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

Range Resources (NY: RRC )

35.25 -1.01 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 2.897 3.014 2.843 2.936 10,306,577 -0.01(-0.33%)
Jan 30, 2020 2.887 2.956 2.789 2.946 12,529,636 +0.00(+0.00%)
Jan 29, 2020 3.122 3.161 2.946 2.946 12,875,882 -0.15(-4.75%)
Jan 28, 2020 3.034 3.171 2.936 3.093 17,791,250 +0.11(+3.61%)
Jan 27, 2020 3.063 3.132 2.975 2.985 14,796,054 -0.21(-6.44%)
Jan 24, 2020 3.298 3.367 3.093 3.190 19,828,004 -0.16(-4.68%)
Jan 23, 2020 3.386 3.464 3.298 3.347 14,416,819 -0.09(-2.56%)
Jan 22, 2020 3.553 3.572 3.357 3.435 13,423,933 -0.12(-3.31%)
Jan 21, 2020 3.807 3.817 3.504 3.553 15,519,208 -0.32(-8.33%)
Jan 17, 2020 4.287 4.287 3.876 3.876 16,610,564 -0.39(-9.17%)
Jan 16, 2020 4.414 4.561 4.247 4.267 10,388,507 -0.11(-2.46%)
Jan 15, 2020 4.404 4.468 4.277 4.375 8,796,800 -0.13(-2.83%)
Jan 14, 2020 4.473 4.639 4.375 4.502 11,684,090 +0.05(+1.10%)
Jan 13, 2020 4.600 4.639 4.335 4.453 11,914,410 -0.27(-5.80%)
Jan 10, 2020 4.482 4.747 4.453 4.727 11,628,989 +0.25(+5.69%)
Jan 09, 2020 4.414 4.521 4.140 4.473 17,532,876 +0.01(+0.22%)
Jan 08, 2020 4.561 4.786 4.355 4.463 16,587,692 -0.16(-3.39%)
Jan 07, 2020 4.482 4.717 4.404 4.619 14,213,094 +0.25(+5.83%)
Jan 06, 2020 4.463 4.492 4.277 4.365 8,599,163 -0.03(-0.67%)
Jan 03, 2020 4.473 4.502 4.277 4.394 11,281,577 +0.08(+1.81%)
Jan 02, 2020 4.786 4.844 4.267 4.316 10,208,009 -0.43(-9.07%)
Dec 31, 2019 4.463 4.830 4.424 4.747 8,314,478 +0.22(+4.75%)
Dec 30, 2019 4.453 4.610 4.365 4.531 8,206,869 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.463 4.463 8,929,805 -0.24(-5.20%)
Dec 26, 2019 4.776 4.825 4.678 4.707 6,351,435 +0.01(+0.21%)
Dec 24, 2019 4.747 4.874 4.688 4.698 3,062,126 -0.04(-0.83%)
Dec 23, 2019 4.600 4.795 4.570 4.737 10,803,157 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,164,686 -0.23(-4.60%)
Dec 19, 2019 4.815 5.011 4.747 4.893 11,360,828 +0.08(+1.63%)
Dec 18, 2019 4.580 4.884 4.570 4.815 12,208,680 +0.18(+3.80%)
Dec 17, 2019 4.414 4.678 4.355 4.639 11,510,594 +0.21(+4.64%)
Dec 16, 2019 4.218 4.561 4.208 4.433 13,218,381 +0.31(+7.60%)
Dec 13, 2019 4.561 4.629 4.110 4.120 13,916,694 -0.39(-8.68%)
Dec 12, 2019 4.022 4.512 3.973 4.512 14,721,125 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.886 3.973 8,683,958 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,142,654 +0.08(+1.97%)
Dec 09, 2019 3.701 4.051 3.662 3.954 15,792,959 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,657,522 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.516 12,567,634 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,312 +0.19(+5.59%)
Dec 03, 2019 3.253 3.379 3.214 3.311 10,487,167 +0.04(+1.19%)
Dec 02, 2019 3.477 3.555 3.262 3.272 11,739,212 -0.13(-3.72%)
Nov 29, 2019 3.477 3.486 3.360 3.399 5,445,496 -0.15(-4.12%)
Nov 27, 2019 3.447 3.603 3.438 3.545 5,368,175 +0.05(+1.39%)
Nov 26, 2019 3.769 3.769 3.399 3.496 12,325,817 -0.28(-7.47%)
Nov 25, 2019 3.642 3.808 3.594 3.779 10,799,542 +0.04(+1.04%)
Nov 22, 2019 3.370 3.857 3.350 3.740 17,596,616 +0.39(+11.63%)
Nov 21, 2019 3.428 3.467 3.282 3.350 13,224,116 -0.07(-1.99%)
Nov 20, 2019 3.535 3.603 3.379 3.418 11,932,931 -0.12(-3.31%)
Nov 19, 2019 3.623 3.662 3.496 3.535 8,342,985 -0.15(-3.97%)
Nov 18, 2019 4.061 4.061 3.642 3.681 15,667,926 -0.44(-10.64%)
Nov 15, 2019 3.934 4.129 3.886 4.119 8,673,035 +0.19(+4.70%)
Nov 14, 2019 4.139 4.197 3.866 3.934 10,295,773 -0.17(-4.04%)
Nov 13, 2019 4.197 4.251 4.022 4.100 8,959,640 -0.11(-2.55%)
Nov 12, 2019 4.236 4.304 4.129 4.207 8,438,827 +0.03(+0.70%)
Nov 11, 2019 4.392 4.509 4.168 4.178 11,828,694 -0.37(-8.14%)
Nov 08, 2019 4.334 4.603 4.261 4.548 8,922,658 +0.16(+3.55%)
Nov 07, 2019 4.460 4.606 4.314 4.392 9,297,107 -0.03(-0.66%)
Nov 06, 2019 4.382 4.655 4.304 4.421 12,444,154 +0.00(+0.00%)
Nov 05, 2019 4.626 4.879 4.412 4.421 14,541,161 -0.14(-2.99%)
Nov 04, 2019 4.304 4.694 4.285 4.558 16,518,387 +0.42(+10.12%)
Nov 01, 2019 3.954 4.197 3.866 4.139 11,364,670 +0.21(+5.46%)
Oct 31, 2019 4.003 4.090 3.798 3.925 9,785,263 -0.01(-0.25%)
Oct 30, 2019 4.431 4.480 3.895 3.934 14,959,179 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,732,069 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.071 13,280,948 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.110 20,819,638 +0.40(+10.76%)
Oct 24, 2019 3.847 3.852 3.399 3.710 18,962,324 -0.03(-0.78%)
Oct 23, 2019 3.633 3.895 3.545 3.740 12,101,959 +0.09(+2.40%)
Oct 22, 2019 3.701 3.759 3.516 3.652 10,282,862 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,676,695 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,151,949 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.701 8,215,275 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,014,660 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.409 8,421,935 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,044 -0.12(-3.34%)
Oct 11, 2019 3.409 3.574 3.409 3.496 9,032,323 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.331 7,870,017 +0.09(+2.70%)
Oct 09, 2019 3.301 3.370 3.175 3.243 9,074,198 -0.01(-0.30%)
Oct 08, 2019 3.477 3.477 3.233 3.253 13,304,814 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,876,579 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.331 3.564 11,876,648 +0.04(+1.10%)
Oct 03, 2019 3.331 3.569 3.243 3.525 15,127,984 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.314 3.331 16,010,843 -0.10(-2.84%)
Oct 01, 2019 3.720 3.895 3.367 3.428 16,053,690 -0.29(-7.85%)
Sep 30, 2019 3.818 3.925 3.642 3.720 12,244,309 -0.19(-4.98%)
Sep 27, 2019 3.915 4.032 3.730 3.915 13,663,952 -0.08(-1.95%)
Sep 26, 2019 4.236 4.304 3.895 3.993 11,445,297 -0.33(-7.66%)
Sep 25, 2019 4.178 4.348 4.100 4.324 7,389,482 +0.04(+0.91%)
Sep 24, 2019 4.499 4.528 4.178 4.285 13,245,514 -0.24(-5.38%)
Sep 23, 2019 4.567 4.665 4.304 4.528 15,246,792 -0.09(-1.90%)
Sep 20, 2019 4.577 4.733 4.447 4.616 49,445,768 +0.08(+1.72%)
Sep 19, 2019 4.918 5.035 4.490 4.538 18,478,530 -0.33(-6.80%)
Sep 18, 2019 4.957 5.132 4.830 4.869 17,040,344 -0.18(-3.47%)
Sep 17, 2019 4.918 5.463 4.751 5.045 26,208,320 +0.01(+0.19%)
Sep 16, 2019 5.123 5.609 4.626 5.035 29,374,978 +0.53(+11.66%)
Sep 13, 2019 4.304 4.577 4.154 4.509 13,168,608 +0.24(+5.71%)
Sep 12, 2019 4.421 4.616 4.246 4.266 13,718,380 -0.31(-6.81%)
Sep 11, 2019 4.412 4.921 4.374 4.577 18,199,668 +0.20(+4.66%)
Sep 10, 2019 4.645 5.033 4.335 4.374 21,574,706 -0.07(-1.53%)
Sep 09, 2019 3.889 4.480 3.879 4.441 23,234,576 +0.63(+16.54%)
Sep 06, 2019 3.976 4.024 3.685 3.811 16,816,940 -0.23(-5.76%)
Sep 05, 2019 3.879 4.228 3.855 4.044 11,554,170 +0.20(+5.30%)
Sep 04, 2019 3.666 3.879 3.588 3.840 12,516,558 +0.26(+7.32%)
Sep 03, 2019 3.423 3.617 3.258 3.578 8,672,022 +0.13(+3.65%)
Aug 30, 2019 3.627 3.666 3.287 3.452 8,769,958 -0.20(-5.57%)
Aug 29, 2019 3.443 3.743 3.413 3.656 13,528,366 +0.24(+7.10%)
Aug 28, 2019 3.317 3.530 3.307 3.413 12,437,165 +0.13(+3.83%)
Aug 27, 2019 3.491 3.520 3.287 3.287 12,896,768 -0.22(-6.35%)
Aug 26, 2019 3.666 3.729 3.457 3.510 14,715,596 -0.14(-3.72%)
Aug 23, 2019 3.753 3.811 3.617 3.646 14,577,068 -0.17(-4.57%)
Aug 22, 2019 4.005 4.170 3.811 3.821 10,776,568 -0.16(-4.14%)
Aug 21, 2019 4.180 4.247 3.986 3.986 7,801,692 -0.16(-3.97%)
Aug 20, 2019 4.374 4.495 4.044 4.151 8,808,572 -0.24(-5.52%)
Aug 19, 2019 4.063 4.403 4.063 4.393 12,613,728 +0.42(+10.49%)
Aug 16, 2019 3.908 4.044 3.646 3.976 11,684,341 +0.07(+1.74%)
Aug 15, 2019 4.034 4.102 3.879 3.908 10,078,680 -0.12(-2.89%)
Aug 14, 2019 4.141 4.151 3.845 4.024 10,963,650 -0.18(-4.38%)
Aug 13, 2019 4.218 4.422 4.141 4.209 9,746,444 -0.10(-2.25%)
Aug 12, 2019 4.218 4.315 4.063 4.306 6,722,758 +0.10(+2.30%)
Aug 09, 2019 4.335 4.485 4.160 4.209 9,372,077 -0.11(-2.47%)
Aug 08, 2019 4.374 4.471 4.131 4.315 11,146,308 +0.03(+0.68%)
Aug 07, 2019 4.092 4.383 3.966 4.286 13,509,677 +0.11(+2.55%)
Aug 06, 2019 4.529 4.597 4.112 4.180 13,956,614 -0.32(-7.11%)
Aug 05, 2019 4.684 4.684 4.432 4.500 17,235,290 -0.35(-7.20%)
Aug 02, 2019 4.946 5.072 4.752 4.849 8,737,269 -0.15(-2.91%)
Aug 01, 2019 5.421 5.450 4.888 4.994 14,787,468 -0.52(-9.49%)
Jul 31, 2019 5.431 5.760 5.363 5.518 18,827,504 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.432 5.401 27,283,676 +0.77(+16.53%)
Jul 29, 2019 4.994 5.004 4.519 4.635 21,882,866 -0.38(-7.54%)
Jul 26, 2019 5.072 5.169 4.771 5.014 16,014,150 +0.04(+0.78%)
Jul 25, 2019 5.460 5.498 4.965 4.975 11,846,433 -0.42(-7.73%)
Jul 24, 2019 5.246 5.557 5.246 5.392 11,066,778 +0.08(+1.46%)
Jul 23, 2019 5.295 5.411 5.159 5.314 10,657,306 +0.02(+0.37%)
Jul 22, 2019 5.169 5.329 5.091 5.295 10,531,486 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,751,772 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,176,744 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.072 17,106,596 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.421 19,414,700 -0.41(-6.99%)
Jul 15, 2019 6.003 6.090 5.804 5.828 8,956,370 -0.26(-4.30%)
Jul 12, 2019 5.935 6.138 5.867 6.090 7,536,331 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.906 5.925 7,951,713 -0.30(-4.83%)
Jul 10, 2019 6.100 6.274 6.003 6.226 8,506,250 +0.19(+3.22%)
Jul 09, 2019 5.915 6.061 5.799 6.032 10,377,528 +0.09(+1.47%)
Jul 08, 2019 6.061 6.168 5.925 5.945 7,265,721 -0.16(-2.54%)
Jul 05, 2019 5.945 6.206 5.924 6.100 12,246,552 +0.18(+3.11%)
Jul 03, 2019 6.032 6.061 5.848 5.915 6,056,969 -0.08(-1.29%)
Jul 02, 2019 6.546 6.546 5.983 5.993 11,280,085 -0.55(-8.44%)
Jul 01, 2019 6.875 6.924 6.468 6.546 8,875,135 -0.22(-3.30%)
Jun 28, 2019 6.711 6.885 6.662 6.769 6,898,224 +0.09(+1.31%)
Jun 27, 2019 6.682 6.856 6.575 6.682 5,487,622 -0.02(-0.29%)
Jun 26, 2019 6.575 6.817 6.526 6.701 5,439,191 +0.15(+2.22%)
Jun 25, 2019 6.827 6.866 6.536 6.555 8,839,164 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.779 6.875 8,791,880 +0.06(+0.85%)
Jun 21, 2019 6.672 6.837 6.614 6.817 10,895,265 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.604 6.652 13,298,787 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,002,217 -0.03(-0.44%)
Jun 18, 2019 6.507 6.759 6.507 6.623 5,610,928 +0.14(+2.09%)
Jun 17, 2019 6.303 6.614 6.231 6.488 7,433,739 +0.16(+2.45%)
Jun 14, 2019 6.488 6.585 6.313 6.332 9,358,774 -0.20(-3.12%)
Jun 13, 2019 6.546 6.585 6.391 6.536 7,305,920 +0.17(+2.74%)
Jun 12, 2019 6.555 6.574 6.308 6.362 10,847,282 -0.26(-3.94%)
Jun 11, 2019 6.913 6.922 6.594 6.623 11,996,249 -0.23(-3.39%)
Jun 10, 2019 7.048 7.241 6.797 6.855 9,870,448 -0.19(-2.74%)
Jun 07, 2019 7.174 7.261 6.855 7.048 11,922,487 -0.19(-2.67%)
Jun 06, 2019 7.454 7.609 7.024 7.241 9,446,419 -0.24(-3.23%)
Jun 05, 2019 7.976 7.976 7.391 7.483 6,338,215 -0.55(-6.86%)
Jun 04, 2019 7.928 8.102 7.725 8.034 6,639,783 +0.19(+2.47%)
Jun 03, 2019 7.609 7.860 7.464 7.841 9,172,817 +0.28(+3.71%)
May 31, 2019 7.386 7.599 7.357 7.560 6,982,556 +0.01(+0.13%)
May 30, 2019 7.754 7.947 7.522 7.551 5,942,759 -0.34(-4.29%)
May 29, 2019 7.473 7.908 7.425 7.889 5,888,827 +0.32(+4.21%)
May 28, 2019 7.667 7.715 7.439 7.570 5,109,478 -0.13(-1.63%)
May 24, 2019 7.580 7.850 7.541 7.696 6,401,461 -0.18(-2.33%)
May 23, 2019 7.667 7.686 7.357 7.879 14,171,578 +0.08(+0.99%)
May 22, 2019 8.179 8.276 7.783 7.802 8,064,978 -0.51(-6.16%)
May 21, 2019 8.034 8.314 8.000 8.314 7,852,370 +0.28(+3.49%)
May 20, 2019 8.479 8.508 8.024 8.034 8,213,092 -0.44(-5.14%)
May 17, 2019 8.895 9.136 8.469 8.469 5,800,920 -0.53(-5.91%)
May 16, 2019 9.252 9.330 8.972 9.001 4,281,664 -0.18(-2.00%)
May 15, 2019 8.943 9.214 8.895 9.185 3,565,728 +0.14(+1.50%)
May 14, 2019 8.866 9.189 8.827 9.049 5,036,316 +0.26(+2.97%)
May 13, 2019 9.194 9.194 8.730 8.788 5,736,198 -0.48(-5.21%)
May 10, 2019 9.204 9.330 8.962 9.272 5,613,910 +0.01(+0.10%)
May 09, 2019 9.185 9.339 8.895 9.262 7,369,755 +0.01(+0.10%)
May 08, 2019 9.078 9.417 9.059 9.252 6,470,912 +0.15(+1.70%)
May 07, 2019 8.837 9.214 8.629 9.098 11,537,900 +0.15(+1.62%)
May 06, 2019 8.653 9.011 8.580 8.953 8,840,437 +0.13(+1.42%)
May 03, 2019 8.546 8.948 8.455 8.827 8,726,153 +0.38(+4.46%)
May 02, 2019 8.604 8.653 8.208 8.450 12,496,812 -0.28(-3.21%)
May 01, 2019 8.740 8.957 8.682 8.730 7,160,313 -0.01(-0.11%)
Apr 30, 2019 9.204 9.214 8.662 8.740 14,975,378 -0.34(-3.73%)
Apr 29, 2019 8.895 9.223 8.837 9.078 7,310,604 +0.15(+1.62%)
Apr 26, 2019 9.059 9.291 8.875 8.933 9,787,081 -0.16(-1.81%)
Apr 25, 2019 9.301 9.363 8.914 9.098 11,462,643 -0.34(-3.59%)
Apr 24, 2019 9.455 9.682 9.359 9.436 8,936,559 +0.08(+0.83%)
Apr 23, 2019 9.678 10.14 9.310 9.359 17,807,738 -0.15(-1.53%)
Apr 22, 2019 9.523 9.610 9.252 9.504 13,313,506 +0.08(+0.82%)
Apr 18, 2019 9.813 9.861 9.359 9.426 12,615,292 -0.39(-3.94%)
Apr 17, 2019 10.07 10.17 9.707 9.813 7,363,204 -0.20(-2.03%)
Apr 16, 2019 9.871 10.10 9.581 10.02 8,934,252 +0.19(+1.97%)
Apr 15, 2019 9.900 10.07 9.634 9.823 8,917,275 -0.15(-1.55%)
Apr 12, 2019 10.36 10.42 9.914 9.977 8,787,489 -0.02(-0.19%)
Apr 11, 2019 10.10 10.19 9.852 9.997 5,724,748 -0.20(-1.99%)
Apr 10, 2019 10.28 10.46 10.15 10.20 5,855,484 -0.04(-0.38%)
Apr 09, 2019 10.57 10.60 10.19 10.24 6,165,797 -0.31(-2.93%)
Apr 08, 2019 10.57 10.74 10.44 10.55 5,655,323 +0.09(+0.83%)
Apr 05, 2019 10.20 10.51 10.20 10.46 4,990,924 +0.26(+2.56%)
Apr 04, 2019 9.929 10.20 9.794 10.20 7,428,231 +0.30(+3.03%)
Apr 03, 2019 10.55 10.57 9.842 9.900 9,730,746 -0.62(-5.88%)
Apr 02, 2019 10.78 10.80 10.48 10.52 4,248,591 -0.25(-2.33%)
Apr 01, 2019 10.99 11.04 10.69 10.77 5,001,062 -0.10(-0.89%)
Mar 29, 2019 10.94 11.00 10.75 10.87 5,364,426 +0.03(+0.27%)
Mar 28, 2019 10.40 10.90 10.22 10.84 5,910,534 +0.43(+4.09%)
Mar 27, 2019 10.63 10.69 10.32 10.41 5,114,428 -0.28(-2.62%)
Mar 26, 2019 10.75 10.92 10.50 10.69 6,092,170 +0.09(+0.82%)
Mar 25, 2019 10.45 10.72 10.23 10.61 5,398,491 +0.10(+0.92%)
Mar 22, 2019 10.90 10.92 10.34 10.51 5,074,913 -0.58(-5.23%)
Mar 21, 2019 10.95 11.16 10.90 11.09 5,819,848 +0.15(+1.41%)
Mar 20, 2019 10.34 11.09 10.31 10.93 6,264,178 +0.53(+5.11%)
Mar 19, 2019 10.70 10.73 10.34 10.40 4,539,179 -0.12(-1.10%)
Mar 18, 2019 10.21 10.54 10.20 10.52 4,466,814 +0.35(+3.42%)
Mar 15, 2019 10.37 10.47 10.07 10.17 10,846,975 -0.36(-3.40%)
Mar 14, 2019 10.42 10.60 10.42 10.53 5,614,404 +0.10(+0.93%)
Mar 13, 2019 10.14 10.48 10.11 10.43 8,020,998 +0.41(+4.04%)
Mar 12, 2019 9.583 10.06 9.558 10.03 6,208,663 +0.52(+5.48%)
Mar 11, 2019 9.486 9.611 9.361 9.505 5,818,175 +0.06(+0.61%)
Mar 08, 2019 9.814 9.843 9.438 9.447 6,368,456 -0.47(-4.77%)
Mar 07, 2019 10.28 10.28 9.891 9.920 6,033,008 -0.31(-3.02%)
Mar 06, 2019 10.48 10.52 10.18 10.23 5,453,326 -0.34(-3.20%)
Mar 05, 2019 10.75 10.75 10.46 10.57 7,280,631 -0.17(-1.62%)
Mar 04, 2019 10.52 10.90 10.50 10.74 9,044,529 +0.18(+1.74%)
Mar 01, 2019 10.41 10.68 10.33 10.56 10,377,550 +0.23(+2.24%)
Feb 28, 2019 10.03 10.35 9.766 10.33 13,152,017 +0.33(+3.28%)
Feb 27, 2019 10.23 10.65 9.969 9.997 10,005,753 -0.23(-2.26%)
Feb 26, 2019 10.82 11.24 9.988 10.23 15,423,129 -0.40(-3.72%)
Feb 25, 2019 10.19 10.76 10.13 10.62 9,587,760 +0.39(+3.77%)
Feb 22, 2019 10.50 10.59 10.20 10.24 5,335,095 -0.21(-2.03%)
Feb 21, 2019 10.66 10.70 10.39 10.45 5,318,782 -0.24(-2.26%)
Feb 20, 2019 10.54 10.88 10.50 10.69 7,092,082 +0.18(+1.75%)
Feb 19, 2019 10.48 10.66 10.38 10.51 4,789,620 +0.02(+0.18%)
Feb 15, 2019 10.14 10.51 10.10 10.49 6,253,742 +0.47(+4.72%)
Feb 14, 2019 9.988 10.16 9.911 10.02 4,921,125 -0.01(-0.10%)
Feb 13, 2019 10.03 10.30 10.01 10.03 5,765,920 -0.02(-0.19%)
Feb 12, 2019 10.17 10.44 9.988 10.05 9,611,594 +0.06(+0.58%)
Feb 11, 2019 9.187 10.06 9.139 9.988 13,719,623 +0.88(+9.64%)
Feb 08, 2019 9.245 9.346 8.907 9.110 15,467,258 -0.21(-2.28%)
Feb 07, 2019 9.708 9.747 9.216 9.322 10,706,563 -0.46(-4.73%)
Feb 06, 2019 10.33 10.33 9.747 9.785 11,006,498 -0.56(-5.41%)
Feb 05, 2019 10.48 10.58 10.34 10.34 5,159,360 -0.16(-1.56%)
Feb 04, 2019 10.49 10.67 10.26 10.51 4,784,440 -0.06(-0.55%)
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.