Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murphy Oil (NY: MUR )

35.62 -0.40 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.479 8.617 8.479 8.569 919,660 +0.09(+1.05%)
May 27, 2004 8.600 8.658 8.433 8.479 1,477,168 -0.10(-1.18%)
May 26, 2004 8.700 8.738 8.554 8.580 1,984,409 -0.12(-1.36%)
May 25, 2004 8.668 8.771 8.636 8.699 1,571,609 +0.07(+0.84%)
May 24, 2004 8.442 8.646 8.419 8.626 1,404,433 +0.25(+3.03%)
May 21, 2004 8.508 8.520 8.327 8.373 823,695 -0.09(-1.10%)
May 20, 2004 8.442 8.620 8.436 8.466 1,478,310 +0.04(+0.42%)
May 19, 2004 8.562 8.601 8.427 8.431 1,257,820 -0.10(-1.15%)
May 18, 2004 8.626 8.628 8.463 8.529 1,553,330 -0.12(-1.35%)
May 17, 2004 8.671 8.788 8.621 8.646 1,801,239 -0.02(-0.29%)
May 14, 2004 8.646 8.817 8.646 8.671 2,255,547 -0.17(-1.89%)
May 13, 2004 8.784 8.880 8.752 8.838 1,393,770 +0.03(+0.30%)
May 12, 2004 8.767 8.863 8.672 8.811 1,819,137 +0.04(+0.51%)
May 11, 2004 8.607 8.771 8.607 8.767 1,282,192 +0.22(+2.57%)
May 10, 2004 8.718 8.718 8.403 8.548 2,437,956 -0.22(-2.54%)
May 07, 2004 9.078 9.148 8.771 8.771 1,991,264 -0.31(-3.38%)
May 06, 2004 9.190 9.289 8.962 9.078 1,766,966 -0.11(-1.20%)
May 05, 2004 8.997 9.190 8.987 9.188 4,361,816 +0.20(+2.24%)
May 04, 2004 9.217 9.297 8.955 8.987 3,812,686 -0.23(-2.49%)
May 03, 2004 8.995 9.309 8.976 9.217 2,757,076 +0.22(+2.48%)
Apr 30, 2004 8.790 9.125 8.790 8.994 3,788,694 +0.26(+3.02%)
Apr 29, 2004 9.099 9.125 8.659 8.730 6,136,398 -0.40(-4.33%)
Apr 28, 2004 9.060 9.440 9.011 9.125 6,536,631 +0.42(+4.79%)
Apr 27, 2004 8.471 8.771 8.449 8.708 1,831,323 +0.26(+3.11%)
Apr 26, 2004 8.431 8.521 8.398 8.445 1,537,717 +0.01(+0.16%)
Apr 23, 2004 8.495 8.499 8.382 8.432 1,038,473 -0.05(-0.59%)
Apr 22, 2004 8.260 8.482 8.242 8.482 1,337,410 +0.22(+2.69%)
Apr 21, 2004 8.291 8.291 8.120 8.260 1,257,820 -0.03(-0.35%)
Apr 20, 2004 8.561 8.561 8.289 8.289 1,220,120 -0.28(-3.25%)
Apr 19, 2004 8.482 8.567 8.482 8.567 1,404,433 +0.08(+0.97%)
Apr 16, 2004 8.361 8.490 8.337 8.485 1,297,044 +0.12(+1.44%)
Apr 15, 2004 8.301 8.482 8.293 8.364 1,040,758 +0.06(+0.70%)
Apr 14, 2004 8.257 8.411 8.219 8.306 1,469,552 +0.02(+0.19%)
Apr 13, 2004 8.534 8.628 8.264 8.290 1,617,307 -0.23(-2.65%)
Apr 12, 2004 8.377 8.626 8.377 8.516 2,118,836 +0.03(+0.37%)
Apr 08, 2004 8.390 8.508 8.351 8.485 2,144,731 +0.11(+1.32%)
Apr 07, 2004 8.348 8.424 8.316 8.374 1,238,399 +0.03(+0.41%)
Apr 06, 2004 8.285 8.357 8.278 8.340 848,067 +0.03(+0.38%)
Apr 05, 2004 8.272 8.314 8.232 8.309 915,090 +0.07(+0.80%)
Apr 02, 2004 8.246 8.305 8.158 8.243 1,222,405 +0.03(+0.37%)
Apr 01, 2004 8.272 8.323 8.142 8.213 1,653,864 -0.06(-0.67%)
Mar 31, 2004 8.309 8.336 8.154 8.268 1,937,569 -0.01(-0.17%)
Mar 30, 2004 8.129 8.339 8.101 8.282 1,931,095 +0.17(+2.05%)
Mar 29, 2004 8.062 8.142 8.033 8.116 846,544 +0.11(+1.34%)
Mar 26, 2004 7.871 8.054 7.865 8.008 955,456 +0.12(+1.48%)
Mar 25, 2004 7.940 7.940 7.844 7.891 2,217,466 -0.05(-0.61%)
Mar 24, 2004 8.151 8.177 7.903 7.940 1,838,939 -0.21(-2.55%)
Mar 23, 2004 8.259 8.265 8.113 8.147 996,964 -0.08(-0.96%)
Mar 22, 2004 8.186 8.259 8.158 8.226 944,412 -0.02(-0.24%)
Mar 19, 2004 8.322 8.377 8.228 8.246 878,532 -0.09(-1.04%)
Mar 18, 2004 8.309 8.351 8.259 8.332 945,936 +0.02(+0.28%)
Mar 17, 2004 8.311 8.336 8.299 8.309 1,410,907 +0.05(+0.60%)
Mar 16, 2004 8.385 8.436 8.214 8.259 1,650,437 -0.12(-1.46%)
Mar 15, 2004 8.397 8.612 8.370 8.381 1,089,121 +0.02(+0.20%)
Mar 12, 2004 8.314 8.397 8.286 8.364 1,145,862 +0.08(+1.00%)
Mar 11, 2004 8.475 8.475 8.278 8.281 1,650,818 -0.21(-2.43%)
Mar 10, 2004 8.637 8.658 8.460 8.487 1,404,814 -0.13(-1.48%)
Mar 09, 2004 8.626 8.654 8.511 8.614 1,564,755 -0.02(-0.26%)
Mar 08, 2004 8.574 8.663 8.561 8.637 2,182,812 +0.14(+1.62%)
Mar 05, 2004 8.495 8.600 8.450 8.499 1,740,309 -0.01(-0.17%)
Mar 04, 2004 8.490 8.566 8.462 8.513 1,063,987 +0.03(+0.39%)
Mar 03, 2004 8.432 8.516 8.352 8.481 1,262,009 +0.04(+0.44%)
Mar 02, 2004 8.519 8.629 8.424 8.444 1,962,322 -0.06(-0.69%)
Mar 01, 2004 8.246 8.513 8.239 8.503 2,704,524 +0.27(+3.24%)
Feb 27, 2004 8.272 8.280 8.206 8.236 1,531,624 -0.03(-0.40%)
Feb 26, 2004 8.259 8.294 8.236 8.269 1,204,888 +0.01(+0.13%)
Feb 25, 2004 8.263 8.298 8.206 8.259 1,058,656 +0.01(+0.11%)
Feb 24, 2004 8.148 8.324 8.104 8.249 4,279,180 +0.10(+1.26%)
Feb 23, 2004 8.108 8.162 8.047 8.147 1,164,522 +0.04(+0.49%)
Feb 20, 2004 8.121 8.154 7.995 8.108 1,651,199 +0.00(+0.00%)
Feb 19, 2004 8.127 8.139 8.028 8.108 2,090,655 +0.01(+0.16%)
Feb 18, 2004 8.193 8.196 8.083 8.095 2,458,900 -0.10(-1.20%)
Feb 17, 2004 8.062 8.197 8.042 8.193 1,206,792 +0.13(+1.63%)
Feb 13, 2004 8.009 8.091 7.937 8.062 1,282,954 +0.02(+0.26%)
Feb 12, 2004 8.013 8.050 7.970 8.041 1,586,461 +0.04(+0.53%)
Feb 11, 2004 8.022 8.095 7.986 7.999 2,060,571 -0.09(-1.12%)
Feb 10, 2004 8.084 8.171 8.055 8.089 1,654,245 +0.01(+0.08%)
Feb 09, 2004 7.957 8.147 7.957 8.083 3,164,925 +0.18(+2.28%)
Feb 06, 2004 7.694 7.911 7.694 7.903 4,202,256 +0.28(+3.63%)
Feb 05, 2004 7.799 7.825 7.471 7.626 4,873,627 -0.24(-3.07%)
Feb 04, 2004 7.898 7.983 7.849 7.867 1,349,215 -0.05(-0.63%)
Feb 03, 2004 7.938 8.021 7.891 7.917 1,134,818 -0.02(-0.28%)
Feb 02, 2004 7.970 8.021 7.926 7.940 1,732,312 -0.01(-0.15%)
Jan 30, 2004 8.003 8.016 7.899 7.951 1,832,084 -0.02(-0.23%)
Jan 29, 2004 8.137 8.137 7.881 7.970 3,196,152 -0.21(-2.57%)
Jan 28, 2004 8.373 8.436 8.160 8.180 1,408,622 -0.19(-2.31%)
Jan 27, 2004 8.364 8.412 8.332 8.373 1,208,315 +0.04(+0.50%)
Jan 26, 2004 8.436 8.436 8.246 8.331 1,105,115 -0.12(-1.43%)
Jan 23, 2004 8.340 8.502 8.336 8.452 1,488,211 +0.11(+1.34%)
Jan 22, 2004 8.334 8.429 8.272 8.340 1,206,030 +0.01(+0.14%)
Jan 21, 2004 8.272 8.385 8.206 8.328 2,456,996 -0.09(-1.05%)
Jan 20, 2004 8.260 8.448 8.219 8.416 4,278,799 +0.20(+2.40%)
Jan 16, 2004 8.335 8.337 8.186 8.219 2,973,377 -0.08(-0.95%)
Jan 15, 2004 8.486 8.498 8.298 8.298 2,332,090 -0.20(-2.30%)
Jan 14, 2004 8.622 8.622 8.462 8.494 1,417,761 -0.13(-1.49%)
Jan 13, 2004 8.666 8.683 8.601 8.622 1,082,266 -0.04(-0.50%)
Jan 12, 2004 8.796 8.796 8.639 8.666 1,648,533 -0.13(-1.48%)
Jan 09, 2004 8.528 8.810 8.454 8.796 1,784,864 +0.22(+2.56%)
Jan 08, 2004 8.584 8.651 8.453 8.576 1,592,554 +0.01(+0.15%)
Jan 07, 2004 8.557 8.576 8.475 8.563 1,720,887 -0.00(-0.05%)
Jan 06, 2004 8.477 8.657 8.477 8.567 1,911,293 +0.09(+1.08%)
Jan 05, 2004 8.393 8.486 8.369 8.475 2,910,162 +0.08(+0.99%)
Jan 02, 2004 8.528 8.574 8.278 8.393 2,665,681 -0.18(-2.13%)
Dec 31, 2003 8.653 8.731 8.511 8.575 4,366,005 -0.36(-3.98%)
Dec 30, 2003 8.960 9.014 8.905 8.931 2,112,743 -0.03(-0.35%)
Dec 29, 2003 8.902 8.969 8.817 8.962 1,122,632 +0.09(+1.05%)
Dec 26, 2003 8.876 8.892 8.839 8.869 608,917 +0.05(+0.54%)
Dec 24, 2003 8.718 8.893 8.706 8.822 926,895 +0.12(+1.40%)
Dec 23, 2003 8.650 8.709 8.639 8.700 1,607,025 +0.03(+0.35%)
Dec 22, 2003 8.679 8.725 8.611 8.670 1,087,978 +0.02(+0.20%)
Dec 19, 2003 8.587 8.675 8.554 8.653 2,083,420 +0.06(+0.69%)
Dec 18, 2003 8.487 8.658 8.446 8.593 2,878,555 +0.17(+2.04%)
Dec 17, 2003 8.364 8.425 8.288 8.421 1,077,316 +0.09(+1.02%)
Dec 16, 2003 8.130 8.340 8.125 8.336 1,848,459 +0.21(+2.54%)
Dec 15, 2003 8.314 8.314 8.108 8.130 2,226,224 -0.18(-2.21%)
Dec 12, 2003 8.075 8.314 8.075 8.314 1,888,444 +0.24(+2.96%)
Dec 11, 2003 8.022 8.081 7.987 8.075 795,896 +0.05(+0.65%)
Dec 10, 2003 8.008 8.074 8.008 8.022 1,092,548 +0.03(+0.36%)
Dec 09, 2003 7.983 8.038 7.938 7.993 1,170,615 +0.03(+0.33%)
Dec 08, 2003 7.976 7.976 7.878 7.967 2,198,425 -0.01(-0.12%)
Dec 05, 2003 7.941 8.034 7.941 7.976 1,957,371 +0.05(+0.58%)
Dec 04, 2003 7.871 7.954 7.858 7.930 2,548,772 +0.05(+0.68%)
Dec 03, 2003 7.877 7.883 7.865 7.877 1,289,428 -0.02(-0.30%)
Dec 02, 2003 7.940 7.944 7.887 7.900 719,353 -0.03(-0.43%)
Dec 01, 2003 7.878 7.946 7.878 7.934 766,573 +0.07(+0.83%)
Nov 28, 2003 7.802 7.869 7.797 7.869 353,012 +0.08(+1.05%)
Nov 26, 2003 7.745 7.799 7.733 7.787 597,112 +0.06(+0.75%)
Nov 25, 2003 7.726 7.726 7.697 7.730 1,081,885 -0.01(-0.07%)
Nov 24, 2003 7.766 7.791 7.723 7.735 822,553 -0.02(-0.24%)
Nov 21, 2003 7.799 7.831 7.752 7.753 568,170 +0.01(+0.07%)
Nov 20, 2003 7.806 7.836 7.748 7.748 874,724 -0.08(-1.06%)
Nov 19, 2003 7.776 7.844 7.752 7.831 523,235 +0.06(+0.73%)
Nov 18, 2003 7.845 7.858 7.774 7.774 748,675 -0.06(-0.79%)
Nov 17, 2003 7.831 7.848 7.804 7.836 880,436 -0.13(-1.63%)
Nov 14, 2003 7.924 7.991 7.924 7.966 2,036,961 +0.04(+0.53%)
Nov 13, 2003 7.706 7.950 7.706 7.924 2,271,160 +0.22(+2.83%)
Nov 12, 2003 7.596 7.706 7.596 7.706 809,986 +0.13(+1.70%)
Nov 11, 2003 7.642 7.642 7.552 7.577 642,048 -0.07(-0.94%)
Nov 10, 2003 7.703 7.710 7.649 7.649 982,874 -0.03(-0.39%)
Nov 07, 2003 7.678 7.714 7.602 7.680 864,442 +0.03(+0.43%)
Nov 06, 2003 7.552 7.648 7.544 7.647 1,563,612 +0.09(+1.25%)
Nov 05, 2003 7.622 7.590 7.538 7.552 1,065,130 -0.02(-0.31%)
Nov 04, 2003 7.622 7.626 7.560 7.576 1,432,232 -0.12(-1.62%)
Nov 03, 2003 7.744 7.797 7.646 7.701 907,474 -0.04(-0.56%)
Oct 31, 2003 7.722 7.773 7.678 7.744 1,230,783 -0.02(-0.30%)
Oct 30, 2003 7.924 7.924 7.597 7.768 2,650,829 -0.17(-2.17%)
Oct 29, 2003 7.990 8.007 7.869 7.940 865,965 +0.02(+0.20%)
Oct 28, 2003 7.904 7.930 7.865 7.924 505,717 +0.00(+0.00%)
Oct 27, 2003 7.950 7.950 7.904 7.924 472,587 -0.02(-0.21%)
Oct 24, 2003 7.945 7.967 7.895 7.941 768,477 -0.00(-0.03%)
Oct 23, 2003 7.832 7.969 7.832 7.944 1,646,248 +0.08(+1.02%)
Oct 22, 2003 7.898 7.898 7.824 7.863 972,592 -0.03(-0.43%)
Oct 21, 2003 7.862 7.902 7.829 7.898 1,083,789 +0.06(+0.80%)
Oct 20, 2003 7.871 7.871 7.802 7.835 628,339 -0.02(-0.28%)
Oct 17, 2003 7.963 7.967 7.779 7.857 1,103,592 -0.10(-1.27%)
Oct 16, 2003 7.854 7.961 7.866 7.958 680,129 +0.10(+1.32%)
Oct 15, 2003 7.950 7.969 7.821 7.854 1,098,260 -0.10(-1.22%)
Oct 14, 2003 7.937 7.941 7.867 7.951 1,208,315 -0.02(-0.30%)
Oct 13, 2003 7.966 8.001 7.913 7.975 573,121 +0.01(+0.12%)
Oct 10, 2003 7.928 7.984 7.925 7.966 728,873 +0.09(+1.17%)
Oct 09, 2003 7.904 7.915 7.832 7.874 2,453,569 -0.21(-2.58%)
Oct 08, 2003 8.134 8.193 8.081 8.083 974,877 -0.05(-0.63%)
Oct 07, 2003 7.957 8.130 7.957 8.134 1,492,400 +0.15(+1.89%)
Oct 06, 2003 8.000 8.009 7.947 7.983 1,222,405 +0.01(+0.12%)
Oct 03, 2003 7.898 7.993 7.866 7.974 1,888,064 +0.13(+1.67%)
Oct 02, 2003 7.860 7.862 7.786 7.842 1,139,388 -0.02(-0.28%)
Oct 01, 2003 7.733 7.871 7.707 7.865 1,507,633 +0.15(+1.96%)
Sep 30, 2003 7.634 7.736 7.579 7.714 2,037,723 +0.08(+1.05%)
Sep 29, 2003 7.622 7.634 7.576 7.634 1,028,953 +0.00(+0.02%)
Sep 26, 2003 7.747 7.769 7.623 7.632 1,413,192 -0.11(-1.47%)
Sep 25, 2003 7.937 7.970 7.741 7.747 2,092,940 -0.11(-1.39%)
Sep 24, 2003 7.548 7.940 7.680 7.856 3,586,864 +0.31(+4.07%)
Sep 23, 2003 7.510 7.571 7.481 7.548 1,067,034 +0.04(+0.51%)
Sep 22, 2003 7.399 7.559 7.386 7.510 1,538,479 +0.08(+1.10%)
Sep 19, 2003 7.370 7.470 7.384 7.429 2,297,055 +0.06(+0.80%)
Sep 18, 2003 7.477 7.477 7.340 7.370 1,858,741 -0.08(-1.06%)
Sep 17, 2003 7.592 7.592 7.445 7.449 889,575 -0.11(-1.46%)
Sep 16, 2003 7.452 7.559 7.445 7.559 747,152 +0.11(+1.43%)
Sep 15, 2003 7.544 7.565 7.431 7.452 1,172,519 -0.09(-1.17%)
Sep 12, 2003 7.560 7.571 7.493 7.540 1,492,781 -0.00(-0.03%)
Sep 11, 2003 7.484 7.571 7.464 7.543 1,626,065 +0.13(+1.70%)
Sep 10, 2003 7.522 7.522 7.412 7.417 995,441 -0.11(-1.41%)
Sep 09, 2003 7.556 7.556 7.463 7.523 969,927 -0.05(-0.68%)
Sep 08, 2003 7.563 7.601 7.554 7.575 881,959 +0.03(+0.42%)
Sep 05, 2003 7.498 7.585 7.451 7.543 985,921 +0.05(+0.61%)
Sep 04, 2003 7.550 7.552 7.426 7.497 1,633,681 -0.04(-0.57%)
Sep 03, 2003 7.497 7.600 7.477 7.540 1,337,410 +0.06(+0.81%)
Sep 02, 2003 7.613 7.636 7.458 7.480 2,211,373 -0.10(-1.32%)
Aug 29, 2003 7.635 7.635 7.455 7.580 2,982,135 -0.06(-0.72%)
Aug 28, 2003 7.254 7.656 7.175 7.635 5,973,411 +0.59(+8.45%)
Aug 27, 2003 7.038 7.052 7.006 7.040 822,172 +0.02(+0.30%)
Aug 26, 2003 7.090 7.101 6.981 7.019 1,389,581 -0.05(-0.67%)
Aug 25, 2003 7.098 7.133 7.035 7.066 1,781,817 +0.00(+0.02%)
Aug 22, 2003 7.024 7.115 6.921 7.065 2,877,793 +0.11(+1.62%)
Aug 21, 2003 6.900 6.965 6.860 6.952 992,775 +0.07(+1.05%)
Aug 20, 2003 6.828 6.906 6.801 6.880 906,712 +0.05(+0.67%)
Aug 19, 2003 6.851 6.904 6.796 6.834 700,693 -0.02(-0.25%)
Aug 18, 2003 6.951 6.976 6.807 6.851 1,449,749 -0.10(-1.44%)
Aug 15, 2003 6.906 7.005 6.906 6.951 830,169 +0.08(+1.20%)
Aug 14, 2003 6.830 6.893 6.801 6.868 2,222,416 +0.07(+1.04%)
Aug 13, 2003 6.722 6.797 6.677 6.797 1,266,579 +0.07(+1.05%)
Aug 12, 2003 6.712 6.726 6.644 6.726 1,386,916 +0.01(+0.22%)
Aug 11, 2003 6.512 6.712 6.511 6.712 1,977,935 +0.23(+3.57%)
Aug 08, 2003 6.491 6.532 6.410 6.481 1,139,769 -0.01(-0.16%)
Aug 07, 2003 6.252 6.491 6.221 6.491 1,647,771 +0.24(+3.91%)
Aug 06, 2003 6.171 6.260 6.149 6.247 1,887,302 +0.05(+0.85%)
Aug 05, 2003 6.300 6.300 6.171 6.195 1,709,844 -0.10(-1.54%)
Aug 04, 2003 6.378 6.397 6.269 6.292 1,540,383 -0.08(-1.24%)
Aug 01, 2003 6.453 6.453 6.350 6.371 1,113,874 -0.11(-1.74%)
Jul 31, 2003 6.604 6.611 6.472 6.484 1,349,215 -0.10(-1.50%)
Jul 30, 2003 6.473 6.585 6.419 6.582 1,942,139 +0.13(+2.04%)
Jul 29, 2003 6.326 6.455 6.326 6.451 1,274,195 +0.15(+2.35%)
Jul 28, 2003 6.447 6.456 6.302 6.302 1,011,435 -0.13(-2.04%)
Jul 25, 2003 6.469 6.470 6.381 6.434 1,735,358 -0.04(-0.55%)
Jul 24, 2003 6.568 6.598 6.469 6.469 745,248 -0.07(-1.00%)
Jul 23, 2003 6.598 6.631 6.463 6.535 1,588,365 -0.03(-0.46%)
Jul 22, 2003 6.583 6.623 6.560 6.565 1,166,806 -0.02(-0.28%)
Jul 21, 2003 6.616 6.642 6.569 6.583 1,030,095 -0.04(-0.61%)
Jul 18, 2003 6.620 6.645 6.561 6.624 1,768,108 +0.04(+0.56%)
Jul 17, 2003 6.506 6.663 6.499 6.587 1,925,764 +0.08(+1.25%)
Jul 16, 2003 6.558 6.571 6.498 6.506 1,067,034 -0.02(-0.24%)
Jul 15, 2003 6.663 6.663 6.519 6.522 1,950,136 -0.11(-1.59%)
Jul 14, 2003 6.722 6.733 6.620 6.627 1,145,481 -0.07(-1.08%)
Jul 11, 2003 6.650 6.747 6.646 6.699 1,126,440 +0.04(+0.53%)
Jul 10, 2003 6.696 6.696 6.593 6.663 1,293,236 -0.03(-0.49%)
Jul 09, 2003 6.657 6.772 6.657 6.696 1,676,332 -0.01(-0.10%)
Jul 08, 2003 6.663 6.747 6.636 6.703 2,765,073 +0.02(+0.29%)
Jul 07, 2003 6.801 6.801 6.678 6.683 2,420,438 -0.06(-0.88%)
Jul 03, 2003 6.763 6.763 6.711 6.742 1,230,402 -0.02(-0.31%)
Jul 02, 2003 6.849 6.854 6.683 6.763 3,981,766 -0.09(-1.25%)
Jul 01, 2003 6.906 6.942 6.780 6.849 1,312,657 -0.06(-0.84%)
Jun 30, 2003 6.847 7.030 6.821 6.906 2,196,521 +0.08(+1.23%)
Jun 27, 2003 6.817 6.841 6.782 6.822 1,824,849 +0.01(+0.08%)
Jun 26, 2003 6.835 6.881 6.788 6.817 1,463,078 -0.05(-0.75%)
Jun 25, 2003 6.854 6.912 6.846 6.868 1,259,724 -0.00(-0.04%)
Jun 24, 2003 6.887 6.913 6.826 6.871 732,681 -0.02(-0.36%)
Jun 23, 2003 6.908 6.913 6.835 6.896 685,080 -0.01(-0.17%)
Jun 20, 2003 6.930 6.946 6.862 6.908 758,957 -0.01(-0.19%)
Jun 19, 2003 6.887 6.963 6.867 6.921 821,791 +0.03(+0.50%)
Jun 18, 2003 6.965 6.984 6.872 6.887 1,648,914 -0.09(-1.30%)
Jun 17, 2003 6.985 7.044 6.933 6.977 1,363,305 -0.01(-0.11%)
Jun 16, 2003 6.998 7.009 6.913 6.985 1,742,213 +0.03(+0.49%)
Jun 13, 2003 7.005 7.060 6.888 6.951 1,591,411 -0.05(-0.75%)
Jun 12, 2003 7.031 7.069 6.926 7.003 1,640,917 +0.01(+0.17%)
Jun 11, 2003 6.893 7.009 6.862 6.992 2,172,530 +0.11(+1.60%)
Jun 10, 2003 6.737 6.881 6.724 6.881 1,983,647 +0.18(+2.64%)
Jun 09, 2003 6.696 6.795 6.688 6.704 1,301,995 +0.01(+0.12%)
Jun 06, 2003 6.820 6.841 6.696 6.696 930,322 -0.09(-1.33%)
Jun 05, 2003 6.696 6.814 6.644 6.787 2,135,972 +0.06(+0.94%)
Jun 04, 2003 6.604 6.732 6.603 6.724 1,845,032 +0.15(+2.24%)
Jun 03, 2003 6.539 6.582 6.520 6.577 845,782 +0.04(+0.58%)
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.