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

Range Resources (NY: RRC )

30.74 +0.57 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.919 9.250 8.919 9.192 776,331 +0.22(+2.40%)
Jan 28, 2005 9.118 9.134 8.890 8.977 923,744 -0.14(-1.50%)
Jan 27, 2005 8.973 9.259 8.919 9.114 1,223,559 +0.16(+1.80%)
Jan 26, 2005 8.708 8.965 8.687 8.952 837,163 +0.26(+2.95%)
Jan 25, 2005 8.662 8.782 8.496 8.695 758,146 +0.03(+0.38%)
Jan 24, 2005 8.762 8.844 8.625 8.662 619,423 -0.03(-0.33%)
Jan 21, 2005 8.770 8.849 8.658 8.691 773,274 -0.06(-0.66%)
Jan 20, 2005 8.965 8.965 8.563 8.749 1,003,244 -0.22(-2.40%)
Jan 19, 2005 8.865 9.159 8.865 8.965 1,960,623 +0.14(+1.60%)
Jan 18, 2005 8.629 8.844 8.629 8.824 1,398,008 +0.24(+2.80%)
Jan 14, 2005 8.492 8.699 8.451 8.583 1,502,452 +0.11(+1.32%)
Jan 13, 2005 8.322 8.517 8.244 8.472 1,176,245 +0.17(+2.10%)
Jan 12, 2005 8.003 8.327 7.966 8.298 1,544,616 +0.30(+3.73%)
Jan 11, 2005 8.099 8.140 7.900 7.999 1,083,871 -0.08(-0.97%)
Jan 10, 2005 7.842 8.211 7.842 8.078 1,612,207 +0.27(+3.45%)
Jan 07, 2005 8.037 8.037 7.670 7.809 1,898,343 -0.14(-1.82%)
Jan 06, 2005 7.871 8.140 7.838 7.954 1,818,521 +0.12(+1.59%)
Jan 05, 2005 7.912 8.016 7.747 7.829 1,352,143 -0.14(-1.72%)
Jan 04, 2005 7.912 8.148 7.896 7.966 1,667,407 +0.05(+0.68%)
Jan 03, 2005 8.472 8.480 7.842 7.912 2,998,146 -0.56(-6.65%)
Dec 31, 2004 8.327 8.554 8.306 8.476 879,971 +0.10(+1.24%)
Dec 30, 2004 8.480 8.480 8.327 8.372 414,880 -0.10(-1.22%)
Dec 29, 2004 8.472 8.496 8.347 8.476 514,013 +0.00(+0.00%)
Dec 28, 2004 8.277 8.571 8.277 8.476 682,830 +0.17(+1.99%)
Dec 27, 2004 8.596 8.596 8.231 8.310 803,207 -0.29(-3.42%)
Dec 23, 2004 8.596 8.753 8.505 8.604 553,763 -0.01(-0.14%)
Dec 22, 2004 8.815 8.919 8.389 8.617 982,806 -0.19(-2.21%)
Dec 21, 2004 8.865 8.898 8.662 8.811 1,025,774 -0.04(-0.42%)
Dec 20, 2004 8.911 8.969 8.786 8.849 1,399,617 -0.06(-0.70%)
Dec 17, 2004 8.720 8.931 8.720 8.911 1,372,581 +0.17(+1.94%)
Dec 16, 2004 8.762 8.824 8.617 8.741 1,887,239 +0.05(+0.62%)
Dec 15, 2004 8.385 8.911 8.385 8.687 1,793,416 +0.31(+3.66%)
Dec 14, 2004 8.368 8.430 8.153 8.380 800,793 +0.04(+0.45%)
Dec 13, 2004 8.099 8.368 8.099 8.343 917,629 +0.28(+3.49%)
Dec 10, 2004 8.256 8.277 7.979 8.061 1,155,163 -0.19(-2.36%)
Dec 09, 2004 7.892 8.376 7.892 8.256 6,017,214 +0.49(+6.35%)
Dec 08, 2004 7.581 7.854 7.448 7.763 1,214,708 +0.22(+2.85%)
Dec 07, 2004 7.937 7.941 7.498 7.548 968,644 -0.40(-5.01%)
Dec 06, 2004 8.061 8.066 7.850 7.945 1,022,234 -0.12(-1.54%)
Dec 03, 2004 7.892 8.099 7.887 8.070 815,277 +0.22(+2.80%)
Dec 02, 2004 8.322 8.327 7.738 7.850 1,346,510 -0.47(-5.67%)
Dec 01, 2004 8.592 8.658 8.090 8.322 1,876,134 -0.27(-3.13%)
Nov 30, 2004 8.368 8.600 8.343 8.592 1,543,973 +0.13(+1.57%)
Nov 29, 2004 8.554 8.579 8.327 8.459 1,031,407 -0.04(-0.49%)
Nov 26, 2004 8.380 8.554 8.380 8.501 777,941 +0.12(+1.43%)
Nov 24, 2004 8.347 8.554 7.983 8.380 2,879,862 +0.13(+1.61%)
Nov 23, 2004 7.415 8.347 7.386 8.248 4,079,281 +0.96(+13.19%)
Nov 22, 2004 7.022 7.291 6.960 7.287 1,621,220 +0.24(+3.47%)
Nov 19, 2004 7.005 7.133 6.877 7.042 1,584,044 +0.04(+0.59%)
Nov 18, 2004 6.972 7.042 6.910 7.001 720,649 +0.03(+0.42%)
Nov 17, 2004 6.877 7.034 6.877 6.972 804,655 +0.12(+1.69%)
Nov 16, 2004 6.918 7.042 6.856 6.856 454,469 -0.05(-0.78%)
Nov 15, 2004 7.022 7.059 6.815 6.910 1,125,552 -0.09(-1.30%)
Nov 12, 2004 6.943 7.146 6.856 7.001 1,518,224 +0.08(+1.14%)
Nov 11, 2004 6.972 6.993 6.815 6.922 816,564 -0.03(-0.42%)
Nov 10, 2004 6.806 7.096 6.794 6.951 1,024,326 +0.12(+1.70%)
Nov 09, 2004 6.910 6.918 6.806 6.835 742,053 -0.09(-1.32%)
Nov 08, 2004 7.034 7.059 6.918 6.926 556,499 -0.13(-1.88%)
Nov 05, 2004 7.167 7.187 7.013 7.059 516,427 -0.00(-0.06%)
Nov 04, 2004 6.777 7.092 6.773 7.063 1,055,225 +0.27(+3.96%)
Nov 03, 2004 6.649 6.848 6.649 6.794 724,190 +0.19(+2.82%)
Nov 02, 2004 6.599 6.719 6.574 6.607 703,108 +0.00(+0.06%)
Nov 01, 2004 6.566 6.670 6.508 6.603 527,532 +0.10(+1.53%)
Oct 29, 2004 6.380 6.549 6.375 6.504 1,024,326 +0.10(+1.62%)
Oct 28, 2004 6.425 6.570 6.197 6.400 1,802,750 -0.27(-4.10%)
Oct 27, 2004 6.723 6.848 6.508 6.674 560,201 -0.10(-1.41%)
Oct 26, 2004 6.744 6.773 6.587 6.769 536,383 +0.06(+0.86%)
Oct 25, 2004 6.773 6.819 6.694 6.711 613,469 -0.04(-0.55%)
Oct 22, 2004 6.732 6.885 6.723 6.748 561,488 +0.00(+0.00%)
Oct 21, 2004 6.769 6.773 6.703 6.748 695,383 -0.00(-0.06%)
Oct 20, 2004 6.703 6.976 6.690 6.752 1,573,262 +0.03(+0.43%)
Oct 19, 2004 6.773 6.777 6.587 6.723 1,435,344 -0.08(-1.22%)
Oct 18, 2004 6.810 6.922 6.707 6.806 1,003,566 +0.00(+0.06%)
Oct 15, 2004 6.885 6.893 6.752 6.802 448,032 -0.08(-1.14%)
Oct 14, 2004 6.732 6.943 6.690 6.881 767,641 +0.12(+1.84%)
Oct 13, 2004 7.084 7.096 6.396 6.756 2,422,496 -0.31(-4.34%)
Oct 12, 2004 7.104 7.171 7.059 7.063 350,668 -0.04(-0.58%)
Oct 11, 2004 7.191 7.237 7.042 7.104 308,504 -0.10(-1.44%)
Oct 08, 2004 7.167 7.303 7.104 7.208 434,192 +0.00(+0.00%)
Oct 07, 2004 7.457 7.519 7.175 7.208 890,592 -0.24(-3.17%)
Oct 06, 2004 7.452 7.593 7.415 7.444 1,460,127 +0.03(+0.39%)
Oct 05, 2004 7.353 7.560 7.353 7.415 714,534 +0.06(+0.85%)
Oct 04, 2004 7.341 7.415 7.229 7.353 618,619 +0.05(+0.62%)
Oct 01, 2004 7.245 7.312 7.191 7.307 520,451 +0.06(+0.86%)
Sep 30, 2004 7.208 7.287 7.146 7.245 740,926 +0.04(+0.58%)
Sep 29, 2004 7.250 7.328 7.187 7.204 897,995 -0.08(-1.08%)
Sep 28, 2004 7.146 7.291 7.138 7.283 836,198 +0.14(+1.91%)
Sep 27, 2004 7.084 7.303 7.001 7.146 860,498 +0.02(+0.29%)
Sep 24, 2004 6.918 7.138 6.914 7.125 1,159,991 +0.19(+2.75%)
Sep 23, 2004 6.802 6.955 6.769 6.935 646,782 +0.13(+1.95%)
Sep 22, 2004 6.810 6.906 6.694 6.802 483,758 -0.01(-0.18%)
Sep 21, 2004 6.690 6.827 6.636 6.815 554,246 +0.13(+1.92%)
Sep 20, 2004 6.504 6.719 6.504 6.686 576,455 +0.18(+2.80%)
Sep 17, 2004 6.591 6.591 6.483 6.504 452,377 -0.04(-0.63%)
Sep 16, 2004 6.545 6.624 6.504 6.545 351,312 +0.03(+0.51%)
Sep 15, 2004 6.566 6.624 6.483 6.512 315,103 -0.10(-1.57%)
Sep 14, 2004 6.661 6.703 6.541 6.616 343,909 -0.09(-1.30%)
Sep 13, 2004 6.641 6.703 6.618 6.703 348,737 +0.07(+1.00%)
Sep 10, 2004 6.649 6.723 6.587 6.636 553,120 -0.01(-0.19%)
Sep 09, 2004 6.566 6.661 6.566 6.649 462,516 +0.08(+1.26%)
Sep 08, 2004 6.641 6.678 6.525 6.566 617,975 -0.10(-1.43%)
Sep 07, 2004 6.620 6.661 6.593 6.661 571,627 +0.06(+0.94%)
Sep 03, 2004 6.603 6.661 6.583 6.599 387,683 -0.03(-0.44%)
Sep 02, 2004 6.438 6.641 6.438 6.628 624,895 +0.16(+2.50%)
Sep 01, 2004 6.214 6.467 6.206 6.467 679,290 +0.25(+4.07%)
Aug 31, 2004 6.007 6.214 6.007 6.214 449,319 +0.23(+3.88%)
Aug 30, 2004 6.081 6.102 5.916 5.982 284,687 -0.13(-2.10%)
Aug 27, 2004 6.056 6.127 6.007 6.110 363,543 +0.04(+0.68%)
Aug 26, 2004 6.156 6.172 5.969 6.069 272,456 -0.08(-1.28%)
Aug 25, 2004 6.123 6.185 6.102 6.148 370,302 -0.01(-0.13%)
Aug 24, 2004 6.152 6.235 6.102 6.156 477,643 -0.03(-0.47%)
Aug 23, 2004 6.297 6.301 6.073 6.185 751,709 -0.12(-1.84%)
Aug 20, 2004 6.201 6.409 6.201 6.301 846,175 +0.14(+2.36%)
Aug 19, 2004 6.110 6.210 6.073 6.156 467,987 -0.03(-0.54%)
Aug 18, 2004 5.820 6.214 5.820 6.189 771,986 +0.37(+6.33%)
Aug 17, 2004 5.849 5.911 5.609 5.820 777,941 -0.15(-2.57%)
Aug 16, 2004 6.048 6.172 5.853 5.974 512,082 -0.07(-1.23%)
Aug 13, 2004 5.974 6.152 5.945 6.048 803,368 +0.09(+1.46%)
Aug 12, 2004 6.247 6.284 5.949 5.961 617,975 -0.33(-5.20%)
Aug 11, 2004 6.392 6.392 6.181 6.288 454,952 -0.10(-1.62%)
Aug 10, 2004 6.359 6.396 6.297 6.392 504,519 +0.07(+1.18%)
Aug 09, 2004 6.160 6.421 6.152 6.317 582,409 +0.17(+2.69%)
Aug 06, 2004 6.446 6.446 6.069 6.152 804,011 -0.34(-5.23%)
Aug 05, 2004 6.752 6.756 6.429 6.491 1,046,213 -0.28(-4.16%)
Aug 04, 2004 6.835 6.839 6.752 6.773 978,783 -0.07(-1.03%)
Aug 03, 2004 6.935 6.939 6.781 6.843 667,059 -0.11(-1.55%)
Aug 02, 2004 6.960 7.001 6.794 6.951 1,348,763 +0.01(+0.18%)
Jul 30, 2004 6.984 6.989 6.864 6.939 1,493,279 -0.05(-0.65%)
Jul 29, 2004 6.525 6.984 6.525 6.984 1,632,324 +0.51(+7.87%)
Jul 28, 2004 6.537 6.570 6.371 6.475 950,941 -0.06(-0.95%)
Jul 27, 2004 6.214 6.549 6.214 6.537 850,520 +0.38(+6.19%)
Jul 26, 2004 6.346 6.388 6.127 6.156 816,886 -0.19(-3.07%)
Jul 23, 2004 6.446 6.446 6.293 6.351 520,290 -0.09(-1.42%)
Jul 22, 2004 6.537 6.545 6.400 6.442 574,845 -0.12(-1.89%)
Jul 21, 2004 6.744 6.835 6.558 6.566 883,029 -0.18(-2.64%)
Jul 20, 2004 6.728 6.777 6.607 6.744 1,464,312 +0.02(+0.25%)
Jul 19, 2004 6.752 6.790 6.665 6.728 963,011 +0.02(+0.37%)
Jul 16, 2004 6.603 6.761 6.587 6.703 1,748,516 +0.10(+1.51%)
Jul 15, 2004 6.607 6.624 6.504 6.603 695,544 +0.02(+0.25%)
Jul 14, 2004 6.446 6.587 6.442 6.587 1,324,141 +0.14(+2.25%)
Jul 13, 2004 6.462 6.512 6.351 6.442 749,938 +0.06(+0.97%)
Jul 12, 2004 6.421 6.433 6.342 6.380 651,449 +0.12(+1.99%)
Jul 09, 2004 6.210 6.317 6.193 6.255 1,000,025 +0.04(+0.67%)
Jul 08, 2004 6.421 6.446 6.206 6.214 907,973 -0.14(-2.28%)
Jul 07, 2004 6.317 6.384 6.297 6.359 649,678 +0.02(+0.33%)
Jul 06, 2004 6.259 6.400 6.251 6.338 773,595 +0.08(+1.26%)
Jul 02, 2004 6.375 6.400 6.218 6.259 784,378 -0.12(-1.82%)
Jul 01, 2004 6.545 6.628 6.164 6.375 1,637,152 +0.33(+5.41%)
Jun 30, 2004 5.849 6.061 5.837 6.048 554,407 +0.18(+3.03%)
Jun 29, 2004 5.824 5.928 5.800 5.870 338,920 +0.05(+0.78%)
Jun 28, 2004 6.036 6.036 5.812 5.824 594,640 -0.22(-3.57%)
Jun 25, 2004 5.903 6.040 5.891 6.040 1,506,154 +0.14(+2.32%)
Jun 24, 2004 5.965 5.965 5.866 5.903 468,148 +0.00(+0.07%)
Jun 23, 2004 5.804 5.911 5.779 5.899 606,227 +0.08(+1.35%)
Jun 22, 2004 5.787 5.837 5.717 5.820 630,045 +0.03(+0.57%)
Jun 21, 2004 5.800 5.845 5.692 5.787 937,262 +0.01(+0.14%)
Jun 18, 2004 5.862 5.862 5.675 5.779 1,071,479 +0.01(+0.22%)
Jun 17, 2004 5.518 5.804 5.489 5.766 1,153,554 +0.29(+5.30%)
Jun 16, 2004 5.460 5.522 5.460 5.476 1,298,231 -0.01(-0.23%)
Jun 15, 2004 5.410 5.497 5.410 5.489 960,919 +0.10(+1.92%)
Jun 14, 2004 5.447 5.460 5.302 5.385 1,022,073 -0.04(-0.76%)
Jun 10, 2004 5.220 5.526 5.220 5.427 6,369,492 +0.35(+6.94%)
Jun 09, 2004 5.095 5.128 4.971 5.075 652,092 -0.04(-0.81%)
Jun 08, 2004 5.008 5.145 5.008 5.116 761,043 +0.11(+2.24%)
Jun 07, 2004 5.033 5.033 4.818 5.004 1,158,221 +0.00(+0.00%)
Jun 04, 2004 5.099 5.112 4.992 5.004 304,159 -0.06(-1.23%)
Jun 03, 2004 5.178 5.240 5.066 5.066 589,007 -0.02(-0.41%)
Jun 02, 2004 5.050 5.137 5.050 5.087 470,240 +0.05(+0.90%)
Jun 01, 2004 4.959 5.050 4.959 5.041 524,796 +0.12(+2.53%)
May 28, 2004 4.888 4.979 4.847 4.917 184,909 +0.00(+0.00%)
May 27, 2004 4.996 5.017 4.917 4.917 345,036 -0.06(-1.25%)
May 26, 2004 4.950 5.008 4.942 4.979 445,296 +0.01(+0.17%)
May 25, 2004 4.888 4.971 4.884 4.971 392,189 +0.08(+1.61%)
May 24, 2004 4.718 4.901 4.718 4.892 1,032,694 +0.17(+3.69%)
May 21, 2004 4.723 4.735 4.598 4.718 782,125 +0.02(+0.35%)
May 20, 2004 4.723 4.776 4.702 4.702 361,612 -0.02(-0.44%)
May 19, 2004 4.723 4.743 4.677 4.723 400,879 +0.04(+0.89%)
May 18, 2004 4.681 4.706 4.640 4.681 492,610 +0.04(+0.89%)
May 17, 2004 4.648 4.706 4.615 4.640 305,286 -0.05(-1.06%)
May 14, 2004 4.602 4.776 4.602 4.689 669,956 +0.09(+1.89%)
May 13, 2004 4.727 4.747 4.557 4.602 428,559 -0.14(-3.05%)
May 12, 2004 4.598 4.752 4.470 4.747 628,275 +0.03(+0.61%)
May 11, 2004 4.602 4.747 4.582 4.718 559,557 +0.13(+2.89%)
May 10, 2004 4.930 4.930 4.515 4.586 702,786 -0.39(-7.75%)
May 07, 2004 5.095 5.116 4.934 4.971 454,308 -0.16(-3.15%)
May 06, 2004 5.033 5.170 4.913 5.133 680,255 -0.02(-0.40%)
May 05, 2004 5.365 5.365 5.075 5.153 618,619 -0.25(-4.67%)
May 04, 2004 5.427 5.472 5.352 5.406 388,165 -0.00(-0.08%)
May 03, 2004 5.182 5.435 5.182 5.410 456,722 +0.23(+4.40%)
Apr 30, 2004 5.199 5.282 5.095 5.182 417,616 +0.01(+0.16%)
Apr 29, 2004 5.336 5.385 5.104 5.174 491,483 -0.17(-3.18%)
Apr 28, 2004 5.452 5.452 5.323 5.344 337,633 -0.10(-1.90%)
Apr 27, 2004 5.414 5.460 5.377 5.447 654,024 +0.08(+1.54%)
Apr 26, 2004 5.323 5.406 5.315 5.365 273,582 +0.04(+0.78%)
Apr 23, 2004 5.340 5.389 5.282 5.323 505,323 -0.02(-0.31%)
Apr 22, 2004 5.261 5.369 5.257 5.340 883,350 +0.06(+1.10%)
Apr 21, 2004 5.261 5.319 5.178 5.282 718,879 +0.00(+0.00%)
Apr 20, 2004 5.340 5.435 5.220 5.282 866,453 -0.05(-1.01%)
Apr 19, 2004 5.261 5.360 5.240 5.336 584,662 +0.07(+1.26%)
Apr 16, 2004 5.244 5.294 5.195 5.269 925,353 +0.03(+0.55%)
Apr 15, 2004 5.116 5.340 5.116 5.240 1,208,753 +0.12(+2.43%)
Apr 14, 2004 5.137 5.199 5.046 5.116 493,414 -0.06(-1.12%)
Apr 13, 2004 5.236 5.257 5.170 5.174 1,068,743 -0.05(-0.95%)
Apr 12, 2004 5.087 5.224 5.087 5.224 910,870 +0.12(+2.27%)
Apr 08, 2004 5.174 5.182 5.083 5.108 359,198 -0.07(-1.28%)
Apr 07, 2004 5.054 5.174 5.054 5.174 704,717 +0.09(+1.71%)
Apr 06, 2004 5.033 5.116 5.033 5.087 458,331 +0.02(+0.49%)
Apr 05, 2004 5.133 5.133 5.029 5.062 395,085 -0.07(-1.37%)
Apr 02, 2004 5.013 5.137 5.004 5.133 602,687 +0.14(+2.82%)
Apr 01, 2004 5.025 5.025 4.950 4.992 1,292,759 -0.03(-0.66%)
Mar 31, 2004 5.025 5.033 4.967 5.025 214,038 +0.00(+0.00%)
Mar 30, 2004 4.888 5.025 4.876 5.025 345,358 +0.14(+2.80%)
Mar 29, 2004 4.880 4.888 4.863 4.888 328,460 +0.02(+0.34%)
Mar 26, 2004 4.880 4.888 4.859 4.872 231,258 -0.01(-0.17%)
Mar 25, 2004 4.868 4.897 4.834 4.880 948,688 +0.01(+0.17%)
Mar 24, 2004 4.892 4.897 4.855 4.872 448,515 +0.00(+0.00%)
Mar 23, 2004 4.872 4.897 4.830 4.872 333,932 +0.00(+0.00%)
Mar 22, 2004 4.930 4.934 4.818 4.872 287,101 -0.08(-1.59%)
Mar 19, 2004 4.967 5.000 4.921 4.950 487,460 -0.02(-0.33%)
Mar 18, 2004 4.868 5.021 4.839 4.967 530,750 +0.08(+1.70%)
Mar 17, 2004 4.826 4.921 4.826 4.884 308,344 +0.04(+0.77%)
Mar 16, 2004 4.880 4.884 4.826 4.847 484,080 -0.04(-0.85%)
Mar 15, 2004 4.851 4.901 4.789 4.888 791,137 +0.05(+1.11%)
Mar 12, 2004 4.805 4.834 4.731 4.834 760,238 +0.03(+0.60%)
Mar 11, 2004 4.743 4.826 4.685 4.805 660,783 +0.02(+0.43%)
Mar 10, 2004 4.868 4.913 4.718 4.785 1,211,650 -0.09(-1.79%)
Mar 09, 2004 4.764 4.897 4.760 4.872 1,058,604 +0.10(+2.08%)
Mar 08, 2004 4.793 4.793 4.747 4.772 414,236 -0.01(-0.17%)
Mar 05, 2004 4.702 4.781 4.652 4.781 364,026 +0.08(+1.67%)
Mar 04, 2004 4.718 4.718 4.594 4.702 280,020 -0.00(-0.09%)
Mar 03, 2004 4.557 4.764 4.424 4.706 924,710 -0.06(-1.22%)
Mar 02, 2004 4.772 4.789 4.660 4.764 499,691 -0.01(-0.17%)
Mar 01, 2004 4.598 4.772 4.594 4.772 690,555 +0.17(+3.78%)
Feb 27, 2004 4.582 4.598 4.511 4.598 496,472 +0.00(+0.00%)
Feb 26, 2004 4.466 4.598 4.437 4.598 783,090 +0.14(+3.26%)
Feb 25, 2004 4.412 4.474 4.391 4.453 495,024 +0.06(+1.41%)
Feb 24, 2004 4.383 4.416 4.337 4.391 315,264 -0.03(-0.75%)
Feb 23, 2004 4.474 4.482 4.391 4.424 473,942 -0.05(-1.11%)
Feb 20, 2004 4.449 4.528 4.362 4.474 425,662 +0.01(+0.28%)
Feb 19, 2004 4.515 4.520 4.437 4.462 286,135 -0.03(-0.65%)
Feb 18, 2004 4.491 4.582 4.433 4.491 513,048 +0.04(+0.93%)
Feb 17, 2004 4.391 4.503 4.354 4.449 330,552 +0.08(+1.80%)
Feb 13, 2004 4.308 4.424 4.292 4.370 261,995 +0.08(+1.83%)
Feb 12, 2004 4.408 4.433 4.288 4.292 116,031 -0.14(-3.09%)
Feb 11, 2004 4.350 4.433 4.337 4.428 128,744 +0.09(+2.00%)
Feb 10, 2004 4.225 4.350 4.217 4.341 228,039 +0.14(+3.25%)
Feb 09, 2004 4.163 4.267 4.163 4.205 174,932 +0.06(+1.50%)
Feb 06, 2004 4.043 4.163 4.043 4.143 164,310 +0.09(+2.25%)
Feb 05, 2004 4.068 4.126 3.977 4.051 172,679 -0.01(-0.31%)
Feb 04, 2004 4.167 4.176 4.060 4.064 294,021 -0.12(-2.77%)
Feb 03, 2004 4.246 4.329 4.163 4.180 243,971 -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.