Skip to main content

Range Resources (NY: RRC )

34.35 +0.06 (+0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 44.91 47.06 44.91 46.92 2,339,176 +2.08(+4.64%)
Jan 28, 2011 45.09 45.40 44.68 44.84 2,078,998 -0.24(-0.54%)
Jan 27, 2011 45.00 45.30 44.54 45.08 1,612,374 +0.02(+0.04%)
Jan 26, 2011 43.98 45.22 43.93 45.06 1,730,175 +1.28(+2.92%)
Jan 25, 2011 43.88 44.88 43.40 43.78 4,102,343 -0.17(-0.39%)
Jan 24, 2011 42.46 43.99 42.46 43.95 2,959,257 +1.03(+2.41%)
Jan 21, 2011 43.49 43.50 42.57 42.92 4,055,609 -0.22(-0.50%)
Jan 20, 2011 44.29 44.49 42.88 43.13 6,035,919 -1.68(-3.76%)
Jan 19, 2011 45.19 45.34 44.48 44.82 2,489,322 -0.33(-0.73%)
Jan 18, 2011 44.93 45.51 44.73 45.15 3,020,446 -0.40(-0.89%)
Jan 14, 2011 45.20 45.57 44.87 45.55 2,922,281 +0.24(+0.54%)
Jan 13, 2011 44.88 45.33 44.34 45.31 3,605,595 +0.30(+0.67%)
Jan 12, 2011 45.40 45.40 44.41 45.01 2,191,029 +0.16(+0.36%)
Jan 11, 2011 44.30 45.32 44.24 44.85 3,482,752 +1.14(+2.60%)
Jan 10, 2011 42.97 43.85 42.48 43.71 3,087,002 +0.56(+1.29%)
Jan 07, 2011 42.37 43.18 42.18 43.15 3,719,720 +1.06(+2.53%)
Jan 06, 2011 41.72 42.33 41.69 42.09 2,104,105 -0.03(-0.07%)
Jan 05, 2011 41.65 42.33 41.58 42.12 1,767,800 -0.03(-0.07%)
Jan 04, 2011 43.30 43.49 41.86 42.15 2,265,206 -0.77(-1.80%)
Jan 03, 2011 42.93 43.14 42.53 42.92 1,744,311 +0.60(+1.42%)
Dec 31, 2010 42.30 42.66 42.02 42.32 1,083,650 +0.01(+0.02%)
Dec 30, 2010 42.17 42.66 41.98 42.31 1,647,897 +0.15(+0.36%)
Dec 29, 2010 42.43 42.65 42.04 42.16 1,805,879 -0.23(-0.53%)
Dec 28, 2010 42.25 42.65 41.94 42.38 1,396,371 +0.26(+0.63%)
Dec 27, 2010 41.78 42.26 41.63 42.12 1,217,393 +0.20(+0.47%)
Dec 23, 2010 41.89 42.20 41.75 41.92 1,924,849 -0.13(-0.31%)
Dec 22, 2010 41.75 42.10 41.61 42.05 1,927,015 +0.47(+1.13%)
Dec 21, 2010 41.15 41.96 41.04 41.58 2,047,830 +0.63(+1.54%)
Dec 20, 2010 40.37 40.99 40.03 40.95 1,842,544 +0.77(+1.92%)
Dec 17, 2010 39.68 40.20 39.68 40.18 2,966,003 +0.42(+1.06%)
Dec 16, 2010 39.51 39.86 39.16 39.76 2,529,629 +0.25(+0.64%)
Dec 15, 2010 39.29 40.15 39.07 39.50 1,915,038 +0.11(+0.29%)
Dec 14, 2010 39.77 39.92 39.26 39.39 1,862,838 -0.39(-0.97%)
Dec 13, 2010 40.05 40.45 39.73 39.78 1,948,808 -0.04(-0.09%)
Dec 10, 2010 39.95 40.11 39.48 39.81 2,074,082 -0.08(-0.19%)
Dec 09, 2010 41.32 41.45 38.79 39.89 6,611,757 -1.33(-3.24%)
Dec 08, 2010 41.63 41.85 40.61 41.22 4,773,673 -1.17(-2.77%)
Dec 07, 2010 43.38 43.47 42.27 42.40 1,670,798 -0.36(-0.84%)
Dec 06, 2010 43.01 43.01 42.33 42.76 3,562,116 -0.14(-0.33%)
Dec 03, 2010 41.12 43.09 40.71 42.90 5,007,595 +1.55(+3.75%)
Dec 02, 2010 40.30 41.38 40.26 41.35 3,585,880 +1.09(+2.71%)
Dec 01, 2010 40.19 40.62 40.10 40.26 2,543,246 +0.79(+2.00%)
Nov 30, 2010 39.54 40.01 39.19 39.47 2,186,527 -0.54(-1.34%)
Nov 29, 2010 39.75 40.10 39.17 40.00 2,047,389 +0.04(+0.09%)
Nov 26, 2010 40.01 40.58 39.71 39.96 690,248 -0.44(-1.09%)
Nov 24, 2010 40.06 40.41 40.41 40.41 1,740,586 +0.72(+1.82%)
Nov 23, 2010 40.35 40.38 39.24 39.68 2,146,489 -1.14(-2.79%)
Nov 22, 2010 40.52 41.00 39.81 40.82 2,390,439 +0.04(+0.09%)
Nov 19, 2010 39.37 40.86 38.90 40.78 3,962,836 +1.36(+3.46%)
Nov 18, 2010 39.04 39.62 38.97 39.42 1,682,371 +0.86(+2.24%)
Nov 17, 2010 38.29 38.85 38.07 38.55 1,421,688 +0.21(+0.54%)
Nov 16, 2010 38.90 39.11 38.05 38.35 4,110,950 -0.74(-1.90%)
Nov 15, 2010 40.00 40.13 38.98 39.09 2,184,047 -0.45(-1.14%)
Nov 12, 2010 40.20 40.21 39.06 39.54 3,221,504 -1.25(-3.06%)
Nov 11, 2010 39.91 40.80 39.76 40.79 2,459,126 +0.61(+1.52%)
Nov 10, 2010 40.15 40.47 39.21 40.18 3,611,761 +0.15(+0.38%)
Nov 09, 2010 40.69 42.01 39.65 40.03 8,712,196 +2.57(+6.85%)
Nov 08, 2010 36.93 38.38 36.82 37.46 3,189,576 +0.43(+1.17%)
Nov 05, 2010 36.90 37.08 36.40 37.03 1,652,049 +0.23(+0.64%)
Nov 04, 2010 36.86 36.98 36.02 36.80 3,525,618 +0.55(+1.50%)
Nov 03, 2010 36.75 37.13 35.67 36.25 3,232,609 -0.35(-0.95%)
Nov 02, 2010 36.09 36.67 35.60 36.60 2,732,476 +0.87(+2.45%)
Nov 01, 2010 35.81 37.16 35.25 35.73 6,081,982 +0.58(+1.66%)
Oct 29, 2010 34.45 35.16 34.13 35.14 3,120,276 +0.58(+1.69%)
Oct 28, 2010 35.57 35.76 33.89 34.56 4,618,731 +0.10(+0.30%)
Oct 27, 2010 33.23 34.54 33.00 34.46 3,765,590 +0.23(+0.66%)
Oct 25, 2010 34.88 35.21 33.96 34.23 2,742,328 -0.31(-0.90%)
Oct 22, 2010 34.86 35.08 34.23 34.54 2,082,593 -0.23(-0.65%)
Oct 21, 2010 34.78 35.67 34.42 34.77 5,047,819 +0.12(+0.35%)
Oct 20, 2010 34.29 34.73 34.27 34.64 2,212,618 +0.36(+1.04%)
Oct 19, 2010 35.17 35.39 34.07 34.29 2,592,461 -1.64(-4.55%)
Oct 18, 2010 35.26 36.04 34.87 35.92 2,998,936 +0.59(+1.68%)
Oct 15, 2010 35.36 35.55 35.03 35.33 4,074,215 +0.26(+0.75%)
Oct 14, 2010 34.52 35.26 34.32 35.07 3,875,964 +0.56(+1.63%)
Oct 13, 2010 33.91 34.58 33.59 34.50 3,732,283 +0.81(+2.40%)
Oct 12, 2010 33.76 33.76 33.00 33.69 4,777,290 -0.05(-0.14%)
Oct 11, 2010 34.43 34.54 33.68 33.74 3,900,435 -0.73(-2.13%)
Oct 08, 2010 34.48 34.74 34.15 34.48 4,931,391 -0.17(-0.49%)
Oct 07, 2010 35.72 35.88 34.48 34.64 3,368,045 -0.87(-2.46%)
Oct 06, 2010 35.60 36.12 35.40 35.52 2,964,578 +0.03(+0.08%)
Oct 05, 2010 35.36 35.78 35.10 35.49 3,113,011 +0.60(+1.72%)
Oct 04, 2010 35.52 35.69 34.70 34.89 3,270,858 -0.67(-1.88%)
Oct 01, 2010 35.56 36.41 34.93 35.56 5,424,932 -0.29(-0.80%)
Sep 30, 2010 35.83 36.96 35.41 35.84 8,170 -0.58(-1.59%)
Sep 29, 2010 34.53 36.43 34.16 36.42 5,780,581 +1.70(+4.90%)
Sep 28, 2010 33.41 34.99 32.83 34.72 106 +1.47(+4.41%)
Sep 27, 2010 33.98 34.01 33.17 33.25 2,616,872 -0.64(-1.89%)
Sep 24, 2010 33.54 34.04 33.16 33.89 2,180,318 +0.81(+2.44%)
Sep 23, 2010 33.08 33.55 32.67 33.08 140 -0.11(-0.34%)
Sep 22, 2010 33.89 34.20 33.12 33.20 3,237,021 -0.69(-2.02%)
Sep 21, 2010 34.04 34.42 33.26 33.88 3,875,808 -0.16(-0.47%)
Sep 20, 2010 33.02 34.11 32.75 34.04 3,632,572 +1.08(+3.28%)
Sep 17, 2010 32.96 33.31 32.63 32.96 4,750,286 -0.75(-2.23%)
Sep 15, 2010 33.55 33.71 33.14 33.71 2,883,630 -0.14(-0.42%)
Sep 14, 2010 33.80 34.10 33.39 33.85 3,152,670 -0.02(-0.06%)
Sep 13, 2010 34.88 34.88 33.44 33.87 4,590,271 -0.90(-2.59%)
Sep 10, 2010 34.34 35.09 34.13 34.78 2,396,033 +0.54(+1.56%)
Sep 09, 2010 34.52 34.66 33.97 34.24 2,925,355 +0.23(+0.66%)
Sep 08, 2010 33.33 34.10 33.22 34.02 2,425,697 +0.78(+2.34%)
Sep 07, 2010 33.58 33.59 33.00 33.24 181 -0.60(-1.78%)
Sep 03, 2010 33.36 33.91 33.32 33.84 2,421,567 +0.79(+2.39%)
Sep 02, 2010 33.02 33.05 32.40 33.05 1,683,032 +0.02(+0.06%)
Sep 01, 2010 32.55 33.10 32.33 33.03 3,612,959 +1.26(+3.96%)
Aug 31, 2010 31.74 32.16 31.32 31.77 4,560 -0.27(-0.85%)
Aug 30, 2010 31.71 32.57 31.71 32.04 3,163,794 +0.25(+0.80%)
Aug 27, 2010 31.37 31.87 30.56 31.79 3,596,458 +0.87(+2.82%)
Aug 26, 2010 31.00 31.78 30.71 30.92 4,335,268 +0.12(+0.40%)
Aug 25, 2010 31.10 31.34 30.28 30.79 25,967 -0.55(-1.77%)
Aug 24, 2010 31.48 31.82 30.90 31.35 225 -0.56(-1.77%)
Aug 23, 2010 31.66 32.01 31.47 31.91 3,784,534 +0.49(+1.55%)
Aug 20, 2010 32.17 32.17 31.31 31.42 4,430,007 -1.03(-3.18%)
Aug 19, 2010 32.84 32.95 32.13 32.46 225 -0.50(-1.51%)
Aug 18, 2010 33.56 33.56 32.64 32.95 3,813,443 -0.76(-2.26%)
Aug 17, 2010 33.69 34.02 33.07 33.71 4,053,441 +0.81(+2.45%)
Aug 16, 2010 33.21 33.40 32.77 32.91 4,385,798 -0.57(-1.71%)
Aug 13, 2010 33.48 34.62 33.45 33.48 2,552,165 -0.63(-1.84%)
Aug 12, 2010 33.90 34.52 33.57 34.11 2,731,884 -0.12(-0.36%)
Aug 11, 2010 35.35 35.47 33.94 34.23 8,041 -1.50(-4.20%)
Aug 10, 2010 35.73 36.34 35.61 35.73 426 -0.70(-1.93%)
Aug 09, 2010 36.52 36.61 36.05 36.44 2,030,221 +0.21(+0.57%)
Aug 06, 2010 36.23 36.79 35.83 36.23 3,854,633 -0.68(-1.83%)
Aug 05, 2010 36.80 37.15 36.48 36.91 3,127,149 -0.14(-0.38%)
Aug 04, 2010 36.69 37.22 36.39 37.05 213 +0.69(+1.88%)
Aug 03, 2010 35.87 36.90 35.68 36.36 5,513,536 +0.47(+1.31%)
Aug 02, 2010 35.96 36.23 35.27 35.89 3,990,551 +1.04(+2.99%)
Jul 30, 2010 34.85 35.59 34.76 34.85 5,623,102 -1.12(-3.11%)
Jul 29, 2010 36.56 36.80 35.36 35.97 320 +0.10(+0.29%)
Jul 28, 2010 35.86 36.17 34.37 35.86 1,306 +0.90(+2.58%)
Jul 27, 2010 34.96 36.76 33.92 34.96 394 -2.63(-6.99%)
Jul 26, 2010 37.63 38.29 37.44 37.59 4,229,712 +0.02(+0.05%)
Jul 23, 2010 37.88 37.91 36.03 37.57 5,721,211 -0.34(-0.89%)
Jul 22, 2010 37.45 38.40 37.18 37.91 2,670,256 +1.00(+2.72%)
Jul 21, 2010 38.29 38.30 36.75 36.91 2,668,784 -1.13(-2.96%)
Jul 20, 2010 38.03 38.22 36.46 38.03 2,767,987 +0.71(+1.91%)
Jul 19, 2010 37.72 37.77 36.53 37.32 2,809,735 -0.35(-0.92%)
Jul 16, 2010 37.67 39.10 37.35 37.67 3,470,223 -1.68(-4.27%)
Jul 15, 2010 40.24 40.24 38.48 39.35 4,803,038 -0.71(-1.78%)
Jul 14, 2010 38.73 40.48 38.50 40.06 1,892 +0.86(+2.20%)
Jul 13, 2010 39.20 39.96 39.14 39.20 853 +0.11(+0.29%)
Jul 12, 2010 38.98 39.55 38.76 39.09 2,431,881 -0.15(-0.38%)
Jul 09, 2010 39.24 39.61 38.72 39.24 2,723,285 -0.10(-0.26%)
Jul 08, 2010 39.36 39.55 38.34 39.34 532 +0.49(+1.26%)
Jul 07, 2010 37.37 38.87 37.29 38.85 3,469,030 +1.86(+5.03%)
Jul 06, 2010 37.95 38.27 36.67 36.99 251 -0.23(-0.63%)
Jul 02, 2010 37.23 38.07 36.69 37.23 3,430,378 -0.69(-1.81%)
Jul 01, 2010 37.83 38.20 36.18 37.91 5,602,731 +0.16(+0.42%)
Jun 30, 2010 37.75 39.10 37.55 37.75 501 -0.16(-0.42%)
Jun 29, 2010 38.82 38.82 37.71 37.91 5,252,373 -3.20(-7.79%)
Jun 25, 2010 41.11 41.54 40.31 41.11 7,291,962 +0.32(+0.78%)
Jun 24, 2010 41.22 42.21 40.39 40.79 5,966,612 -0.63(-1.52%)
Jun 23, 2010 42.66 42.66 41.01 41.42 6,992,328 -1.31(-3.08%)
Jun 22, 2010 45.18 45.42 42.31 42.74 6,475,531 -2.43(-5.38%)
Jun 21, 2010 46.71 47.06 44.87 45.17 2,939,132 -0.73(-1.60%)
Jun 18, 2010 45.90 46.74 45.63 45.90 4,312,886 -0.60(-1.29%)
Jun 17, 2010 47.98 47.98 45.87 46.50 2,572,004 -1.12(-2.35%)
Jun 16, 2010 47.18 48.11 46.89 47.62 2,160,239 -0.10(-0.22%)
Jun 15, 2010 46.75 47.80 46.75 47.72 2,493,228 +1.26(+2.71%)
Jun 14, 2010 47.29 47.70 46.29 46.46 2,414,557 -0.15(-0.32%)
Jun 11, 2010 45.75 47.02 45.50 46.61 2,492,421 +0.31(+0.67%)
Jun 10, 2010 45.01 46.34 44.84 46.30 3,661,392 +2.39(+5.45%)
Jun 09, 2010 44.47 45.40 43.60 43.91 4,451,919 -0.13(-0.30%)
Jun 08, 2010 45.02 45.32 43.05 44.04 6,059,910 -0.70(-1.57%)
Jun 07, 2010 45.50 47.37 44.47 44.75 5,588,296 -0.56(-1.24%)
Jun 04, 2010 45.31 50.32 44.61 45.31 11,309,159 +0.07(+0.14%)
Jun 03, 2010 44.93 48.05 44.72 45.24 6,000,314 +0.31(+0.69%)
Jun 02, 2010 41.91 44.99 41.69 44.94 21,262 +3.94(+9.61%)
Jun 01, 2010 41.46 42.68 41.00 41.00 106 -1.17(-2.78%)
May 28, 2010 42.17 42.91 41.75 42.17 3,028,565 +0.00(+0.00%)
May 27, 2010 41.05 42.22 40.82 42.17 2,743,812 +2.27(+5.69%)
May 26, 2010 40.24 40.82 39.66 39.90 2,909,555 +0.31(+0.78%)
May 25, 2010 39.02 39.66 38.41 39.59 5,796,122 -0.25(-0.64%)
May 24, 2010 40.66 41.06 39.80 39.84 2,584,354 -0.94(-2.30%)
May 21, 2010 39.66 41.21 38.76 40.78 4,540,027 +0.49(+1.21%)
May 20, 2010 40.62 41.51 40.29 40.29 3,623,781 -2.40(-5.63%)
May 19, 2010 43.10 43.30 41.45 42.69 3,616,550 -0.66(-1.51%)
May 18, 2010 44.34 45.07 43.13 43.35 3,178,711 -0.34(-0.77%)
May 17, 2010 45.13 45.46 42.89 43.69 3,506,042 -1.31(-2.92%)
May 14, 2010 45.00 45.98 44.06 45.00 4,687,282 -0.74(-1.62%)
May 13, 2010 44.94 46.47 44.67 45.74 3,150,598 +0.67(+1.48%)
May 12, 2010 44.82 45.48 44.60 45.08 3,127,621 +0.36(+0.80%)
May 11, 2010 45.14 45.44 44.55 44.72 3,827,552 -0.58(-1.28%)
May 10, 2010 44.97 45.44 44.76 45.30 7,108,061 +4.17(+10.13%)
May 07, 2010 43.07 43.59 40.47 41.14 5,189,934 -2.23(-5.14%)
May 06, 2010 43.35 45.93 40.62 43.36 639 -1.43(-3.19%)
May 05, 2010 45.14 45.93 44.56 44.79 3,038,589 -1.66(-3.57%)
May 04, 2010 45.78 46.56 45.26 46.46 3,595,880 +0.00(+0.00%)
May 03, 2010 44.80 47.13 44.45 46.46 4,429,564 +1.65(+3.68%)
Apr 30, 2010 43.80 45.38 43.20 44.80 4,378,931 +1.05(+2.40%)
Apr 29, 2010 45.42 45.42 42.55 43.75 3,871,527 -0.87(-1.95%)
Apr 28, 2010 46.20 46.42 44.33 44.63 5,277,956 -1.28(-2.78%)
Apr 27, 2010 47.63 48.14 45.64 45.90 2,995,565 -2.09(-4.36%)
Apr 26, 2010 47.56 48.33 47.35 47.99 2,870,282 +0.36(+0.75%)
Apr 23, 2010 46.61 47.76 45.84 47.64 3,445,413 +1.36(+2.94%)
Apr 22, 2010 45.45 46.56 45.04 46.28 2,508,600 +0.23(+0.51%)
Apr 21, 2010 46.04 46.46 45.35 46.04 7,359 +0.12(+0.27%)
Apr 20, 2010 45.89 46.32 45.71 45.92 3,501,568 +0.40(+0.89%)
Apr 19, 2010 45.96 46.21 44.98 45.52 2,643,599 -1.15(-2.47%)
Apr 16, 2010 47.46 47.81 46.22 46.67 3,660,219 -1.21(-2.53%)
Apr 15, 2010 47.67 48.14 47.40 47.88 2,676,012 +0.20(+0.41%)
Apr 14, 2010 47.34 47.93 46.82 47.68 2,347,777 +0.59(+1.26%)
Apr 13, 2010 47.11 47.27 46.38 47.09 1,885,475 +0.03(+0.06%)
Apr 12, 2010 47.13 47.75 46.60 47.06 2,143,485 -0.10(-0.22%)
Apr 09, 2010 48.22 48.31 46.70 47.17 5,640,566 +1.83(+4.03%)
Apr 08, 2010 44.76 45.36 44.33 45.34 2,383,726 +0.38(+0.83%)
Apr 07, 2010 45.69 45.87 44.62 44.96 2,080,439 -0.91(-1.98%)
Apr 06, 2010 45.40 46.13 45.37 45.87 1,759,906 +0.17(+0.37%)
Apr 05, 2010 44.82 46.03 44.64 45.70 2,269,489 +1.11(+2.48%)
Apr 01, 2010 44.43 44.60 44.60 44.60 2,616,861 +0.63(+1.43%)
Mar 31, 2010 43.96 44.56 43.62 43.97 2,044,947 +0.08(+0.19%)
Mar 30, 2010 44.09 44.24 43.17 43.88 2,419,602 -0.16(-0.36%)
Mar 29, 2010 43.19 44.20 43.00 44.04 2,654,215 +1.20(+2.80%)
Mar 26, 2010 43.23 43.23 41.91 42.84 7,091,527 -0.06(-0.13%)
Mar 25, 2010 44.82 45.19 42.72 42.90 5,020,668 -1.58(-3.54%)
Mar 24, 2010 44.13 45.21 43.96 44.48 3,251,087 -0.11(-0.25%)
Mar 23, 2010 44.93 45.31 44.16 44.59 3,546,474 -0.12(-0.27%)
Mar 22, 2010 44.22 44.93 43.49 44.71 4,419,994 -0.09(-0.21%)
Mar 19, 2010 46.21 46.39 44.18 44.80 4,269,573 -1.45(-3.14%)
Mar 18, 2010 47.81 47.93 45.83 46.26 3,245,574 -1.47(-3.09%)
Mar 17, 2010 47.81 48.21 46.88 47.73 2,942,022 +0.25(+0.53%)
Mar 16, 2010 47.58 47.60 46.96 47.48 1,825,788 +0.07(+0.14%)
Mar 15, 2010 46.97 47.46 46.89 47.41 1,479,933 -0.74(-1.54%)
Mar 12, 2010 48.44 48.58 47.71 48.15 2,127,733 +0.05(+0.10%)
Mar 11, 2010 48.04 48.68 47.84 48.11 1,660,677 -0.04(-0.08%)
Mar 10, 2010 48.35 48.59 47.62 48.14 2,667,673 +0.05(+0.10%)
Mar 09, 2010 46.80 48.42 46.80 48.10 2,432,836 +0.79(+1.66%)
Mar 08, 2010 48.36 48.69 47.31 47.31 2,135,525 -0.93(-1.92%)
Mar 05, 2010 47.09 48.34 46.99 48.24 3,577,287 +1.70(+3.65%)
Mar 04, 2010 47.26 47.61 46.17 46.54 2,578,849 -0.72(-1.53%)
Mar 03, 2010 47.39 47.81 47.11 47.26 2,642,286 -0.08(-0.18%)
Mar 02, 2010 48.27 48.31 47.22 47.35 3,182,050 -0.67(-1.41%)
Mar 01, 2010 47.80 48.30 47.52 48.02 2,806,016 +0.58(+1.23%)
Feb 26, 2010 47.88 48.14 46.66 47.44 2,575,986 -0.39(-0.82%)
Feb 25, 2010 46.18 47.96 45.84 47.83 3,891,186 +0.54(+1.13%)
Feb 24, 2010 46.99 48.54 46.87 47.30 4,547,870 -0.16(-0.34%)
Feb 23, 2010 49.09 49.17 47.36 47.46 4,150,211 -1.88(-3.82%)
Feb 22, 2010 50.69 50.72 49.20 49.34 2,728,746 -1.18(-2.34%)
Feb 19, 2010 49.71 50.67 49.66 50.52 2,651,601 +0.53(+1.05%)
Feb 18, 2010 49.85 50.41 49.72 50.00 3,545,938 +0.05(+0.09%)
Feb 17, 2010 49.55 50.18 48.96 49.95 3,440,553 +0.34(+0.68%)
Feb 16, 2010 47.81 49.74 47.59 49.62 5,598,552 +3.11(+6.69%)
Feb 12, 2010 45.23 46.50 46.50 46.50 3,452,396 +0.77(+1.68%)
Feb 11, 2010 45.07 45.84 44.53 45.73 3,216,228 +0.99(+2.22%)
Feb 10, 2010 44.16 45.04 43.49 44.74 2,805,874 +0.19(+0.42%)
Feb 09, 2010 44.22 45.03 43.88 44.55 3,623,804 +1.02(+2.35%)
Feb 08, 2010 43.14 44.26 42.98 43.53 3,177,877 +0.02(+0.04%)
Feb 05, 2010 43.40 43.66 42.18 43.51 4,327,957 +0.16(+0.37%)
Feb 04, 2010 44.46 44.48 43.04 43.35 4,197,986 -2.05(-4.52%)
Feb 03, 2010 45.27 46.01 45.09 45.41 2,436,746 -0.30(-0.66%)
Feb 02, 2010 44.85 45.89 44.34 45.71 2,707,934 +1.08(+2.43%)
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.