Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.043	3.089	3.039	3.064	2,396,394	-0.03(-1.01%)
May 28, 2002	3.104	3.122	3.062	3.095	620,784	-0.01(-0.17%)
May 27, 2002	3.099	3.114	3.087	3.100	1,165,385	+0.00(+0.00%)
May 24, 2002	3.099	3.114	3.087	3.100	1,148,036	-0.00(-0.12%)
May 23, 2002	3.079	3.114	3.066	3.104	733,174	+0.04(+1.24%)
May 22, 2002	3.057	3.087	3.049	3.066	889,313	+0.00(+0.00%)
May 21, 2002	3.079	3.122	3.066	3.066	796,535	-0.02(-0.66%)
May 20, 2002	3.046	3.092	3.036	3.086	793,518	+0.04(+1.32%)
May 17, 2002	3.082	3.087	3.035	3.046	2,196,506	-0.05(-1.56%)
May 16, 2002	3.145	3.162	3.089	3.094	2,145,968	-0.05(-1.46%)
May 15, 2002	3.170	3.170	3.110	3.140	1,519,149	-0.03(-0.95%)
May 14, 2002	3.183	3.202	3.158	3.170	1,447,491	+0.00(+0.15%)
May 13, 2002	3.127	3.172	3.102	3.166	2,006,423	+0.04(+1.22%)
May 10, 2002	3.134	3.157	3.115	3.127	1,381,867	+0.00(+0.01%)
May 09, 2002	3.152	3.167	3.100	3.127	1,315,489	-0.03(-0.81%)
May 08, 2002	3.086	3.153	3.082	3.153	2,112,779	+0.10(+3.36%)
May 07, 2002	3.041	3.069	2.984	3.050	1,519,149	+0.01(+0.32%)
May 06, 2002	3.099	3.104	3.033	3.041	3,020,195	-0.10(-3.32%)
May 03, 2002	3.120	3.206	3.120	3.145	1,997,372	+0.03(+0.89%)
May 02, 2002	3.088	3.119	3.053	3.117	2,620,419	+0.03(+0.96%)
May 01, 2002	3.077	3.091	3.048	3.088	3,201,980	-0.04(-1.26%)
Apr 30, 2002	3.153	3.169	3.112	3.127	2,459,755	-0.04(-1.33%)
Apr 29, 2002	3.175	3.175	3.125	3.169	2,441,651	-0.01(-0.42%)
Apr 26, 2002	3.201	3.202	3.149	3.182	1,547,058	-0.02(-0.63%)
Apr 25, 2002	3.182	3.227	3.149	3.203	1,970,217	-0.01(-0.20%)
Apr 24, 2002	3.192	3.212	3.122	3.209	5,534,260	-0.08(-2.36%)
Apr 23, 2002	3.165	3.288	3.165	3.287	2,268,164	+0.04(+1.28%)
Apr 22, 2002	3.271	3.288	3.230	3.245	1,406,005	-0.05(-1.43%)
Apr 19, 2002	3.215	3.296	3.207	3.292	1,650,396	+0.03(+1.05%)
Apr 18, 2002	3.245	3.292	3.215	3.258	2,726,021	+0.01(+0.20%)
Apr 17, 2002	3.161	3.273	3.150	3.251	3,631,928	+0.15(+4.83%)
Apr 16, 2002	3.082	3.114	3.068	3.102	2,017,738	+0.03(+0.86%)
Apr 15, 2002	2.999	3.079	2.999	3.075	2,674,728	+0.11(+3.69%)
Apr 12, 2002	3.019	3.028	2.945	2.966	2,825,587	-0.09(-2.84%)
Apr 11, 2002	3.063	3.080	3.053	3.053	3,522,556	-0.02(-0.75%)
Apr 10, 2002	3.068	3.086	3.039	3.076	2,869,337	-0.00(-0.02%)
Apr 09, 2002	3.128	3.136	3.073	3.076	4,175,775	-0.06(-1.91%)
Apr 08, 2002	3.073	3.142	3.073	3.136	2,506,521	+0.09(+2.79%)
Apr 05, 2002	3.089	3.096	3.049	3.051	1,524,429	-0.03(-1.01%)
Apr 04, 2002	3.091	3.095	3.056	3.082	2,842,182	-0.00(-0.13%)
Apr 03, 2002	3.190	3.191	3.079	3.086	4,128,254	-0.10(-3.26%)
Apr 02, 2002	3.185	3.239	3.185	3.190	3,340,771	-0.01(-0.32%)
Apr 01, 2002	3.190	3.241	3.175	3.201	1,926,468	+0.02(+0.59%)
Mar 29, 2002	3.166	3.194	3.144	3.182	3,086,573	+0.00(+0.00%)
Mar 28, 2002	3.166	3.194	3.144	3.182	3,086,573	+0.01(+0.29%)
Mar 27, 2002	3.096	3.181	3.090	3.172	2,320,964	+0.10(+3.14%)
Mar 26, 2002	3.060	3.081	3.023	3.076	1,559,881	+0.02(+0.66%)
Mar 25, 2002	3.061	3.070	3.036	3.056	2,199,523	-0.02(-0.80%)
Mar 22, 2002	3.064	3.087	3.039	3.080	4,150,883	+0.01(+0.38%)
Mar 21, 2002	3.049	3.069	3.026	3.069	2,180,665	+0.02(+0.64%)
Mar 20, 2002	3.023	3.072	2.991	3.049	2,507,275	+0.02(+0.74%)
Mar 19, 2002	3.011	3.036	2.990	3.027	2,290,792	+0.04(+1.44%)
Mar 18, 2002	2.930	2.991	2.922	2.984	2,233,466	+0.06(+1.88%)
Mar 15, 2002	2.920	2.934	2.902	2.929	1,859,336	+0.01(+0.48%)
Mar 14, 2002	2.902	2.922	2.862	2.915	1,803,518	+0.01(+0.46%)
Mar 13, 2002	2.940	2.969	2.901	2.901	150,858	-0.02(-0.65%)
Mar 12, 2002	2.891	2.931	2.878	2.920	910,433	+0.03(+1.00%)
Mar 11, 2002	2.895	2.918	2.887	2.891	2,390,359	+0.00(+0.16%)
Mar 08, 2002	2.975	2.981	2.875	2.887	2,836,902	-0.08(-2.74%)
Mar 07, 2002	2.916	2.991	2.913	2.968	1,131,442	+0.06(+2.10%)
Mar 06, 2002	2.835	2.913	2.834	2.907	1,806,535	+0.06(+2.26%)
Mar 05, 2002	2.869	2.872	2.842	2.843	1,258,163	-0.03(-0.91%)
Mar 04, 2002	2.850	2.877	2.847	2.869	1,080,904	+0.01(+0.38%)

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.