 8.796 8.726 8.787 1,591,164 +0.03(+0.35%)
Dec 22, 2003 8.765 8.812 8.696 8.756 1,077,240 +0.02(+0.20%)
Dec 19, 2003 8.673 8.761 8.639 8.739 2,062,857 +0.06(+0.69%)
Dec 18, 2003 8.572 8.744 8.531 8.679 2,850,144 +0.17(+2.04%)
Dec 17, 2003 8.447 8.509 8.370 8.505 1,066,683 +0.09(+1.02%)
Dec 16, 2003 8.211 8.423 8.206 8.419 1,830,216 +0.21(+2.54%)
Dec 15, 2003 8.397 8.397 8.188 8.211 2,204,252 -0.19(-2.21%)
Dec 12, 2003 8.155 8.397 8.155 8.397 1,869,806 +0.24(+2.96%)
Dec 11, 2003 8.102 8.162 8.066 8.155 788,041 +0.05(+0.65%)
Dec 10, 2003 8.088 8.154 8.088 8.102 1,081,765 +0.03(+0.36%)
Dec 09, 2003 8.063 8.118 8.017 8.073 1,159,061 +0.03(+0.33%)
Dec 08, 2003 8.056 8.056 7.956 8.047 2,176,728 -0.01(-0.12%)
Dec 05, 2003 8.020 8.114 8.020 8.056 1,938,053 +0.05(+0.58%)
Dec 04, 2003 7.950 8.033 7.937 8.009 2,523,616 +0.05(+0.68%)
Dec 03, 2003 7.955 7.962 7.943 7.955 1,276,702 -0.02(-0.30%)
Dec 02, 2003 8.019 8.023 7.966 7.979 712,253 -0.03(-0.43%)
Dec 01, 2003 7.956 8.025 7.956 8.013 759,008 +0.07(+0.83%)
Nov 28, 2003 7.880 7.947 7.874 7.947 349,528 +0.08(+1.05%)
Nov 26, 2003 7.822 7.877 7.811 7.865 591,219 +0.06(+0.75%)
Nov 25, 2003 7.803 7.803 7.773 7.807 1,071,208 -0.01(-0.07%)
Nov 24, 2003 7.844 7.869 7.800 7.812 814,434 -0.02(-0.24%)
Nov 21, 2003 7.877 7.909 7.829 7.830 562,563 +0.01(+0.07%)
Nov 20, 2003 7.883 7.914 7.825 7.825 866,091 -0.08(-1.06%)
Nov 19, 2003 7.853 7.922 7.829 7.909 518,071 +0.06(+0.73%)
Nov 18, 2003 7.923 7.937 7.852 7.852 741,286 -0.06(-0.79%)
Nov 17, 2003 7.909 7.926 7.882 7.914 871,746 -0.13(-1.63%)
Nov 14, 2003 8.003 8.070 8.003 8.045 2,016,857 +0.04(+0.53%)
Nov 13, 2003 7.783 8.029 7.783 8.003 2,248,745 +0.22(+2.83%)
Nov 12, 2003 7.671 7.783 7.671 7.783 801,992 +0.13(+1.70%)
Nov 11, 2003 7.718 7.718 7.628 7.653 635,711 -0.07(-0.94%)
Nov 10, 2003 7.780 7.787 7.726 7.726 973,174 -0.03(-0.39%)
Nov 07, 2003 7.755 7.791 7.678 7.756 855,910 +0.03(+0.43%)
Nov 06, 2003 7.628 7.724 7.620 7.723 1,548,180 +0.10(+1.25%)
Nov 05, 2003 7.698 7.666 7.613 7.628 1,054,617 -0.02(-0.31%)
Nov 04, 2003 7.698 7.702 7.636 7.651 1,418,096 -0.13(-1.62%)
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.