Skip to main content

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.99 14.04 13.49 13.64 13,970,751 -0.36(-2.60%)
Jan 30, 2018 14.26 14.40 13.81 14.00 20,019,388 -0.44(-3.05%)
Jan 29, 2018 14.35 14.61 14.14 14.44 12,390,898 -0.20(-1.37%)
Jan 26, 2018 14.62 14.99 14.51 14.64 9,900,361 -0.02(-0.13%)
Jan 25, 2018 15.23 15.41 14.45 14.66 34,646,568 -1.61(-9.88%)
Jan 24, 2018 16.56 16.73 16.18 16.27 8,879,665 -0.32(-1.90%)
Jan 23, 2018 16.13 16.71 16.08 16.59 9,207,707 +0.75(+4.71%)
Jan 22, 2018 15.39 15.86 15.38 15.84 7,190,235 +0.45(+2.92%)
Jan 19, 2018 15.74 15.74 15.13 15.39 11,715,453 -0.37(-2.37%)
Jan 18, 2018 15.96 16.09 15.75 15.76 6,227,616 -0.30(-1.85%)
Jan 17, 2018 16.15 16.24 15.77 16.06 9,366,683 +0.00(+0.00%)
Jan 16, 2018 16.70 16.72 15.96 16.06 8,741,286 -0.77(-4.55%)
Jan 12, 2018 16.83 16.83 16.83 0 +0.30(+1.79%)
Jan 11, 2018 16.30 16.77 16.11 16.53 7,697,099 +0.47(+2.92%)
Jan 10, 2018 16.05 16.06 5,827,618 -0.27(-1.64%)
Jan 09, 2018 16.18 16.43 16.07 16.33 7,129,860 +0.20(+1.25%)
Jan 08, 2018 16.08 16.15 15.75 16.13 8,530,511 +0.09(+0.54%)
Jan 05, 2018 16.32 16.46 16.02 16.04 8,643,085 -0.61(-3.68%)
Jan 04, 2018 16.83 17.13 16.37 16.65 10,051,812 -0.39(-2.30%)
Jan 03, 2018 17.53 17.60 16.98 17.05 11,851,289 -0.11(-0.61%)
Jan 02, 2018 16.90 17.29 16.63 17.15 8,930,178 +0.82(+5.04%)
Dec 29, 2017 16.33 16.33 16.33 0 -0.53(-3.12%)
Dec 28, 2017 16.43 16.90 16.41 16.85 6,538,901 +0.62(+3.83%)
Dec 27, 2017 16.35 16.46 16.15 16.23 3,848,499 -0.03(-0.18%)
Dec 26, 2017 15.89 16.38 15.89 16.26 3,729,425 +0.51(+3.22%)
Dec 22, 2017 15.88 16.13 15.74 15.75 4,878,661 -0.04(-0.24%)
Dec 21, 2017 15.06 15.86 14.79 15.79 9,524,114 +0.66(+4.36%)
Dec 20, 2017 15.12 15.31 14.94 15.13 7,620,774 +0.11(+0.70%)
Dec 19, 2017 15.32 15.45 15.02 15.03 5,356,242 -0.20(-1.32%)
Dec 18, 2017 15.14 15.66 15.04 15.23 9,412,348 +0.27(+1.79%)
Dec 15, 2017 15.39 15.41 14.67 14.96 16,050,133 -0.34(-2.25%)
Dec 14, 2017 15.46 15.59 15.29 15.30 6,344,261 -0.22(-1.42%)
Dec 13, 2017 15.69 15.76 15.44 15.52 7,018,589 -0.11(-0.67%)
Dec 12, 2017 15.63 16.18 15.54 15.63 8,223,001 -0.33(-2.10%)
Dec 11, 2017 15.40 16.07 15.40 15.96 7,790,125 +0.59(+3.86%)
Dec 08, 2017 15.39 15.57 15.21 15.37 6,803,153 +0.12(+0.82%)
Dec 07, 2017 15.70 15.70 15.24 15.25 9,978,135 -0.53(-3.33%)
Dec 06, 2017 16.54 16.54 15.65 15.77 9,398,287 -0.75(-4.51%)
Dec 05, 2017 16.95 17.13 16.50 16.52 5,582,996 -0.56(-3.30%)
Dec 04, 2017 17.63 17.96 17.03 17.08 5,483,937 -0.60(-3.41%)
Dec 01, 2017 17.57 18.10 17.47 17.68 7,262,154 +0.46(+2.66%)
Nov 30, 2017 17.31 17.58 16.91 17.23 7,231,853 +0.02(+0.11%)
Nov 29, 2017 17.26 17.56 16.97 17.21 6,347,785 +0.02(+0.11%)
Nov 28, 2017 16.84 17.25 16.69 17.19 7,918,354 +0.32(+1.87%)
Nov 27, 2017 16.62 16.93 16.32 16.87 5,158,813 +0.27(+1.61%)
Nov 24, 2017 16.99 17.01 16.58 16.60 2,504,865 -0.31(-1.81%)
Nov 22, 2017 16.61 17.04 16.56 16.91 4,567,231 +0.49(+2.97%)
Nov 21, 2017 16.68 16.92 16.37 16.42 3,900,615 -0.11(-0.69%)
Nov 20, 2017 17.05 17.06 16.47 16.54 4,259,550 -0.70(-4.05%)
Nov 17, 2017 16.56 17.26 16.53 17.24 8,180,333 +0.79(+4.83%)
Nov 16, 2017 16.37 16.75 16.36 16.44 4,833,505 +0.11(+0.70%)
Nov 15, 2017 16.43 16.46 16.14 16.33 6,557,957 -0.26(-1.56%)
Nov 14, 2017 17.58 17.64 16.52 16.59 9,082,410 -1.18(-6.62%)
Nov 13, 2017 18.31 18.33 17.71 17.76 5,853,486 -0.62(-3.38%)
Nov 10, 2017 18.01 18.52 17.96 18.38 6,678,149 +0.32(+1.75%)
Nov 09, 2017 17.78 18.21 17.64 18.07 6,369,059 +0.27(+1.50%)
Nov 08, 2017 18.15 18.15 17.49 17.80 9,455,380 -0.33(-1.84%)
Nov 07, 2017 18.36 18.44 17.92 18.13 10,695,815 -0.20(-1.10%)
Nov 06, 2017 17.34 18.40 17.18 18.34 12,077,722 +1.00(+5.79%)
Nov 03, 2017 17.09 17.47 16.89 17.33 5,667,687 +0.25(+1.45%)
Nov 02, 2017 17.72 17.72 16.93 17.08 9,405,417 -0.54(-3.04%)
Nov 01, 2017 17.57 17.77 17.39 17.62 7,933,980 +0.31(+1.77%)
Oct 31, 2017 17.06 17.41 16.84 17.31 7,475,931 +0.15(+0.89%)
Oct 30, 2017 17.42 17.46 17.04 17.16 7,940,761 -0.11(-0.61%)
Oct 27, 2017 16.82 17.34 16.64 17.26 9,113,908 +0.32(+1.92%)
Oct 26, 2017 17.24 17.24 16.67 16.94 9,176,859 -0.34(-1.99%)
Oct 25, 2017 17.29 17.75 17.00 17.28 10,832,819 -0.49(-2.74%)
Oct 24, 2017 17.79 17.99 17.50 17.77 5,558,263 +0.13(+0.76%)
Oct 23, 2017 17.95 18.19 17.63 17.64 5,457,729 -0.39(-2.17%)
Oct 20, 2017 18.07 18.23 17.93 18.03 3,848,890 -0.13(-0.74%)
Oct 19, 2017 17.97 18.27 17.79 18.16 5,401,642 +0.00(+0.00%)
Oct 18, 2017 18.56 18.86 18.12 18.16 6,057,861 -0.43(-2.31%)
Oct 17, 2017 18.65 19.00 18.55 18.59 4,607,525 -0.06(-0.31%)
Oct 16, 2017 18.65 18.95 18.33 18.65 5,506,336 +0.07(+0.36%)
Oct 13, 2017 19.19 19.19 18.52 18.58 4,179,452 -0.34(-1.82%)
Oct 12, 2017 18.90 19.05 18.48 18.93 4,845,749 -0.12(-0.65%)
Oct 11, 2017 19.33 19.39 18.74 19.05 6,645,013 +0.31(+1.63%)
Oct 10, 2017 19.18 19.37 18.72 18.75 4,321,776 -0.11(-0.61%)
Oct 09, 2017 19.11 19.15 18.78 18.86 2,963,117 -0.25(-1.30%)
Oct 06, 2017 19.49 19.65 19.01 19.11 6,272,630 -0.56(-2.87%)
Oct 05, 2017 19.40 19.74 19.26 19.67 6,600,438 +0.35(+1.83%)
Oct 04, 2017 19.24 19.64 19.18 19.32 4,132,258 +0.20(+1.05%)
Oct 03, 2017 19.44 19.67 19.00 19.12 7,039,399 -0.40(-2.06%)
Oct 02, 2017 18.41 19.54 18.24 19.52 6,385,083 +0.81(+4.34%)
Sep 29, 2017 18.81 18.86 18.51 18.71 5,478,257 -0.14(-0.76%)
Sep 28, 2017 19.48 19.52 18.59 18.85 9,213,384 -0.66(-3.38%)
Sep 27, 2017 19.52 18.89 19.51 8,057,999 +0.60(+3.18%)
Sep 26, 2017 18.32 18.94 18.20 18.91 5,260,970 +0.53(+2.86%)
Sep 25, 2017 18.17 18.45 18.15 18.38 7,678,114 +0.30(+1.64%)
Sep 22, 2017 17.94 18.18 17.84 18.09 4,353,851 +0.11(+0.64%)
Sep 21, 2017 18.19 18.28 17.77 17.97 5,368,839 -0.44(-2.39%)
Sep 20, 2017 18.27 18.85 18.10 18.41 10,719,550 +0.21(+1.16%)
Sep 19, 2017 18.34 18.39 18.01 18.20 5,481,626 -0.10(-0.52%)
Sep 18, 2017 17.70 18.46 17.70 18.30 6,977,555 +0.57(+3.24%)
Sep 15, 2017 17.90 17.97 17.56 17.72 13,780,854 -0.23(-1.28%)
Sep 14, 2017 17.55 18.02 17.44 17.95 10,371,212 +0.53(+3.02%)
Sep 13, 2017 17.30 17.71 17.23 17.43 7,072,471 +0.32(+1.84%)
Sep 12, 2017 16.34 17.53 16.24 17.11 9,591,551 +0.91(+5.60%)
Sep 11, 2017 15.84 16.41 15.80 16.20 9,183,299 +0.37(+2.35%)
Sep 08, 2017 16.79 16.81 15.27 15.83 15,028,205 -1.27(-7.43%)
Sep 07, 2017 17.45 17.55 17.05 17.10 4,530,214 -0.39(-2.24%)
Sep 06, 2017 17.36 17.66 17.30 17.49 6,995,425 +0.35(+2.06%)
Sep 05, 2017 17.19 17.63 17.01 17.14 6,418,696 +0.10(+0.56%)
Sep 01, 2017 16.62 16.95 16.51 17.04 5,658,278 +0.47(+2.82%)
Aug 31, 2017 16.70 16.93 16.52 16.58 5,539,675 +0.00(+0.00%)
Aug 30, 2017 16.53 16.73 16.23 16.58 5,274,184 -0.04(-0.23%)
Aug 29, 2017 16.62 16.74 16.19 16.62 7,884,913 -0.18(-1.08%)
Aug 28, 2017 17.28 17.38 16.71 16.80 7,876,537 -0.55(-3.19%)
Aug 25, 2017 17.81 17.84 17.29 17.35 5,809,748 -0.41(-2.31%)
Aug 24, 2017 17.52 18.06 17.47 17.76 7,560,519 +0.21(+1.20%)
Aug 23, 2017 17.08 17.61 16.88 17.55 6,594,699 +0.40(+2.34%)
Aug 22, 2017 16.95 17.19 16.94 17.15 6,408,081 +0.34(+2.05%)
Aug 21, 2017 17.04 17.08 16.65 16.81 5,861,306 -0.32(-1.89%)
Aug 18, 2017 16.65 17.28 16.63 17.13 6,997,305 +0.46(+2.75%)
Aug 17, 2017 16.68 17.15 16.65 16.67 6,565,140 -0.07(-0.40%)
Aug 16, 2017 16.79 17.02 16.59 16.74 7,334,739 -0.08(-0.45%)
Aug 15, 2017 16.07 16.94 15.99 16.82 9,685,224 +0.66(+4.08%)
Aug 14, 2017 16.03 16.71 16.01 16.16 8,910,271 +0.11(+0.65%)
Aug 11, 2017 15.99 16.24 15.76 16.05 6,766,480 -0.11(-0.65%)
Aug 10, 2017 16.17 16.45 15.96 16.16 7,194,868 +0.09(+0.53%)
Aug 09, 2017 16.21 16.51 15.92 16.07 10,917,184 -0.13(-0.83%)
Aug 08, 2017 16.49 16.75 16.13 16.20 8,818,790 -0.36(-2.19%)
Aug 07, 2017 17.10 16.44 16.57 10,222,869 -0.51(-2.96%)
Aug 04, 2017 17.27 16.69 17.07 7,752,679 +0.10(+0.56%)
Aug 03, 2017 17.12 17.37 16.69 16.98 11,759,994 -0.11(-0.67%)
Aug 02, 2017 18.86 18.92 16.88 17.09 26,573,132 -2.29(-11.82%)
Aug 01, 2017 20.08 20.15 19.32 19.38 9,008,383 -0.77(-3.84%)
Jul 31, 2017 20.66 20.79 19.97 20.16 5,789,189 -0.73(-3.48%)
Jul 28, 2017 21.15 21.69 20.66 20.88 5,230,543 -0.33(-1.58%)
Jul 27, 2017 20.84 21.27 20.63 21.22 4,849,383 +0.34(+1.65%)
Jul 26, 2017 21.04 21.45 20.63 20.87 5,416,198 +0.04(+0.18%)
Jul 25, 2017 19.95 21.05 19.91 20.84 8,916,597 +1.34(+6.86%)
Jul 24, 2017 19.94 20.05 19.42 19.50 7,268,215 -0.56(-2.81%)
Jul 21, 2017 20.63 20.80 19.96 20.06 6,092,868 -0.60(-2.91%)
Jul 20, 2017 21.77 21.87 20.64 20.66 6,841,615 -0.90(-4.16%)
Jul 19, 2017 21.15 21.60 21.03 21.56 6,939,712 +0.42(+1.99%)
Jul 18, 2017 21.70 21.89 21.10 21.14 4,666,313 -0.33(-1.56%)
Jul 17, 2017 21.31 21.83 21.31 21.48 3,499,530 +0.17(+0.81%)
Jul 14, 2017 21.27 21.54 21.23 21.30 4,022,538 +0.08(+0.36%)
Jul 13, 2017 20.77 21.23 20.56 21.23 4,784,635 +0.43(+2.07%)
Jul 12, 2017 21.27 21.42 20.59 20.80 5,495,124 -0.34(-1.63%)
Jul 11, 2017 20.89 21.43 20.63 21.14 5,799,738 +0.35(+1.70%)
Jul 10, 2017 20.33 20.85 20.29 20.79 4,168,206 +0.42(+2.06%)
Jul 07, 2017 20.62 20.74 20.07 20.37 4,632,234 -0.34(-1.66%)
Jul 06, 2017 21.22 21.35 20.59 20.71 5,618,233 -0.46(-2.16%)
Jul 05, 2017 22.25 22.25 21.10 21.17 6,280,304 -1.26(-5.62%)
Jul 03, 2017 22.20 22.53 22.18 22.43 2,875,203 +0.31(+1.38%)
Jun 30, 2017 22.51 22.76 22.06 22.12 5,351,228 -0.40(-1.78%)
Jun 29, 2017 22.00 22.74 21.99 22.53 7,254,414 +0.71(+3.24%)
Jun 28, 2017 21.70 22.14 21.49 21.82 4,378,048 +0.19(+0.88%)
Jun 27, 2017 21.98 22.18 21.54 21.63 6,164,815 -0.25(-1.13%)
Jun 26, 2017 21.29 22.38 21.16 21.88 7,392,351 +0.62(+2.92%)
Jun 23, 2017 20.55 21.33 20.55 21.26 7,824,466 +0.79(+3.87%)
Jun 22, 2017 20.33 20.64 20.16 20.46 7,123,606 +0.20(+0.99%)
Jun 21, 2017 21.05 21.30 20.00 20.26 7,558,562 -0.84(-3.98%)
Jun 20, 2017 20.91 21.21 20.44 21.10 6,288,389 -0.09(-0.41%)
Jun 19, 2017 22.15 22.32 21.11 21.19 8,041,092 -1.14(-5.09%)
Jun 16, 2017 22.20 22.50 21.94 22.33 6,509,857 +0.27(+1.21%)
Jun 15, 2017 21.85 22.35 21.66 22.06 5,382,887 -0.08(-0.35%)
Jun 14, 2017 22.73 22.74 21.69 22.13 6,573,792 -0.73(-3.17%)
Jun 13, 2017 22.18 22.87 21.97 22.86 4,654,732 +0.74(+3.37%)
Jun 12, 2017 22.39 22.70 21.78 22.12 5,407,027 +0.01(+0.04%)
Jun 09, 2017 21.19 22.39 21.08 22.11 6,773,598 +0.93(+4.42%)
Jun 08, 2017 21.48 20.92 21.17 5,556,636 -0.10(-0.45%)
Jun 07, 2017 21.32 21.70 20.97 21.27 6,744,491 -0.23(-1.06%)
Jun 06, 2017 20.99 21.56 20.83 21.50 5,679,422 +0.56(+2.69%)
Jun 05, 2017 20.98 21.42 20.93 20.93 4,816,155 -0.29(-1.35%)
Jun 02, 2017 21.85 21.97 20.84 21.22 9,256,262 -0.86(-3.89%)
Jun 01, 2017 22.11 22.38 21.80 22.08 6,250,489 +0.08(+0.35%)
May 31, 2017 22.02 22.34 21.92 22.00 10,808,903 -0.32(-1.45%)
May 30, 2017 22.79 22.89 22.32 22.33 4,948,208 -0.76(-3.31%)
May 26, 2017 22.70 23.18 22.55 23.09 5,741,584 +0.39(+1.72%)
May 25, 2017 23.04 23.51 22.45 22.70 5,557,690 -0.33(-1.45%)
May 24, 2017 23.75 23.86 22.85 23.03 8,003,973 -0.91(-3.79%)
May 23, 2017 24.14 24.26 23.83 23.94 5,905,895 -0.21(-0.87%)
May 22, 2017 24.61 24.77 24.13 24.15 3,257,527 -0.23(-0.94%)
May 19, 2017 23.76 24.54 23.57 24.38 7,927,497 +0.77(+3.27%)
May 18, 2017 23.72 24.11 23.59 23.60 4,696,057 -0.26(-1.08%)
May 17, 2017 24.00 24.15 23.63 23.86 4,263,005 -0.14(-0.60%)
May 16, 2017 24.16 24.34 23.87 24.00 4,335,113 -0.15(-0.63%)
May 15, 2017 24.90 24.99 24.09 24.16 4,569,775 -0.28(-1.13%)
May 12, 2017 24.22 24.50 24.12 24.43 3,542,337 +0.16(+0.67%)
May 11, 2017 24.70 24.70 23.93 24.27 5,063,653 -0.05(-0.20%)
May 10, 2017 24.28 24.81 24.07 24.32 4,950,224 +0.34(+1.43%)
May 09, 2017 24.73 24.78 23.95 23.98 6,189,477 -0.66(-2.67%)
May 08, 2017 24.87 25.02 24.29 24.63 3,598,274 -0.38(-1.53%)
May 05, 2017 24.41 25.07 24.16 25.02 6,615,259 +0.72(+2.94%)
May 04, 2017 24.56 24.60 23.54 24.30 8,816,483 -0.52(-2.11%)
May 03, 2017 25.24 25.26 24.71 24.82 4,832,278 -0.49(-1.92%)
May 02, 2017 25.28 25.74 25.10 25.31 4,281,910 +0.00(+0.00%)
May 01, 2017 25.23 25.47 25.00 25.31 4,013,876 +0.04(+0.15%)
Apr 28, 2017 26.50 26.65 25.22 25.27 7,940,922 -0.82(-3.14%)
Apr 27, 2017 26.03 26.38 25.63 26.09 7,015,569 -0.25(-0.94%)
Apr 26, 2017 26.34 27.44 26.16 26.34 7,126,310 +0.05(+0.18%)
Apr 25, 2017 25.90 26.41 25.03 26.29 13,401,167 +0.31(+1.21%)
Apr 24, 2017 26.33 26.42 25.94 25.98 5,781,047 -0.23(-0.87%)
Apr 21, 2017 26.24 26.50 25.99 26.21 3,954,268 -0.13(-0.51%)
Apr 20, 2017 26.15 26.63 25.95 26.34 3,583,048 +0.26(+0.99%)
Apr 19, 2017 26.46 26.85 25.97 26.08 5,562,224 -0.08(-0.29%)
Apr 18, 2017 26.30 26.69 26.04 26.16 4,509,074 -0.43(-1.61%)
Apr 17, 2017 26.47 26.75 26.16 26.59 6,150,817 +0.10(+0.36%)
Apr 13, 2017 27.31 27.36 26.39 26.49 6,228,146 -0.73(-2.70%)
Apr 12, 2017 28.00 28.37 27.19 27.23 5,281,358 -0.82(-2.93%)
Apr 11, 2017 28.49 28.57 27.67 28.05 3,471,425 -0.46(-1.61%)
Apr 10, 2017 28.19 28.57 28.05 28.51 2,787,239 +0.39(+1.39%)
Apr 07, 2017 28.50 28.62 28.09 28.12 3,608,544 -0.41(-1.44%)
Apr 06, 2017 28.22 28.55 28.08 28.53 4,532,011 +0.48(+1.70%)
Apr 05, 2017 28.77 28.91 27.81 28.05 7,058,977 -0.34(-1.21%)
Apr 04, 2017 27.64 28.42 27.38 28.39 6,152,197 +1.14(+4.17%)
Apr 03, 2017 27.76 27.87 26.90 27.26 5,097,576 -0.51(-1.82%)
Mar 31, 2017 27.55 28.34 27.33 27.76 6,245,749 +0.47(+1.71%)
Mar 30, 2017 27.90 28.13 27.29 27.30 8,828,595 -0.32(-1.17%)
Mar 29, 2017 26.71 27.63 26.64 27.62 6,460,044 +1.11(+4.17%)
Mar 28, 2017 26.66 26.94 26.18 26.51 5,949,612 -0.03(-0.11%)
Mar 27, 2017 26.05 26.62 25.96 26.54 3,574,721 +0.13(+0.51%)
Mar 24, 2017 25.98 26.57 25.76 26.41 4,590,660 +0.43(+1.65%)
Mar 23, 2017 25.71 26.15 25.48 25.98 3,952,897 +0.41(+1.60%)
Mar 22, 2017 25.95 26.12 25.39 25.57 4,300,403 -0.59(-2.26%)
Mar 21, 2017 26.58 26.81 26.07 26.16 4,870,388 -0.29(-1.08%)
Mar 20, 2017 26.13 26.52 25.84 26.45 5,210,223 +0.20(+0.76%)
Mar 17, 2017 26.58 26.67 26.12 26.25 5,074,136 -0.17(-0.65%)
Mar 16, 2017 26.75 26.89 26.24 26.42 4,407,499 -0.39(-1.46%)
Mar 15, 2017 26.44 26.95 26.03 26.81 3,885,917 +0.62(+2.37%)
Mar 14, 2017 26.46 26.48 25.84 26.19 4,143,344 -0.60(-2.24%)
Mar 13, 2017 26.34 26.90 26.07 26.79 5,567,546 +0.54(+2.07%)
Mar 10, 2017 26.81 27.07 26.14 26.25 6,264,344 -0.26(-0.97%)
Mar 09, 2017 26.22 26.66 25.45 26.50 7,975,789 +0.25(+0.94%)
Mar 08, 2017 26.63 27.04 26.22 26.26 6,954,345 -0.35(-1.33%)
Mar 07, 2017 27.06 27.15 26.36 26.61 6,240,835 -0.53(-1.97%)
Mar 06, 2017 27.61 27.61 26.49 27.14 6,023,399 +1.08(+4.13%)
Mar 03, 2017 26.37 26.60 25.99 26.07 3,132,391 -0.12(-0.47%)
Mar 02, 2017 26.43 26.63 25.97 26.19 4,017,785 -0.44(-1.65%)
Mar 01, 2017 26.54 26.92 26.26 26.63 4,038,284 +0.30(+1.12%)
Feb 28, 2017 26.36 26.46 25.82 26.33 3,935,086 -0.10(-0.36%)
Feb 27, 2017 26.29 26.89 25.99 26.43 4,640,403 +0.08(+0.29%)
Feb 24, 2017 27.40 27.46 25.98 26.35 7,315,690 -1.24(-4.49%)
Feb 23, 2017 29.22 29.22 26.62 27.59 9,678,147 -0.94(-3.31%)
Feb 22, 2017 28.77 29.19 28.48 28.53 5,070,122 -0.47(-1.61%)
Feb 21, 2017 29.35 29.75 28.89 29.00 6,323,070 -0.81(-2.72%)
Feb 17, 2017 29.81 29.81 29.81 0 +0.03(+0.10%)
Feb 16, 2017 31.44 31.53 29.55 29.78 6,684,930 -1.68(-5.33%)
Feb 15, 2017 31.18 32.00 31.11 31.46 2,969,669 +0.18(+0.58%)
Feb 14, 2017 31.09 31.31 30.81 31.28 3,947,654 +0.27(+0.86%)
Feb 13, 2017 31.54 31.59 30.99 31.01 3,048,080 -0.58(-1.84%)
Feb 10, 2017 32.24 32.50 31.53 31.59 3,174,165 -0.64(-1.98%)
Feb 09, 2017 31.77 32.36 31.55 32.23 2,457,882 +0.88(+2.80%)
Feb 08, 2017 31.35 31.80 30.61 31.36 2,532,414 -0.25(-0.78%)
Feb 07, 2017 32.39 32.58 31.25 31.60 3,370,599 -0.72(-2.24%)
Feb 06, 2017 32.42 33.30 32.22 32.33 4,155,489 +0.42(+1.31%)
Feb 03, 2017 31.07 31.94 30.86 31.91 4,827,126 +0.66(+2.11%)
Feb 02, 2017 30.25 31.39 29.67 31.25 5,212,455 +0.92(+3.05%)
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.