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

Range Resources (NY: RRC )

31.26 -0.26 (-0.82%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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, 2006 27.34 27.91 27.29 27.84 909,728 +0.56(+2.05%)
Jan 30, 2006 26.58 27.50 26.58 27.28 1,087,919 +0.84(+3.17%)
Jan 27, 2006 26.48 27.08 26.33 26.45 1,841,448 +0.59(+2.27%)
Jan 26, 2006 26.31 26.33 25.25 25.86 2,207,914 -0.48(-1.81%)
Jan 25, 2006 27.54 27.65 26.30 26.33 1,429,067 -0.61(-2.25%)
Jan 24, 2006 27.07 27.41 26.77 26.94 1,564,561 -0.12(-0.45%)
Jan 23, 2006 27.50 27.82 26.98 27.06 1,292,715 -0.44(-1.59%)
Jan 20, 2006 28.09 28.45 27.38 27.50 1,134,263 -0.26(-0.94%)
Jan 19, 2006 26.49 27.95 26.48 27.76 1,416,086 +1.08(+4.05%)
Jan 18, 2006 27.54 27.68 26.36 26.68 817,253 -0.70(-2.55%)
Jan 17, 2006 27.03 27.59 27.00 27.38 785,820 +0.62(+2.30%)
Jan 13, 2006 26.85 27.01 26.27 26.76 766,188 -0.05(-0.17%)
Jan 12, 2006 26.89 27.69 26.70 26.81 1,830,613 +0.01(+0.03%)
Jan 11, 2006 26.50 27.00 26.13 26.80 1,396,668 +0.39(+1.48%)
Jan 10, 2006 25.76 26.52 25.66 26.41 1,205,282 +0.65(+2.53%)
Jan 09, 2006 25.76 25.92 25.34 25.76 1,242,508 -0.07(-0.25%)
Jan 06, 2006 25.96 26.29 25.68 25.82 1,274,048 +0.23(+0.91%)
Jan 05, 2006 26.61 26.72 25.41 25.59 1,745,648 -0.99(-3.72%)
Jan 04, 2006 25.73 26.76 25.73 26.58 1,893,050 +0.89(+3.45%)
Jan 03, 2006 24.55 25.73 24.55 25.69 1,821,709 +1.14(+4.63%)
Dec 30, 2005 23.81 24.70 23.79 24.55 804,165 +0.39(+1.62%)
Dec 29, 2005 24.66 24.66 24.12 24.16 811,782 -0.48(-1.97%)
Dec 28, 2005 24.28 24.98 24.10 24.65 1,298,079 +0.49(+2.05%)
Dec 27, 2005 24.80 24.80 23.49 24.15 1,323,933 -0.79(-3.18%)
Dec 23, 2005 25.26 25.27 24.48 24.94 1,026,662 -0.41(-1.62%)
Dec 22, 2005 25.45 25.68 25.10 25.35 563,645 -0.37(-1.45%)
Dec 21, 2005 25.65 25.88 25.40 25.73 754,709 +0.10(+0.40%)
Dec 20, 2005 25.62 25.91 25.52 25.62 757,713 +0.11(+0.44%)
Dec 19, 2005 25.47 25.89 25.21 25.51 1,284,883 +0.06(+0.22%)
Dec 16, 2005 26.23 26.28 25.32 25.46 1,169,236 -0.65(-2.50%)
Dec 15, 2005 26.12 26.32 25.59 26.11 1,465,434 +0.00(+0.00%)
Dec 14, 2005 25.80 26.14 25.35 26.11 1,078,907 +0.29(+1.12%)
Dec 13, 2005 25.38 26.45 25.33 25.82 2,119,409 +0.82(+3.28%)
Dec 12, 2005 24.93 25.71 24.56 25.00 1,464,040 +0.08(+0.34%)
Dec 09, 2005 25.24 25.30 24.76 24.92 1,331,872 -0.56(-2.20%)
Dec 08, 2005 24.75 25.48 24.56 25.48 1,095,643 +0.96(+3.92%)
Dec 07, 2005 25.06 25.31 24.38 24.52 1,053,804 -0.09(-0.38%)
Dec 06, 2005 24.24 25.11 23.87 24.61 1,521,863 +0.28(+1.15%)
Dec 05, 2005 23.96 24.66 23.96 24.33 1,490,538 +8.58(+54.46%)
Dec 02, 2005 15.93 16.06 15.50 15.75 1,860,544 -0.17(-1.09%)
Dec 01, 2005 15.60 16.05 15.54 15.93 1,251,949 +0.50(+3.22%)
Nov 30, 2005 15.48 15.62 15.20 15.43 1,138,823 +0.23(+1.50%)
Nov 29, 2005 15.33 15.35 14.97 15.20 1,282,201 +0.30(+2.00%)
Nov 28, 2005 15.91 15.91 14.76 14.90 1,976,566 -1.02(-6.40%)
Nov 25, 2005 15.78 16.05 15.71 15.92 395,055 +0.16(+1.00%)
Nov 23, 2005 15.85 15.96 15.62 15.76 1,664,545 -0.09(-0.57%)
Nov 22, 2005 15.56 16.07 15.54 15.85 1,765,119 +0.39(+2.49%)
Nov 21, 2005 15.21 15.54 15.14 15.47 1,318,891 +0.39(+2.58%)
Nov 18, 2005 15.02 15.09 14.65 15.08 964,065 +0.10(+0.66%)
Nov 17, 2005 15.23 15.34 14.81 14.98 1,895,785 -0.09(-0.58%)
Nov 16, 2005 14.37 15.24 14.34 15.07 1,749,671 +0.73(+5.09%)
Nov 15, 2005 14.29 14.71 14.15 14.34 1,939,072 +0.05(+0.35%)
Nov 14, 2005 14.42 14.56 14.04 14.29 1,048,869 +0.28(+2.01%)
Nov 11, 2005 13.71 14.23 13.71 14.01 1,734,544 +0.24(+1.75%)
Nov 10, 2005 14.46 14.48 13.59 13.77 2,367,921 -0.93(-6.34%)
Nov 09, 2005 14.60 15.23 14.39 14.70 1,437,327 +0.10(+0.65%)
Nov 08, 2005 14.48 14.96 14.35 14.60 1,343,190 +0.10(+0.71%)
Nov 07, 2005 14.71 14.71 14.24 14.50 1,370,868 -0.21(-1.44%)
Nov 04, 2005 15.45 15.47 14.54 14.71 1,835,762 -0.70(-4.52%)
Nov 03, 2005 15.18 15.58 15.06 15.41 1,255,167 +0.37(+2.45%)
Nov 02, 2005 14.77 15.15 14.60 15.04 1,997,969 +0.29(+1.94%)
Nov 01, 2005 14.83 14.90 14.40 14.75 1,173,581 -0.03(-0.22%)
Oct 31, 2005 14.39 14.91 14.33 14.79 1,775,740 +0.50(+3.51%)
Oct 28, 2005 14.19 14.48 13.68 14.28 2,412,013 +0.12(+0.82%)
Oct 27, 2005 14.91 14.93 14.09 14.17 2,189,784 -0.32(-2.23%)
Oct 26, 2005 14.48 15.04 14.09 14.49 1,688,522 +0.02(+0.14%)
Oct 25, 2005 14.12 14.57 14.08 14.47 2,355,209 +0.41(+2.89%)
Oct 24, 2005 13.37 14.08 13.16 14.06 1,254,362 +0.69(+5.17%)
Oct 21, 2005 12.99 13.76 12.93 13.37 1,357,511 +0.28(+2.15%)
Oct 20, 2005 13.88 14.01 12.87 13.09 2,097,738 -0.96(-6.81%)
Oct 19, 2005 13.71 14.05 13.22 14.05 1,644,913 +0.31(+2.29%)
Oct 18, 2005 14.40 14.48 13.72 13.73 1,953,072 -0.85(-5.82%)
Oct 17, 2005 14.71 14.81 14.31 14.58 1,378,109 +0.50(+3.53%)
Oct 14, 2005 13.57 14.16 13.37 14.09 2,667,069 +0.31(+2.23%)
Oct 13, 2005 14.40 14.41 13.06 13.78 2,302,588 -0.72(-4.97%)
Oct 12, 2005 14.67 14.73 14.21 14.50 1,596,154 -0.17(-1.19%)
Oct 11, 2005 14.19 14.87 14.04 14.67 2,376,611 +0.76(+5.48%)
Oct 10, 2005 14.57 14.57 13.83 13.91 2,743,023 -0.66(-4.52%)
Oct 07, 2005 14.62 14.92 14.33 14.57 2,592,725 +0.07(+0.49%)
Oct 06, 2005 15.02 15.27 14.28 14.50 3,901,478 -0.94(-6.09%)
Oct 05, 2005 16.61 16.82 15.34 15.44 3,150,309 -1.25(-7.47%)
Oct 04, 2005 16.78 16.99 16.69 16.69 4,210,443 +0.17(+1.03%)
Oct 03, 2005 16.00 16.53 16.00 16.52 2,252,703 +0.52(+3.26%)
Sep 30, 2005 16.06 16.18 15.80 16.00 1,516,338 -0.17(-1.03%)
Sep 29, 2005 16.35 16.36 15.95 16.16 2,641,805 -0.05(-0.28%)
Sep 28, 2005 15.92 16.27 15.72 16.21 2,202,497 +0.35(+2.22%)
Sep 27, 2005 15.27 15.89 15.04 15.85 1,914,774 +0.48(+3.15%)
Sep 26, 2005 14.50 15.48 14.48 15.37 2,155,669 +0.80(+5.46%)
Sep 23, 2005 14.57 14.94 14.40 14.57 1,774,613 -0.36(-2.44%)
Sep 22, 2005 15.34 15.58 14.56 14.94 1,641,050 -0.15(-0.99%)
Sep 21, 2005 15.43 15.64 15.08 15.09 1,373,925 +0.12(+0.77%)
Sep 20, 2005 15.06 15.19 14.77 14.97 910,800 -0.22(-1.45%)
Sep 19, 2005 15.19 15.29 14.54 15.19 2,082,773 +0.86(+5.98%)
Sep 16, 2005 14.46 14.60 14.18 14.33 1,295,236 -0.10(-0.72%)
Sep 15, 2005 14.50 14.60 14.31 14.44 1,186,133 +0.07(+0.49%)
Sep 14, 2005 14.46 14.54 14.22 14.37 1,668,246 +0.01(+0.09%)
Sep 13, 2005 14.46 14.53 14.28 14.36 1,021,674 -0.14(-0.94%)
Sep 12, 2005 14.74 14.74 14.36 14.49 1,277,857 -0.36(-2.40%)
Sep 09, 2005 14.58 14.88 14.54 14.85 1,325,649 +0.35(+2.43%)
Sep 08, 2005 14.58 14.70 14.36 14.50 986,271 +0.02(+0.11%)
Sep 07, 2005 14.38 14.63 14.25 14.48 772,249 +0.14(+0.98%)
Sep 06, 2005 14.45 14.68 14.13 14.34 968,088 -0.10(-0.72%)
Sep 02, 2005 14.79 14.81 14.25 14.44 825,353 -0.46(-3.11%)
Sep 01, 2005 14.91 14.91 14.57 14.91 1,111,788 +0.48(+3.30%)
Aug 31, 2005 14.18 14.79 14.03 14.43 1,964,015 +0.26(+1.81%)
Aug 30, 2005 13.71 14.42 13.70 14.17 1,704,453 +0.54(+3.98%)
Aug 29, 2005 13.67 13.82 13.30 13.63 1,306,017 +0.35(+2.65%)
Aug 26, 2005 13.62 13.67 13.20 13.28 624,365 -0.34(-2.49%)
Aug 25, 2005 13.55 13.67 13.46 13.62 398,917 +0.01(+0.09%)
Aug 24, 2005 13.34 13.65 13.33 13.61 1,086,685 +0.36(+2.75%)
Aug 23, 2005 13.20 13.41 13.01 13.24 598,618 +0.05(+0.41%)
Aug 22, 2005 13.26 13.39 13.03 13.19 607,147 +0.12(+0.89%)
Aug 19, 2005 12.84 13.36 12.84 13.07 836,617 +0.36(+2.84%)
Aug 18, 2005 12.47 12.84 12.43 12.71 1,092,800 -0.09(-0.68%)
Aug 17, 2005 13.34 13.69 12.71 12.80 1,218,638 -0.60(-4.45%)
Aug 16, 2005 13.73 13.94 13.35 13.39 1,130,455 -0.38(-2.77%)
Aug 15, 2005 14.20 14.20 13.60 13.78 1,167,949 -0.42(-2.98%)
Aug 12, 2005 14.24 14.31 13.94 14.20 982,409 -0.04(-0.29%)
Aug 11, 2005 14.00 14.24 13.96 14.24 2,031,601 +0.36(+2.60%)
Aug 10, 2005 13.09 13.89 13.09 13.88 1,620,614 +0.80(+6.15%)
Aug 09, 2005 13.34 13.44 12.91 13.07 1,619,005 -0.12(-0.88%)
Aug 08, 2005 13.00 13.46 13.00 13.19 1,036,800 +0.33(+2.58%)
Aug 05, 2005 13.07 13.17 12.69 12.86 625,491 -0.18(-1.40%)
Aug 04, 2005 12.78 13.26 12.78 13.04 902,111 +0.26(+2.01%)
Aug 03, 2005 12.99 13.15 12.75 12.78 912,732 -0.16(-1.25%)
Aug 02, 2005 12.70 12.95 12.55 12.95 1,303,121 +0.25(+1.96%)
Aug 01, 2005 12.75 12.91 12.70 12.70 1,015,076 +0.05(+0.36%)
Jul 29, 2005 12.70 12.82 12.60 12.65 732,020 -0.02(-0.20%)
Jul 28, 2005 12.86 12.92 12.47 12.68 874,272 -0.06(-0.49%)
Jul 27, 2005 12.76 12.78 12.49 12.74 796,065 +0.02(+0.20%)
Jul 26, 2005 12.83 12.84 12.56 12.71 551,790 -0.01(-0.10%)
Jul 25, 2005 12.81 12.96 12.59 12.73 713,031 -0.07(-0.58%)
Jul 22, 2005 12.46 12.83 12.46 12.80 1,117,742 +0.43(+3.48%)
Jul 21, 2005 12.56 12.58 12.26 12.37 945,881 -0.20(-1.58%)
Jul 20, 2005 12.59 12.77 12.30 12.57 856,571 +0.02(+0.17%)
Jul 19, 2005 12.20 12.56 12.06 12.55 1,043,398 +0.35(+2.89%)
Jul 18, 2005 12.35 12.40 12.11 12.20 789,789 -0.31(-2.45%)
Jul 15, 2005 12.78 12.84 12.40 12.50 1,365,235 -0.22(-1.73%)
Jul 14, 2005 13.21 13.21 12.43 12.72 4,539,683 +0.09(+0.69%)
Jul 13, 2005 12.66 12.74 12.53 12.64 1,750,475 +0.07(+0.56%)
Jul 12, 2005 12.41 12.63 12.34 12.57 2,179,163 +0.24(+1.95%)
Jul 11, 2005 12.13 12.32 11.97 12.32 921,260 +0.14(+1.12%)
Jul 08, 2005 12.22 12.35 11.99 12.19 1,201,742 +0.07(+0.62%)
Jul 07, 2005 11.83 12.11 11.79 12.11 1,158,937 +0.17(+1.46%)
Jul 06, 2005 12.24 12.30 11.76 11.94 1,024,409 -0.10(-0.86%)
Jul 05, 2005 11.89 12.15 11.87 12.04 1,331,764 +0.23(+1.93%)
Jul 01, 2005 11.23 11.82 11.19 11.82 2,225,830 +0.67(+6.02%)
Jun 30, 2005 11.25 11.42 11.10 11.14 1,764,797 -0.11(-0.96%)
Jun 29, 2005 11.35 11.37 11.10 11.25 1,140,432 -0.12(-1.09%)
Jun 28, 2005 11.55 11.57 11.27 11.38 1,493,649 -0.13(-1.15%)
Jun 27, 2005 11.19 11.54 11.17 11.51 2,189,784 +0.35(+3.16%)
Jun 24, 2005 10.89 11.19 10.69 11.16 5,765,080 +0.29(+2.63%)
Jun 23, 2005 11.02 11.18 10.87 10.87 934,938 -0.11(-1.02%)
Jun 22, 2005 10.77 10.98 10.70 10.98 1,623,671 +0.25(+2.35%)
Jun 21, 2005 10.98 11.04 10.72 10.73 875,237 -0.25(-2.26%)
Jun 20, 2005 11.02 11.11 10.87 10.98 1,058,363 -0.04(-0.38%)
Jun 17, 2005 10.97 11.15 10.85 11.02 1,204,960 +0.15(+1.37%)
Jun 16, 2005 10.86 10.95 10.78 10.87 1,227,972 +0.03(+0.31%)
Jun 15, 2005 10.68 10.85 10.66 10.84 3,234,469 +0.17(+1.63%)
Jun 14, 2005 10.66 10.69 10.56 10.66 1,480,614 +0.04(+0.35%)
Jun 13, 2005 10.58 10.69 10.48 10.63 1,562,844 +0.06(+0.59%)
Jun 10, 2005 10.32 10.68 10.32 10.56 3,022,861 +0.23(+2.25%)
Jun 09, 2005 10.42 10.67 10.26 10.33 7,047,926 +0.07(+0.69%)
Jun 08, 2005 10.11 10.41 10.09 10.26 1,173,098 +0.11(+1.06%)
Jun 07, 2005 10.32 10.42 10.07 10.15 894,387 -0.12(-1.17%)
Jun 06, 2005 10.33 10.49 10.19 10.27 1,488,821 -0.09(-0.84%)
Jun 03, 2005 10.22 10.48 10.20 10.36 1,089,099 +0.17(+1.67%)
Jun 02, 2005 10.17 10.29 10.08 10.19 1,050,156 +0.02(+0.24%)
Jun 01, 2005 9.674 10.23 9.674 10.17 1,808,406 +0.60(+6.23%)
May 31, 2005 9.487 9.574 9.297 9.570 522,020 +0.10(+1.09%)
May 27, 2005 9.413 9.545 9.342 9.466 893,260 +0.07(+0.70%)
May 26, 2005 9.384 9.404 9.247 9.400 828,249 +0.02(+0.18%)
May 25, 2005 9.487 9.524 9.172 9.384 706,433 -0.12(-1.31%)
May 24, 2005 9.189 9.512 9.036 9.508 1,046,616 +0.32(+3.47%)
May 23, 2005 8.924 9.239 8.907 9.189 775,790 +0.22(+2.50%)
May 20, 2005 9.147 9.147 8.924 8.965 347,906 -0.18(-1.99%)
May 19, 2005 9.007 9.147 8.928 9.147 396,021 +0.14(+1.56%)
May 18, 2005 9.094 9.106 8.849 9.007 744,249 +0.01(+0.14%)
May 17, 2005 8.522 9.023 8.480 8.994 1,220,891 +0.47(+5.54%)
May 16, 2005 8.659 8.679 8.402 8.522 1,525,672 -0.18(-2.05%)
May 13, 2005 8.824 8.986 8.646 8.700 1,217,190 -0.29(-3.27%)
May 12, 2005 9.562 9.665 8.389 8.994 2,221,485 -0.57(-5.94%)
May 11, 2005 9.446 9.599 9.404 9.562 646,411 +0.12(+1.27%)
May 10, 2005 9.640 9.640 9.433 9.442 635,307 -0.22(-2.27%)
May 09, 2005 9.553 9.707 9.512 9.661 407,285 +0.11(+1.17%)
May 06, 2005 9.674 9.727 9.520 9.549 567,721 -0.07(-0.69%)
May 05, 2005 9.396 9.703 9.371 9.616 1,222,500 +0.26(+2.79%)
May 04, 2005 9.218 9.437 9.205 9.355 1,153,949 +0.15(+1.62%)
May 03, 2005 9.500 9.500 9.160 9.205 1,420,753 -0.29(-3.10%)
May 02, 2005 9.350 9.553 9.147 9.500 886,341 +0.12(+1.24%)
Apr 29, 2005 9.587 9.661 9.135 9.384 1,857,325 -0.18(-1.91%)
Apr 28, 2005 9.611 9.736 8.969 9.566 2,614,449 -0.15(-1.54%)
Apr 27, 2005 9.947 9.997 9.632 9.715 758,088 -0.33(-3.26%)
Apr 26, 2005 10.16 10.21 9.901 10.04 877,812 -0.12(-1.18%)
Apr 25, 2005 10.22 10.30 10.05 10.16 715,284 +0.03(+0.29%)
Apr 22, 2005 10.10 10.26 9.947 10.13 891,007 +0.02(+0.25%)
Apr 21, 2005 9.806 10.14 9.806 10.11 738,295 +0.36(+3.74%)
Apr 20, 2005 9.976 10.23 9.740 9.744 912,249 -0.24(-2.41%)
Apr 19, 2005 9.748 10.05 9.748 9.984 743,928 +0.33(+3.43%)
Apr 18, 2005 9.359 9.674 9.197 9.653 875,237 +0.23(+2.42%)
Apr 15, 2005 9.835 9.984 9.321 9.425 1,436,683 -0.41(-4.17%)
Apr 14, 2005 9.922 10.13 9.794 9.835 1,655,211 +0.12(+1.28%)
Apr 13, 2005 10.13 10.15 9.657 9.711 945,076 -0.41(-4.09%)
Apr 12, 2005 10.27 10.51 10.00 10.13 1,098,432 -0.24(-2.28%)
Apr 11, 2005 10.53 10.54 10.15 10.36 1,207,052 -0.21(-1.96%)
Apr 08, 2005 10.78 10.89 10.46 10.57 2,080,037 -0.20(-1.88%)
Apr 07, 2005 10.69 10.88 10.63 10.77 2,845,528 +0.12(+1.13%)
Apr 06, 2005 10.30 10.68 10.27 10.65 2,448,863 +0.43(+4.17%)
Apr 05, 2005 10.15 10.27 10.04 10.22 1,407,074 +0.07(+0.69%)
Apr 04, 2005 10.20 10.36 10.03 10.15 1,454,706 +0.10(+1.03%)
Apr 01, 2005 9.860 10.21 9.852 10.05 1,579,258 +0.37(+3.85%)
Mar 31, 2005 9.570 9.819 9.566 9.678 1,744,199 +0.21(+2.23%)
Mar 30, 2005 9.466 9.487 8.907 9.466 2,355,530 +0.00(+0.00%)
Mar 29, 2005 9.777 9.835 9.408 9.466 1,208,822 -0.35(-3.55%)
Mar 28, 2005 9.906 9.964 9.665 9.814 561,606 -0.09(-0.92%)
Mar 24, 2005 9.769 10.17 9.769 9.906 686,640 +0.14(+1.40%)
Mar 23, 2005 10.25 10.36 9.591 9.769 1,589,878 -0.51(-4.92%)
Mar 22, 2005 10.35 10.44 10.23 10.27 644,158 -0.07(-0.68%)
Mar 21, 2005 10.45 10.52 10.11 10.34 1,145,581 -0.14(-1.30%)
Mar 18, 2005 10.67 10.72 10.36 10.48 1,756,268 +0.36(+3.60%)
Mar 17, 2005 9.852 10.15 9.852 10.12 903,720 +0.27(+2.73%)
Mar 16, 2005 9.632 10.00 9.582 9.848 866,226 +0.09(+0.89%)
Mar 15, 2005 9.839 10.07 9.736 9.761 815,697 -0.10(-0.97%)
Mar 14, 2005 9.785 9.897 9.632 9.856 810,548 +0.07(+0.72%)
Mar 11, 2005 9.487 9.901 9.487 9.785 987,076 +0.27(+2.83%)
Mar 10, 2005 9.570 9.657 9.251 9.516 1,406,431 -0.30(-3.08%)
Mar 09, 2005 10.01 10.21 9.798 9.819 818,916 -0.19(-1.94%)
Mar 08, 2005 10.15 10.34 10.01 10.01 1,139,466 -0.20(-1.95%)
Mar 07, 2005 10.34 10.34 10.00 10.21 689,376 -0.12(-1.20%)
Mar 04, 2005 10.30 10.37 9.984 10.34 1,045,972 +0.10(+0.97%)
Mar 03, 2005 10.14 10.48 10.09 10.24 1,518,591 +0.10(+0.98%)
Mar 02, 2005 10.11 10.30 9.777 10.14 2,027,900 +0.19(+1.96%)
Mar 01, 2005 10.46 10.60 9.781 9.943 1,651,510 -0.51(-4.91%)
Feb 28, 2005 10.89 10.93 10.17 10.46 1,061,742 -0.12(-1.10%)
Feb 25, 2005 10.28 10.71 10.26 10.57 877,008 +0.31(+3.03%)
Feb 24, 2005 10.09 10.33 10.01 10.26 671,353 +0.21(+2.10%)
Feb 23, 2005 9.988 10.33 9.988 10.05 1,274,799 -0.04(-0.41%)
Feb 22, 2005 10.03 10.28 9.972 10.09 1,208,179 +0.15(+1.54%)
Feb 18, 2005 10.19 10.25 9.935 9.939 1,165,052 +0.06(+0.63%)
Feb 17, 2005 10.03 10.17 9.777 9.877 837,100 -0.17(-1.65%)
Feb 16, 2005 9.645 10.17 9.645 10.04 934,616 +0.40(+4.12%)
Feb 15, 2005 9.831 9.831 9.570 9.645 639,169 -0.18(-1.85%)
Feb 14, 2005 9.922 9.926 9.806 9.827 685,675 -0.07(-0.67%)
Feb 11, 2005 9.756 9.984 9.578 9.893 721,399 +0.18(+1.83%)
Feb 10, 2005 9.632 9.773 9.624 9.715 1,207,213 +0.12(+1.25%)
Feb 09, 2005 9.574 9.698 9.429 9.595 729,123 +0.02(+0.22%)
Feb 08, 2005 9.280 9.599 9.222 9.574 1,237,144 +0.29(+3.17%)
Feb 07, 2005 9.280 9.413 9.156 9.280 486,136 -0.03(-0.36%)
Feb 04, 2005 9.421 9.421 9.222 9.313 517,837 -0.10(-1.01%)
Feb 03, 2005 9.292 9.417 9.031 9.408 615,836 +0.12(+1.25%)
Feb 02, 2005 9.268 9.338 9.226 9.292 1,111,145 +0.02(+0.27%)
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.