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

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2009 34.82 35.08 33.29 33.59 0 -0.55(-1.62%)
Jan 29, 2009 33.91 34.89 33.79 34.15 3,237,023 -0.57(-1.65%)
Jan 28, 2009 33.87 34.93 33.29 34.72 3,847,851 +1.19(+3.55%)
Jan 27, 2009 32.96 34.17 32.47 33.53 2,952,210 +0.23(+0.70%)
Jan 26, 2009 32.91 34.41 32.36 33.29 2,578,335 +0.25(+0.77%)
Jan 23, 2009 30.55 33.62 29.98 33.04 4,772,688 +1.66(+5.29%)
Jan 22, 2009 31.31 32.21 30.01 31.38 4,306,887 -1.37(-4.18%)
Jan 21, 2009 30.87 32.85 30.10 32.75 3,860,649 +3.29(+11.17%)
Jan 20, 2009 29.99 31.63 29.23 29.46 2,414,916 -1.67(-5.36%)
Jan 16, 2009 32.17 32.33 29.99 31.13 0 -0.05(-0.15%)
Jan 15, 2009 31.64 32.05 29.31 31.17 3,765,377 -0.73(-2.29%)
Jan 14, 2009 33.04 33.05 31.02 31.91 2,616,111 -1.68(-5.00%)
Jan 13, 2009 32.70 33.95 32.18 33.58 3,804,199 +0.97(+2.99%)
Jan 12, 2009 34.05 34.05 32.34 32.61 2,872,449 -1.92(-5.56%)
Jan 09, 2009 35.47 35.47 33.79 34.53 2,675,730 -0.94(-2.64%)
Jan 08, 2009 34.24 35.82 33.85 35.47 2,627,656 +0.94(+2.71%)
Jan 07, 2009 35.29 35.56 33.84 34.53 2,524,294 -1.76(-4.86%)
Jan 06, 2009 37.10 39.18 36.16 36.29 5,205,532 -0.32(-0.87%)
Jan 05, 2009 34.49 36.99 34.32 36.61 3,935,512 +1.86(+5.34%)
Jan 02, 2009 32.43 35.08 32.39 34.76 0 +2.52(+7.82%)
Jan 01, 2009 31.57 32.67 30.70 32.23 0 +0.00(+0.00%)
Dec 31, 2008 31.57 32.67 30.70 32.23 2,786,269 +0.49(+1.54%)
Dec 30, 2008 30.69 31.82 29.72 31.75 3,036,517 +0.94(+3.04%)
Dec 29, 2008 30.43 31.31 29.76 30.81 2,208,109 +0.81(+2.69%)
Dec 26, 2008 29.51 30.05 28.85 30.00 789,577 +0.71(+2.43%)
Dec 24, 2008 29.47 29.47 28.46 29.29 800,890 -0.50(-1.67%)
Dec 23, 2008 30.17 30.83 28.17 29.79 3,742,441 -0.16(-0.53%)
Dec 22, 2008 32.08 32.27 29.57 29.95 2,714,859 -2.24(-6.96%)
Dec 19, 2008 31.02 32.94 30.84 32.19 3,405,685 +1.19(+3.84%)
Dec 18, 2008 32.56 33.11 30.44 31.00 3,386,251 -1.74(-5.32%)
Dec 17, 2008 32.41 34.16 32.20 32.74 2,656,458 -0.09(-0.29%)
Dec 16, 2008 32.75 33.44 31.62 32.83 2,618,807 +0.63(+1.95%)
Dec 15, 2008 34.45 34.86 31.21 32.21 3,638,838 -1.68(-4.95%)
Dec 12, 2008 32.40 34.94 32.40 33.88 2,445,544 -0.77(-2.22%)
Dec 11, 2008 36.62 38.24 34.17 34.65 4,036,243 -1.75(-4.81%)
Dec 10, 2008 33.11 36.93 33.11 36.41 3,379,589 +4.13(+12.81%)
Dec 09, 2008 31.04 34.53 30.49 32.27 2,841,023 +0.59(+1.86%)
Dec 08, 2008 30.66 33.92 30.65 31.68 4,125,413 +2.44(+8.33%)
Dec 05, 2008 28.96 29.29 26.29 29.24 6,245,052 -0.42(-1.42%)
Dec 04, 2008 35.15 35.62 28.54 29.67 6,428,564 -6.35(-17.64%)
Dec 03, 2008 33.83 36.11 33.04 36.02 3,178,473 +1.30(+3.75%)
Dec 02, 2008 35.51 36.37 33.15 34.72 2,802,684 +0.22(+0.62%)
Dec 01, 2008 37.00 37.03 34.47 34.50 2,299,454 -4.37(-11.24%)
Nov 28, 2008 39.03 39.45 37.09 38.87 832,332 -1.00(-2.52%)
Nov 26, 2008 36.55 39.99 35.34 39.87 3,172,069 +2.82(+7.61%)
Nov 25, 2008 37.14 37.85 35.76 37.05 3,381,450 +0.18(+0.48%)
Nov 24, 2008 34.15 37.78 34.15 36.87 4,803,060 +3.51(+10.51%)
Nov 21, 2008 30.83 33.73 28.49 33.37 6,127,713 +3.65(+12.27%)
Nov 20, 2008 35.02 35.09 28.99 29.72 5,758,199 -6.39(-17.70%)
Nov 19, 2008 39.30 39.96 36.10 36.11 3,143,041 -3.04(-7.76%)
Nov 18, 2008 39.66 39.80 37.11 39.15 3,981,624 +0.87(+2.28%)
Nov 17, 2008 37.48 40.24 37.48 38.28 3,618,039 +0.21(+0.54%)
Nov 14, 2008 37.00 39.51 35.78 38.07 0 +0.05(+0.12%)
Nov 13, 2008 35.17 38.07 32.19 38.03 4,522,103 +3.77(+11.00%)
Nov 12, 2008 36.09 36.11 33.72 34.26 3,176,806 -2.91(-7.84%)
Nov 11, 2008 37.28 38.79 36.55 37.17 5,259,557 -0.68(-1.81%)
Nov 10, 2008 39.00 39.81 37.28 37.86 2,957,081 +0.19(+0.50%)
Nov 07, 2008 35.47 38.07 35.19 37.67 2,692,946 +2.56(+7.29%)
Nov 06, 2008 37.03 37.81 34.76 35.11 2,890,908 -2.68(-7.09%)
Nov 05, 2008 37.45 39.30 36.65 37.79 2,402,293 -0.86(-2.23%)
Nov 04, 2008 38.39 40.55 37.06 38.65 3,529,458 +1.64(+4.43%)
Nov 03, 2008 39.02 39.37 35.49 37.01 4,048,602 -2.56(-6.47%)
Oct 31, 2008 36.74 41.38 35.59 39.57 5,698,987 +1.96(+5.21%)
Oct 30, 2008 36.55 37.96 34.05 37.61 5,526,980 +2.45(+6.96%)
Oct 29, 2008 31.92 37.36 31.92 35.17 5,528,512 +3.69(+11.73%)
Oct 28, 2008 31.03 31.97 28.82 31.47 5,962,088 +1.65(+5.53%)
Oct 27, 2008 31.05 33.10 29.69 29.83 3,494,234 -2.54(-7.85%)
Oct 24, 2008 29.99 33.29 26.78 32.37 5,998,103 +1.78(+5.82%)
Oct 23, 2008 31.62 32.84 27.61 30.58 7,021,790 +0.04(+0.12%)
Oct 22, 2008 30.86 32.55 29.20 30.55 5,510,637 -2.63(-7.94%)
Oct 21, 2008 33.43 35.23 32.37 33.18 5,567,844 -2.21(-6.25%)
Oct 20, 2008 32.35 35.53 32.29 35.39 4,400,568 +4.27(+13.73%)
Oct 17, 2008 29.50 34.68 27.82 31.12 5,331,174 +0.70(+2.31%)
Oct 16, 2008 27.33 30.44 26.50 30.42 7,462,876 +3.64(+13.58%)
Oct 15, 2008 30.58 30.58 26.45 26.78 5,739,791 -4.75(-15.07%)
Oct 14, 2008 31.68 33.73 29.86 31.53 6,021,668 +1.34(+4.44%)
Oct 13, 2008 26.89 30.82 26.28 30.19 6,159,484 +5.01(+19.92%)
Oct 10, 2008 25.08 27.84 22.28 25.18 0 -2.10(-7.70%)
Oct 09, 2008 28.85 30.56 27.23 27.28 6,501,538 -1.44(-5.03%)
Oct 08, 2008 25.35 29.88 24.49 28.72 8,906,988 +2.44(+9.27%)
Oct 07, 2008 28.48 30.10 26.26 26.28 7,710,729 -1.57(-5.65%)
Oct 06, 2008 29.99 30.19 25.05 27.86 9,845,679 -4.15(-12.97%)
Oct 03, 2008 32.88 35.67 31.56 32.01 0 -0.97(-2.96%)
Oct 02, 2008 38.46 39.01 32.71 32.98 5,305,662 -6.18(-15.77%)
Oct 01, 2008 39.49 40.85 37.37 39.16 4,876,797 -1.02(-2.54%)
Sep 30, 2008 38.30 40.19 37.40 40.18 3,300,475 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.30 5,562,256 -7.34(-16.44%)
Sep 26, 2008 44.27 45.12 43.02 44.64 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.17 43.81 45.20 4,253,520 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,769 -1.81(-3.87%)
Sep 23, 2008 46.87 49.59 46.07 46.72 4,856,778 -0.29(-0.62%)
Sep 22, 2008 49.77 49.86 47.00 47.01 2,794,941 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.82 48.82 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.59 42.65 46.39 6,224,258 +3.76(+8.82%)
Sep 17, 2008 40.74 44.51 38.60 42.63 6,561,329 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,107,283 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.97 4,478,323 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,706,233 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,932 +0.87(+2.24%)
Sep 10, 2008 35.97 39.35 35.97 38.87 4,990,802 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,762 -4.41(-11.02%)
Sep 08, 2008 42.40 42.87 39.77 39.98 4,533,307 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.53 0 +0.08(+0.20%)
Sep 04, 2008 39.27 41.71 38.10 41.45 5,847,503 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.21 39.27 3,107,864 -0.82(-2.03%)
Sep 02, 2008 42.20 42.20 39.87 40.09 4,014,649 -3.42(-7.86%)
Aug 29, 2008 44.61 44.78 43.15 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.91 3,278,813 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,111,126 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,908 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,849 -1.06(-2.49%)
Aug 22, 2008 43.52 44.79 41.98 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,565 +0.97(+2.24%)
Aug 20, 2008 41.81 43.37 40.83 43.01 4,444,300 +1.94(+4.72%)
Aug 19, 2008 38.96 41.18 38.96 41.07 3,219,839 +1.72(+4.38%)
Aug 18, 2008 40.30 41.58 39.09 39.35 2,992,809 -1.20(-2.96%)
Aug 15, 2008 40.64 41.32 39.34 40.55 0 -0.86(-2.08%)
Aug 14, 2008 42.02 42.83 40.40 41.41 3,053,792 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,805 +1.55(+3.79%)
Aug 12, 2008 40.01 41.34 39.78 40.83 5,209,836 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.55 3,439,136 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,777,133 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,249,105 -1.27(-3.11%)
Aug 06, 2008 39.99 42.54 39.69 40.96 4,500,714 +0.75(+1.86%)
Aug 05, 2008 39.28 40.77 38.33 40.21 6,848,634 +0.28(+0.70%)
Aug 04, 2008 45.98 45.98 39.32 39.93 8,081,866 -6.01(-13.08%)
Aug 01, 2008 45.26 47.20 44.99 45.94 3,751,540 +0.42(+0.93%)
Jul 31, 2008 48.67 48.79 45.23 45.52 4,479,394 -3.61(-7.35%)
Jul 30, 2008 46.81 49.29 44.94 49.12 6,682,869 +2.04(+4.34%)
Jul 29, 2008 49.28 49.28 45.84 47.08 4,543,041 -2.12(-4.31%)
Jul 28, 2008 50.53 52.19 49.06 49.20 3,806,111 +0.36(+0.73%)
Jul 25, 2008 49.53 51.44 48.37 48.84 3,995,490 +0.47(+0.97%)
Jul 24, 2008 49.66 51.00 44.44 48.37 8,534,815 -2.35(-4.64%)
Jul 23, 2008 54.01 54.49 49.95 50.73 4,936,794 -3.84(-7.04%)
Jul 22, 2008 56.19 56.63 53.30 54.57 3,503,647 -2.54(-4.45%)
Jul 21, 2008 55.98 57.40 54.33 57.11 2,375,614 +1.60(+2.89%)
Jul 18, 2008 55.18 55.81 53.29 55.51 3,993,389 +1.93(+3.60%)
Jul 17, 2008 58.14 58.14 52.01 53.58 4,352,521 -4.15(-7.19%)
Jul 16, 2008 59.53 60.45 56.72 57.73 3,497,790 -1.79(-3.01%)
Jul 15, 2008 60.96 63.20 58.38 59.52 4,011,036 -1.97(-3.20%)
Jul 14, 2008 62.32 62.64 60.43 61.49 3,876,274 +2.28(+3.85%)
Jul 11, 2008 59.33 60.92 58.13 59.21 3,536,746 +0.56(+0.96%)
Jul 10, 2008 55.41 58.67 54.09 58.65 3,329,994 +3.35(+6.05%)
Jul 09, 2008 58.38 59.08 55.04 55.30 3,114,460 -1.90(-3.33%)
Jul 08, 2008 56.22 57.34 52.85 57.20 5,042,890 -0.11(-0.20%)
Jul 07, 2008 58.80 60.41 55.41 57.32 4,745,530 -2.33(-3.91%)
Jul 04, 2008 61.96 63.37 57.93 59.65 2,884,863 +0.00(+0.00%)
Jul 03, 2008 61.96 63.37 57.93 59.65 2,884,863 -2.62(-4.20%)
Jul 02, 2008 64.66 68.40 61.83 62.27 5,941,407 -0.65(-1.03%)
Jul 01, 2008 59.93 62.92 59.93 62.91 3,057,475 +1.48(+2.41%)
Jun 30, 2008 61.69 62.57 61.01 61.43 2,239,585 +0.71(+1.17%)
Jun 27, 2008 59.75 61.57 59.66 60.72 2,752,949 +1.15(+1.94%)
Jun 26, 2008 58.12 61.46 57.30 59.57 3,380,350 +1.00(+1.71%)
Jun 25, 2008 60.45 60.75 57.36 58.56 3,617,059 -1.57(-2.62%)
Jun 24, 2008 61.81 62.34 59.81 60.14 2,470,078 -1.77(-2.86%)
Jun 23, 2008 58.68 61.96 58.23 61.91 2,752,314 +3.23(+5.51%)
Jun 20, 2008 58.67 60.66 58.28 58.68 4,102,067 +0.55(+0.95%)
Jun 19, 2008 62.41 63.02 57.89 58.12 3,599,662 -4.21(-6.75%)
Jun 18, 2008 62.53 63.45 61.71 62.33 2,447,733 -0.47(-0.75%)
Jun 17, 2008 61.35 63.87 61.35 62.80 2,637,723 +1.92(+3.16%)
Jun 16, 2008 59.78 61.53 59.78 60.88 2,803,221 +1.55(+2.61%)
Jun 13, 2008 61.07 61.07 58.38 59.33 3,852,982 -0.69(-1.16%)
Jun 12, 2008 61.90 62.59 59.71 60.03 2,328,868 -1.91(-3.09%)
Jun 11, 2008 62.10 62.95 61.64 61.94 2,076,546 +0.27(+0.44%)
Jun 10, 2008 61.98 64.21 60.59 61.67 3,157,310 -2.04(-3.21%)
Jun 09, 2008 63.75 65.76 62.55 63.71 4,021,230 +0.01(+0.01%)
Jun 06, 2008 66.89 68.17 63.70 63.70 3,105,070 -2.28(-3.45%)
Jun 05, 2008 61.05 65.98 61.05 65.98 4,090,779 +5.09(+8.36%)
Jun 04, 2008 60.89 62.61 60.51 60.89 2,388,225 -0.25(-0.41%)
Jun 03, 2008 61.06 62.50 60.21 61.14 2,827,235 -0.16(-0.26%)
Jun 02, 2008 61.33 62.57 59.00 61.30 4,225,740 -0.34(-0.55%)
May 30, 2008 61.32 62.53 60.43 61.64 3,967,267 +0.63(+1.03%)
May 29, 2008 64.25 64.25 60.93 61.01 2,668,520 -3.45(-5.35%)
May 28, 2008 62.88 64.57 62.11 64.46 1,702,443 +1.15(+1.82%)
May 27, 2008 64.05 64.36 62.73 63.31 1,406,524 -1.11(-1.72%)
May 26, 2008 65.88 66.78 62.85 64.41 0 +0.00(+0.00%)
May 23, 2008 65.88 66.78 62.85 64.41 1,910,678 -1.30(-1.98%)
May 22, 2008 67.78 68.12 64.55 65.71 2,562,973 -2.70(-3.95%)
May 21, 2008 70.97 71.99 68.38 68.41 2,552,754 -1.88(-2.68%)
May 20, 2008 67.65 71.21 66.80 70.30 3,310,095 +2.75(+4.07%)
May 19, 2008 65.52 68.74 65.35 67.55 3,042,336 +2.32(+3.55%)
May 16, 2008 64.96 66.61 64.76 65.24 3,162,923 +1.10(+1.71%)
May 15, 2008 64.37 65.03 62.05 64.14 2,992,913 +0.10(+0.16%)
May 14, 2008 66.28 66.97 64.04 64.04 2,084,892 -2.36(-3.56%)
May 13, 2008 65.08 66.47 64.24 66.40 2,031,834 +1.23(+1.88%)
May 12, 2008 65.64 65.76 63.99 65.17 1,736,672 -0.13(-0.20%)
May 09, 2008 66.79 66.79 64.21 65.30 915,815 -0.99(-1.50%)
May 08, 2008 65.52 66.75 64.75 66.30 1,566,994 +1.15(+1.77%)
May 07, 2008 66.97 66.97 64.78 65.14 1,790,679 -1.48(-2.22%)
May 06, 2008 65.24 67.53 65.15 66.62 2,678,038 +1.39(+2.13%)
May 05, 2008 64.21 65.79 63.46 65.24 2,299,258 +1.88(+2.97%)
May 02, 2008 61.91 63.78 61.60 63.35 2,997,727 +1.54(+2.49%)
May 01, 2008 62.80 63.03 59.29 61.82 7,196,064 -0.40(-0.65%)
Apr 30, 2008 61.34 62.39 60.31 62.22 2,923,168 +0.88(+1.44%)
Apr 29, 2008 63.35 63.49 60.46 61.34 2,620,330 -2.79(-4.36%)
Apr 28, 2008 65.61 67.36 64.12 64.13 2,724,780 -0.91(-1.40%)
Apr 25, 2008 62.52 65.08 62.52 65.04 2,756,431 +2.95(+4.76%)
Apr 24, 2008 64.70 66.55 61.54 62.09 3,827,296 -4.24(-6.39%)
Apr 23, 2008 67.89 67.89 64.90 66.32 1,605,966 -1.16(-1.72%)
Apr 22, 2008 68.09 69.08 66.71 67.49 1,820,102 -0.31(-0.46%)
Apr 21, 2008 67.45 68.32 66.26 67.80 1,656,952 +0.68(+1.02%)
Apr 18, 2008 64.65 67.20 64.65 67.11 1,661,022 +2.10(+3.23%)
Apr 17, 2008 65.64 66.06 63.96 65.01 1,936,806 -0.91(-1.38%)
Apr 16, 2008 65.38 65.92 64.22 65.92 2,075,253 +1.18(+1.82%)
Apr 15, 2008 63.34 65.06 63.28 64.74 2,520,513 +2.08(+3.32%)
Apr 14, 2008 61.97 63.53 61.97 62.66 1,861,164 +0.54(+0.88%)
Apr 11, 2008 62.42 63.20 61.53 62.12 1,617,718 -0.98(-1.56%)
Apr 10, 2008 62.60 63.21 61.52 63.10 2,034,422 +0.96(+1.54%)
Apr 09, 2008 63.59 63.74 61.66 62.14 3,750,277 -2.25(-3.49%)
Apr 08, 2008 63.44 65.14 62.89 64.39 1,609,990 +1.12(+1.78%)
Apr 07, 2008 64.40 65.43 62.80 63.27 2,587,067 +0.48(+0.76%)
Apr 04, 2008 62.34 63.59 61.91 62.79 2,180,730 +1.16(+1.89%)
Apr 03, 2008 61.70 62.47 60.71 61.63 2,063,510 +0.24(+0.40%)
Apr 02, 2008 60.46 62.28 59.55 61.38 2,356,046 +1.11(+1.83%)
Apr 01, 2008 60.00 60.28 57.81 60.28 1,588,338 +0.81(+1.36%)
Mar 31, 2008 59.03 59.66 57.93 59.47 2,013,722 +0.82(+1.39%)
Mar 28, 2008 58.85 59.25 57.46 58.66 1,417,852 +0.14(+0.24%)
Mar 27, 2008 60.45 60.82 58.31 58.52 1,961,264 -1.76(-2.92%)
Mar 26, 2008 59.01 60.82 57.83 60.28 2,621,462 +1.93(+3.31%)
Mar 25, 2008 58.02 58.76 57.39 58.35 2,193,126 +0.92(+1.60%)
Mar 24, 2008 55.33 58.93 55.33 57.43 1,518,211 +1.97(+3.55%)
Mar 21, 2008 54.62 55.60 52.08 55.46 2,858,821 +0.00(+0.00%)
Mar 20, 2008 54.62 55.60 52.08 55.46 2,858,821 +0.50(+0.90%)
Mar 19, 2008 58.83 59.06 54.96 54.96 2,049,848 -3.70(-6.31%)
Mar 18, 2008 57.90 58.70 57.10 58.67 2,225,409 +2.62(+4.67%)
Mar 17, 2008 57.10 57.78 54.42 56.05 2,082,532 -2.56(-4.37%)
Mar 14, 2008 59.74 59.75 56.92 58.61 2,158,380 -0.73(-1.23%)
Mar 13, 2008 56.23 59.77 55.40 59.34 2,669,541 +2.83(+5.01%)
Mar 12, 2008 57.89 58.35 56.14 56.51 1,394,095 -0.94(-1.63%)
Mar 11, 2008 54.74 57.55 54.74 57.45 2,424,487 +3.81(+7.09%)
Mar 10, 2008 54.54 54.88 53.03 53.64 1,808,806 -1.24(-2.25%)
Mar 07, 2008 55.36 56.00 53.64 54.88 2,303,520 -1.34(-2.38%)
Mar 06, 2008 57.74 58.12 56.19 56.22 1,855,932 -1.10(-1.91%)
Mar 05, 2008 57.07 57.36 55.84 57.32 2,927,606 +0.95(+1.68%)
Mar 04, 2008 58.43 58.92 55.34 56.37 3,405,747 -2.50(-4.25%)
Mar 03, 2008 57.91 59.86 57.73 58.87 2,799,347 +1.53(+2.66%)
Feb 29, 2008 59.98 59.98 56.82 57.34 2,542,677 -2.64(-4.41%)
Feb 28, 2008 57.86 60.27 57.69 59.99 3,222,701 +2.00(+3.44%)
Feb 27, 2008 58.50 60.65 57.20 57.99 4,730,327 -3.08(-5.05%)
Feb 26, 2008 60.48 61.42 59.05 61.07 2,567,815 +0.42(+0.70%)
Feb 25, 2008 59.37 61.08 59.05 60.65 3,471,944 +1.87(+3.17%)
Feb 22, 2008 57.88 58.84 56.75 58.79 2,009,036 +1.19(+2.07%)
Feb 21, 2008 60.88 60.88 57.15 57.60 3,317,320 -2.49(-4.15%)
Feb 20, 2008 57.48 60.46 57.19 60.09 4,165,454 +3.35(+5.90%)
Feb 19, 2008 55.13 57.44 55.13 56.74 2,969,159 +2.76(+5.10%)
Feb 18, 2008 55.18 55.38 52.66 53.99 0 +0.00(+0.00%)
Feb 15, 2008 55.18 55.38 52.66 53.99 2,258,493 -1.52(-2.74%)
Feb 14, 2008 56.38 56.61 55.39 55.51 1,717,060 -0.32(-0.57%)
Feb 13, 2008 55.49 56.96 54.84 55.83 3,026,914 +0.90(+1.64%)
Feb 12, 2008 56.12 57.04 54.19 54.93 2,114,531 -0.95(-1.69%)
Feb 11, 2008 53.72 55.94 53.13 55.87 3,302,043 +2.57(+4.82%)
Feb 08, 2008 52.45 53.70 52.18 53.30 3,357,896 +1.17(+2.25%)
Feb 07, 2008 49.95 52.34 49.57 52.13 4,135,058 +2.00(+3.98%)
Feb 06, 2008 50.03 50.94 49.68 50.14 2,845,972 +0.52(+1.06%)
Feb 05, 2008 50.80 51.27 49.61 49.61 2,056,290 -1.59(-3.11%)
Feb 04, 2008 49.74 51.84 49.21 51.21 1,723,807 +1.46(+2.94%)
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.