Skip to main content

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

Historical Prices

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.