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

Range Resources (NY: RRC )

34.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2005 8.969 9.302 8.969 9.244 771,999 +0.22(+2.40%)
Jan 28, 2005 9.169 9.186 8.940 9.027 918,589 -0.14(-1.50%)
Jan 27, 2005 9.023 9.311 8.969 9.165 1,216,730 +0.16(+1.80%)
Jan 26, 2005 8.757 9.015 8.736 9.002 832,491 +0.26(+2.95%)
Jan 25, 2005 8.711 8.831 8.544 8.744 753,915 +0.03(+0.38%)
Jan 24, 2005 8.811 8.894 8.673 8.711 615,967 -0.03(-0.33%)
Jan 21, 2005 8.819 8.898 8.707 8.740 768,958 -0.06(-0.66%)
Jan 20, 2005 9.015 9.015 8.611 8.798 997,645 -0.22(-2.40%)
Jan 19, 2005 8.915 9.211 8.915 9.015 1,949,682 +0.14(+1.60%)
Jan 18, 2005 8.677 8.894 8.677 8.873 1,390,206 +0.24(+2.80%)
Jan 14, 2005 8.540 8.748 8.498 8.632 1,494,068 +0.11(+1.32%)
Jan 13, 2005 8.369 8.565 8.290 8.519 1,169,681 +0.17(+2.10%)
Jan 12, 2005 8.048 8.373 8.011 8.344 1,535,996 +0.30(+3.73%)
Jan 11, 2005 8.144 8.186 7.944 8.044 1,077,822 -0.08(-0.97%)
Jan 10, 2005 7.886 8.257 7.886 8.123 1,603,210 +0.27(+3.45%)
Jan 07, 2005 8.082 8.082 7.713 7.853 1,887,749 -0.15(-1.82%)
Jan 06, 2005 7.915 8.186 7.882 7.998 1,808,372 +0.12(+1.59%)
Jan 05, 2005 7.957 8.061 7.790 7.873 1,344,597 -0.14(-1.72%)
Jan 04, 2005 7.957 8.194 7.940 8.011 1,658,101 +0.05(+0.68%)
Jan 03, 2005 8.519 8.527 7.886 7.957 2,981,414 -0.57(-6.65%)
Dec 31, 2004 8.373 8.602 8.352 8.523 875,060 +0.10(+1.24%)
Dec 30, 2004 8.527 8.527 8.373 8.419 412,565 -0.10(-1.22%)
Dec 29, 2004 8.519 8.544 8.394 8.523 511,145 +0.00(+0.00%)
Dec 28, 2004 8.323 8.619 8.323 8.523 679,020 +0.17(+1.99%)
Dec 27, 2004 8.644 8.644 8.277 8.357 798,724 -0.30(-3.42%)
Dec 23, 2004 8.644 8.802 8.552 8.652 550,673 -0.01(-0.14%)
Dec 22, 2004 8.865 8.969 8.436 8.665 977,321 -0.20(-2.21%)
Dec 21, 2004 8.915 8.948 8.711 8.861 1,020,050 -0.04(-0.42%)
Dec 20, 2004 8.961 9.019 8.836 8.898 1,391,807 -0.06(-0.70%)
Dec 17, 2004 8.769 8.981 8.769 8.961 1,364,921 +0.17(+1.94%)
Dec 16, 2004 8.811 8.873 8.665 8.790 1,876,707 +0.05(+0.62%)
Dec 15, 2004 8.432 8.961 8.432 8.736 1,783,407 +0.31(+3.66%)
Dec 14, 2004 8.415 8.477 8.198 8.427 796,324 +0.04(+0.45%)
Dec 13, 2004 8.144 8.415 8.144 8.390 912,508 +0.28(+3.49%)
Dec 10, 2004 8.302 8.323 8.023 8.107 1,148,716 -0.20(-2.36%)
Dec 09, 2004 7.936 8.423 7.936 8.302 5,983,633 +0.50(+6.35%)
Dec 08, 2004 7.623 7.898 7.490 7.807 1,207,929 +0.22(+2.85%)
Dec 07, 2004 7.982 7.986 7.540 7.590 963,238 -0.40(-5.01%)
Dec 06, 2004 8.107 8.111 7.894 7.990 1,016,529 -0.12(-1.54%)
Dec 03, 2004 7.936 8.144 7.932 8.115 810,727 +0.22(+2.80%)
Dec 02, 2004 8.369 8.373 7.782 7.894 1,338,996 -0.47(-5.67%)
Dec 01, 2004 8.640 8.707 8.136 8.369 1,865,664 -0.27(-3.13%)
Nov 30, 2004 8.415 8.648 8.390 8.640 1,535,356 +0.13(+1.57%)
Nov 29, 2004 8.602 8.627 8.373 8.507 1,025,651 -0.04(-0.49%)
Nov 26, 2004 8.427 8.602 8.427 8.548 773,599 +0.12(+1.43%)
Nov 24, 2004 8.394 8.602 8.028 8.427 2,863,790 +0.13(+1.61%)
Nov 23, 2004 7.457 8.394 7.428 8.294 4,056,516 +0.97(+13.19%)
Nov 22, 2004 7.061 7.332 6.999 7.328 1,612,172 +0.25(+3.47%)
Nov 19, 2004 7.044 7.174 6.915 7.082 1,575,204 +0.04(+0.59%)
Nov 18, 2004 7.011 7.082 6.949 7.040 716,627 +0.03(+0.42%)
Nov 17, 2004 6.915 7.074 6.915 7.011 800,165 +0.12(+1.69%)
Nov 16, 2004 6.957 7.082 6.894 6.894 451,933 -0.05(-0.78%)
Nov 15, 2004 7.061 7.099 6.853 6.949 1,119,270 -0.09(-1.30%)
Nov 12, 2004 6.982 7.186 6.894 7.040 1,509,751 +0.08(+1.14%)
Nov 11, 2004 7.011 7.032 6.853 6.961 812,007 -0.03(-0.42%)
Nov 10, 2004 6.844 7.136 6.832 6.990 1,018,610 +0.12(+1.70%)
Nov 09, 2004 6.949 6.957 6.844 6.874 737,912 -0.09(-1.32%)
Nov 08, 2004 7.074 7.099 6.957 6.965 553,394 -0.13(-1.88%)
Nov 05, 2004 7.207 7.228 7.053 7.099 513,545 -0.00(-0.06%)
Nov 04, 2004 6.815 7.132 6.811 7.103 1,049,336 +0.27(+3.96%)
Nov 03, 2004 6.686 6.886 6.686 6.832 720,148 +0.19(+2.82%)
Nov 02, 2004 6.636 6.757 6.611 6.644 699,184 +0.00(+0.06%)
Nov 01, 2004 6.603 6.707 6.544 6.640 524,588 +0.10(+1.53%)
Oct 29, 2004 6.415 6.586 6.411 6.540 1,018,610 +0.10(+1.62%)
Oct 28, 2004 6.461 6.607 6.232 6.436 1,792,689 -0.27(-4.10%)
Oct 27, 2004 6.761 6.886 6.544 6.711 557,074 -0.10(-1.41%)
Oct 26, 2004 6.782 6.811 6.624 6.807 533,390 +0.06(+0.86%)
Oct 25, 2004 6.811 6.857 6.732 6.749 610,045 -0.04(-0.55%)
Oct 22, 2004 6.769 6.924 6.761 6.786 558,355 +0.00(+0.00%)
Oct 21, 2004 6.807 6.811 6.740 6.786 691,502 -0.00(-0.06%)
Oct 20, 2004 6.740 7.015 6.728 6.790 1,564,482 +0.03(+0.43%)
Oct 19, 2004 6.811 6.815 6.624 6.761 1,427,334 -0.08(-1.22%)
Oct 18, 2004 6.849 6.961 6.744 6.844 997,965 +0.00(+0.06%)
Oct 15, 2004 6.924 6.932 6.790 6.840 445,531 -0.08(-1.14%)
Oct 14, 2004 6.769 6.982 6.728 6.919 763,357 +0.12(+1.84%)
Oct 13, 2004 7.124 7.136 6.432 6.794 2,408,976 -0.31(-4.34%)
Oct 12, 2004 7.144 7.211 7.099 7.103 348,711 -0.04(-0.58%)
Oct 11, 2004 7.232 7.278 7.082 7.144 306,783 -0.10(-1.44%)
Oct 08, 2004 7.207 7.344 7.144 7.249 431,769 +0.00(+0.00%)
Oct 07, 2004 7.498 7.561 7.215 7.249 885,622 -0.24(-3.17%)
Oct 06, 2004 7.494 7.636 7.457 7.486 1,451,979 +0.03(+0.39%)
Oct 05, 2004 7.394 7.603 7.394 7.457 710,546 +0.06(+0.84%)
Oct 04, 2004 7.382 7.457 7.269 7.394 615,166 +0.05(+0.62%)
Oct 01, 2004 7.286 7.353 7.232 7.348 517,546 +0.06(+0.86%)
Sep 30, 2004 7.249 7.328 7.186 7.286 736,791 +0.04(+0.58%)
Sep 29, 2004 7.290 7.369 7.228 7.244 892,984 -0.08(-1.08%)
Sep 28, 2004 7.186 7.332 7.178 7.323 831,531 +0.14(+1.91%)
Sep 27, 2004 7.124 7.344 7.040 7.186 855,696 +0.02(+0.29%)
Sep 24, 2004 6.957 7.178 6.953 7.165 1,153,517 +0.19(+2.75%)
Sep 23, 2004 6.840 6.994 6.807 6.974 643,172 +0.13(+1.95%)
Sep 22, 2004 6.849 6.944 6.732 6.840 481,059 -0.01(-0.18%)
Sep 21, 2004 6.728 6.865 6.674 6.853 551,153 +0.13(+1.92%)
Sep 20, 2004 6.540 6.757 6.540 6.724 573,238 +0.18(+2.80%)
Sep 17, 2004 6.628 6.628 6.519 6.540 449,852 -0.04(-0.63%)
Sep 16, 2004 6.582 6.661 6.540 6.582 349,352 +0.03(+0.51%)
Sep 15, 2004 6.603 6.661 6.519 6.549 313,344 -0.10(-1.57%)
Sep 14, 2004 6.699 6.740 6.578 6.653 341,990 -0.09(-1.30%)
Sep 13, 2004 6.678 6.740 6.655 6.740 346,791 +0.07(+1.00%)
Sep 10, 2004 6.686 6.761 6.624 6.674 550,033 -0.01(-0.19%)
Sep 09, 2004 6.603 6.699 6.603 6.686 459,934 +0.08(+1.26%)
Sep 08, 2004 6.678 6.715 6.561 6.603 614,526 -0.10(-1.43%)
Sep 07, 2004 6.657 6.699 6.630 6.699 568,437 +0.06(+0.94%)
Sep 03, 2004 6.640 6.699 6.619 6.636 385,519 -0.03(-0.44%)
Sep 02, 2004 6.474 6.678 6.474 6.665 621,408 +0.16(+2.50%)
Sep 01, 2004 6.249 6.503 6.240 6.503 675,499 +0.25(+4.07%)
Aug 31, 2004 6.040 6.249 6.040 6.249 446,812 +0.23(+3.88%)
Aug 30, 2004 6.115 6.136 5.949 6.015 283,098 -0.13(-2.10%)
Aug 27, 2004 6.090 6.161 6.040 6.145 361,514 +0.04(+0.68%)
Aug 26, 2004 6.190 6.207 6.003 6.103 270,935 -0.08(-1.28%)
Aug 25, 2004 6.157 6.220 6.136 6.182 368,235 -0.01(-0.13%)
Aug 24, 2004 6.186 6.270 6.136 6.190 474,977 -0.03(-0.47%)
Aug 23, 2004 6.332 6.336 6.107 6.220 747,514 -0.12(-1.84%)
Aug 20, 2004 6.236 6.444 6.236 6.336 841,453 +0.15(+2.36%)
Aug 19, 2004 6.145 6.245 6.107 6.190 465,375 -0.03(-0.54%)
Aug 18, 2004 5.853 6.249 5.853 6.224 767,678 +0.37(+6.33%)
Aug 17, 2004 5.882 5.945 5.641 5.853 773,599 -0.15(-2.57%)
Aug 16, 2004 6.082 6.207 5.886 6.007 509,225 -0.07(-1.23%)
Aug 13, 2004 6.007 6.186 5.978 6.082 798,884 +0.09(+1.46%)
Aug 12, 2004 6.282 6.320 5.982 5.995 614,526 -0.33(-5.20%)
Aug 11, 2004 6.428 6.428 6.215 6.324 452,413 -0.10(-1.62%)
Aug 10, 2004 6.394 6.432 6.332 6.428 501,703 +0.07(+1.18%)
Aug 09, 2004 6.195 6.457 6.186 6.353 579,159 +0.17(+2.69%)
Aug 06, 2004 6.482 6.482 6.103 6.186 799,524 -0.34(-5.23%)
Aug 05, 2004 6.790 6.794 6.465 6.528 1,040,374 -0.28(-4.16%)
Aug 04, 2004 6.874 6.878 6.790 6.811 973,320 -0.07(-1.03%)
Aug 03, 2004 6.974 6.978 6.819 6.882 663,336 -0.11(-1.55%)
Aug 02, 2004 6.999 7.040 6.832 6.990 1,341,236 +0.01(+0.18%)
Jul 30, 2004 7.024 7.028 6.903 6.978 1,484,946 -0.05(-0.65%)
Jul 29, 2004 6.561 7.024 6.561 7.024 1,623,214 +0.51(+7.87%)
Jul 28, 2004 6.574 6.607 6.407 6.511 945,635 -0.06(-0.95%)
Jul 27, 2004 6.249 6.586 6.249 6.574 845,774 +0.38(+6.19%)
Jul 26, 2004 6.382 6.424 6.161 6.190 812,327 -0.20(-3.07%)
Jul 23, 2004 6.482 6.482 6.328 6.386 517,386 -0.09(-1.42%)
Jul 22, 2004 6.574 6.582 6.436 6.478 571,637 -0.12(-1.89%)
Jul 21, 2004 6.782 6.874 6.594 6.603 878,101 -0.18(-2.64%)
Jul 20, 2004 6.765 6.815 6.644 6.782 1,456,140 +0.02(+0.25%)
Jul 19, 2004 6.790 6.828 6.703 6.765 957,637 +0.02(+0.37%)
Jul 16, 2004 6.640 6.799 6.624 6.740 1,738,758 +0.10(+1.51%)
Jul 15, 2004 6.644 6.661 6.540 6.640 691,662 +0.02(+0.25%)
Jul 14, 2004 6.482 6.624 6.478 6.624 1,316,751 +0.15(+2.25%)
Jul 13, 2004 6.499 6.549 6.386 6.478 745,753 +0.06(+0.97%)
Jul 12, 2004 6.457 6.469 6.378 6.415 647,813 +0.12(+1.99%)
Jul 09, 2004 6.245 6.353 6.228 6.290 994,445 +0.04(+0.67%)
Jul 08, 2004 6.457 6.482 6.240 6.249 902,906 -0.15(-2.28%)
Jul 07, 2004 6.353 6.419 6.332 6.394 646,053 +0.02(+0.33%)
Jul 06, 2004 6.295 6.436 6.286 6.374 769,278 +0.08(+1.26%)
Jul 02, 2004 6.411 6.436 6.253 6.295 780,000 -0.12(-1.82%)
Jul 01, 2004 6.582 6.665 6.199 6.411 1,628,015 +0.33(+5.41%)
Jun 30, 2004 5.882 6.095 5.870 6.082 551,313 +0.18(+3.03%)
Jun 29, 2004 5.857 5.961 5.832 5.903 337,029 +0.05(+0.78%)
Jun 28, 2004 6.070 6.070 5.845 5.857 591,321 -0.22(-3.57%)
Jun 25, 2004 5.936 6.074 5.924 6.074 1,497,748 +0.14(+2.32%)
Jun 24, 2004 5.999 5.999 5.899 5.936 465,536 +0.00(+0.07%)
Jun 23, 2004 5.836 5.945 5.811 5.932 602,844 +0.08(+1.35%)
Jun 22, 2004 5.820 5.870 5.749 5.853 626,529 +0.03(+0.57%)
Jun 21, 2004 5.832 5.878 5.724 5.820 932,032 +0.01(+0.14%)
Jun 18, 2004 5.895 5.895 5.707 5.811 1,065,499 +0.01(+0.22%)
Jun 17, 2004 5.549 5.836 5.520 5.799 1,147,116 +0.29(+5.29%)
Jun 16, 2004 5.491 5.553 5.491 5.507 1,290,986 -0.01(-0.23%)
Jun 15, 2004 5.441 5.528 5.441 5.520 955,557 +0.10(+1.92%)
Jun 14, 2004 5.478 5.491 5.332 5.416 1,016,369 -0.04(-0.76%)
Jun 10, 2004 5.249 5.557 5.249 5.457 6,333,946 +0.35(+6.94%)
Jun 09, 2004 5.124 5.157 4.999 5.103 648,453 -0.04(-0.81%)
Jun 08, 2004 5.036 5.174 5.036 5.145 756,796 +0.11(+2.24%)
Jun 07, 2004 5.061 5.061 4.845 5.032 1,151,757 +0.00(+0.00%)
Jun 04, 2004 5.128 5.141 5.020 5.032 302,462 -0.06(-1.23%)
Jun 03, 2004 5.207 5.270 5.095 5.095 585,720 -0.02(-0.41%)
Jun 02, 2004 5.078 5.166 5.078 5.116 467,616 +0.05(+0.90%)
Jun 01, 2004 4.986 5.078 4.986 5.070 521,867 +0.12(+2.53%)
May 28, 2004 4.916 5.007 4.874 4.945 183,877 +0.00(+0.00%)
May 27, 2004 5.024 5.045 4.945 4.945 343,110 -0.06(-1.25%)
May 26, 2004 4.978 5.036 4.970 5.007 442,811 +0.01(+0.17%)
May 25, 2004 4.916 4.999 4.911 4.999 390,000 +0.08(+1.61%)
May 24, 2004 4.745 4.928 4.745 4.920 1,026,931 +0.17(+3.69%)
May 21, 2004 4.749 4.762 4.624 4.745 777,760 +0.02(+0.35%)
May 20, 2004 4.749 4.803 4.728 4.728 359,594 -0.02(-0.44%)
May 19, 2004 4.749 4.770 4.703 4.749 398,642 +0.04(+0.88%)
May 18, 2004 4.707 4.732 4.666 4.707 489,861 +0.04(+0.89%)
May 17, 2004 4.674 4.732 4.641 4.666 303,582 -0.05(-1.06%)
May 14, 2004 4.628 4.803 4.628 4.716 666,217 +0.09(+1.89%)
May 13, 2004 4.753 4.774 4.582 4.628 426,167 -0.15(-3.05%)
May 12, 2004 4.624 4.778 4.495 4.774 624,768 +0.03(+0.61%)
May 11, 2004 4.628 4.774 4.607 4.745 556,434 +0.13(+2.89%)
May 10, 2004 4.957 4.957 4.541 4.612 698,864 -0.39(-7.75%)
May 07, 2004 5.124 5.145 4.961 4.999 451,773 -0.16(-3.15%)
May 06, 2004 5.061 5.199 4.941 5.161 676,459 -0.02(-0.40%)
May 05, 2004 5.395 5.395 5.103 5.182 615,166 -0.25(-4.67%)
May 04, 2004 5.457 5.503 5.382 5.436 385,999 -0.00(-0.08%)
May 03, 2004 5.211 5.466 5.211 5.441 454,173 +0.23(+4.40%)
Apr 30, 2004 5.228 5.311 5.124 5.211 415,285 +0.01(+0.16%)
Apr 29, 2004 5.366 5.416 5.132 5.203 488,740 -0.17(-3.18%)
Apr 28, 2004 5.482 5.482 5.353 5.374 335,749 -0.10(-1.90%)
Apr 27, 2004 5.445 5.491 5.407 5.478 650,374 +0.08(+1.54%)
Apr 26, 2004 5.353 5.436 5.345 5.395 272,056 +0.04(+0.78%)
Apr 23, 2004 5.370 5.420 5.311 5.353 502,503 -0.02(-0.31%)
Apr 22, 2004 5.291 5.399 5.286 5.370 878,421 +0.06(+1.10%)
Apr 21, 2004 5.291 5.349 5.207 5.311 714,867 +0.00(+0.00%)
Apr 20, 2004 5.370 5.466 5.249 5.311 861,617 -0.05(-1.01%)
Apr 19, 2004 5.291 5.391 5.270 5.366 581,399 +0.07(+1.26%)
Apr 16, 2004 5.274 5.324 5.224 5.299 920,189 +0.03(+0.55%)
Apr 15, 2004 5.145 5.370 5.145 5.270 1,202,007 +0.12(+2.43%)
Apr 14, 2004 5.166 5.228 5.074 5.145 490,661 -0.06(-1.12%)
Apr 13, 2004 5.266 5.286 5.199 5.203 1,062,779 -0.05(-0.95%)
Apr 12, 2004 5.116 5.253 5.116 5.253 905,786 +0.12(+2.27%)
Apr 08, 2004 5.203 5.211 5.111 5.136 357,193 -0.07(-1.28%)
Apr 07, 2004 5.082 5.203 5.082 5.203 700,784 +0.09(+1.71%)
Apr 06, 2004 5.061 5.145 5.061 5.116 455,773 +0.02(+0.49%)
Apr 05, 2004 5.161 5.161 5.057 5.091 392,881 -0.07(-1.37%)
Apr 02, 2004 5.041 5.166 5.032 5.161 599,323 +0.14(+2.82%)
Apr 01, 2004 5.053 5.053 4.978 5.020 1,285,545 -0.03(-0.66%)
Mar 31, 2004 5.053 5.061 4.995 5.053 212,843 +0.00(+0.00%)
Mar 30, 2004 4.916 5.053 4.903 5.053 343,430 +0.14(+2.80%)
Mar 29, 2004 4.907 4.916 4.891 4.916 326,627 +0.02(+0.34%)
Mar 26, 2004 4.907 4.916 4.886 4.899 229,967 -0.01(-0.17%)
Mar 25, 2004 4.895 4.924 4.862 4.907 943,394 +0.01(+0.17%)
Mar 24, 2004 4.920 4.924 4.882 4.899 446,011 +0.00(+0.00%)
Mar 23, 2004 4.899 4.924 4.857 4.899 332,068 +0.00(+0.00%)
Mar 22, 2004 4.957 4.961 4.845 4.899 285,498 -0.08(-1.59%)
Mar 19, 2004 4.995 5.028 4.949 4.978 484,739 -0.02(-0.33%)
Mar 18, 2004 4.895 5.049 4.866 4.995 527,788 +0.08(+1.70%)
Mar 17, 2004 4.853 4.949 4.853 4.911 306,623 +0.04(+0.77%)
Mar 16, 2004 4.907 4.911 4.853 4.874 481,379 -0.04(-0.85%)
Mar 15, 2004 4.878 4.928 4.816 4.916 786,722 +0.05(+1.11%)
Mar 12, 2004 4.832 4.862 4.757 4.862 755,995 +0.03(+0.60%)
Mar 11, 2004 4.770 4.853 4.712 4.832 657,095 +0.02(+0.43%)
Mar 10, 2004 4.895 4.941 4.745 4.812 1,204,888 -0.09(-1.79%)
Mar 09, 2004 4.791 4.924 4.787 4.899 1,052,697 +0.10(+2.08%)
Mar 08, 2004 4.820 4.820 4.774 4.799 411,924 -0.01(-0.17%)
Mar 05, 2004 4.728 4.807 4.678 4.807 361,994 +0.08(+1.67%)
Mar 04, 2004 4.745 4.745 4.620 4.728 278,457 -0.00(-0.09%)
Mar 03, 2004 4.582 4.791 4.449 4.732 919,549 -0.06(-1.22%)
Mar 02, 2004 4.799 4.816 4.687 4.791 496,902 -0.01(-0.17%)
Mar 01, 2004 4.624 4.799 4.620 4.799 686,701 +0.17(+3.78%)
Feb 27, 2004 4.607 4.624 4.537 4.624 493,701 +0.00(+0.00%)
Feb 26, 2004 4.491 4.624 4.462 4.624 778,720 +0.15(+3.26%)
Feb 25, 2004 4.437 4.499 4.416 4.478 492,261 +0.06(+1.42%)
Feb 24, 2004 4.407 4.441 4.362 4.416 313,504 -0.03(-0.75%)
Feb 23, 2004 4.499 4.507 4.416 4.449 471,297 -0.05(-1.11%)
Feb 20, 2004 4.474 4.553 4.387 4.499 423,287 +0.01(+0.28%)
Feb 19, 2004 4.541 4.545 4.462 4.487 284,538 -0.03(-0.65%)
Feb 18, 2004 4.516 4.607 4.457 4.516 510,185 +0.04(+0.93%)
Feb 17, 2004 4.416 4.528 4.378 4.474 328,707 +0.08(+1.80%)
Feb 13, 2004 4.332 4.449 4.316 4.395 260,533 +0.08(+1.83%)
Feb 12, 2004 4.432 4.457 4.312 4.316 115,383 -0.14(-3.09%)
Feb 11, 2004 4.374 4.457 4.362 4.453 128,026 +0.09(+2.00%)
Feb 10, 2004 4.249 4.374 4.241 4.366 226,766 +0.14(+3.25%)
Feb 09, 2004 4.187 4.291 4.187 4.228 173,955 +0.06(+1.50%)
Feb 06, 2004 4.066 4.187 4.066 4.166 163,393 +0.09(+2.25%)
Feb 05, 2004 4.091 4.149 3.999 4.074 171,715 -0.01(-0.31%)
Feb 04, 2004 4.191 4.199 4.082 4.087 292,380 -0.12(-2.77%)
Feb 03, 2004 4.270 4.353 4.187 4.203 242,610 -0.05(-1.18%)
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.