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

RPC Inc (NY: RES )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2003 0.4352 0.5198 0.4352 0.5057 470,236 +0.08(+17.45%)
Jan 30, 2003 0.4447 0.4537 0.4305 0.4305 8,934,490 -0.01(-3.08%)
Jan 29, 2003 0.4466 0.4508 0.4395 0.4442 34,797 -0.00(-0.95%)
Jan 28, 2003 0.4494 0.4584 0.4300 0.4485 88,404 -0.00(-0.11%)
Jan 27, 2003 0.4277 0.4726 0.4277 0.4489 129,785 +0.02(+5.56%)
Jan 24, 2003 0.4523 0.4523 0.4253 0.4253 95,928 -0.04(-7.88%)
Jan 23, 2003 0.4489 0.4617 0.4253 0.4617 40,440 +0.01(+2.84%)
Jan 22, 2003 0.4702 0.4745 0.4489 0.4489 58,309 -0.01(-3.06%)
Jan 21, 2003 0.4773 0.4773 0.4631 0.4631 35,737 -0.02(-4.20%)
Jan 17, 2003 0.5104 0.5142 0.4811 0.4834 49,845 -0.03(-5.28%)
Jan 16, 2003 0.5250 0.5293 0.5104 0.5104 29,154 -0.02(-2.88%)
Jan 15, 2003 0.5321 0.5321 0.5246 0.5255 82,761 -0.00(-0.36%)
Jan 14, 2003 0.5302 0.5316 0.5246 0.5274 28,214 -0.00(-0.45%)
Jan 13, 2003 0.5340 0.5340 0.5293 0.5298 24,452 -0.01(-1.06%)
Jan 10, 2003 0.5364 0.5364 0.5316 0.5354 8,464 -0.00(-0.35%)
Jan 09, 2003 0.5326 0.5435 0.5326 0.5373 15,988 +0.01(+1.07%)
Jan 08, 2003 0.5435 0.5435 0.5269 0.5316 73,356 -0.01(-2.60%)
Jan 07, 2003 0.5600 0.5600 0.5449 0.5458 231,356 -0.02(-2.94%)
Jan 06, 2003 0.5789 0.5813 0.5600 0.5624 96,868 -0.01(-2.30%)
Jan 03, 2003 0.5600 0.5789 0.5600 0.5756 55,487 +0.02(+3.31%)
Jan 02, 2003 0.5458 0.5572 0.5458 0.5572 113,797 +0.01(+1.64%)
Dec 31, 2002 0.5463 0.5482 0.5425 0.5482 97,809 +0.00(+0.43%)
Dec 30, 2002 0.5510 0.5510 0.5458 0.5458 284,022 -0.01(-1.28%)
Dec 27, 2002 0.5482 0.5548 0.5472 0.5529 63,011 +0.00(+0.43%)
Dec 26, 2002 0.5477 0.5576 0.5411 0.5506 32,916 +0.00(+0.52%)
Dec 24, 2002 0.5449 0.5515 0.5449 0.5477 10,345 +0.01(+1.58%)
Dec 23, 2002 0.5019 0.5435 0.5019 0.5392 105,332 +0.04(+7.64%)
Dec 20, 2002 0.5316 0.5316 0.5009 0.5009 218,189 -0.03(-4.93%)
Dec 19, 2002 0.5293 0.5293 0.5198 0.5269 24,452 +0.00(+0.45%)
Dec 18, 2002 0.5378 0.5444 0.5246 0.5246 32,916 -0.01(-2.20%)
Dec 17, 2002 0.5364 0.5392 0.5316 0.5364 13,166 +0.00(+0.44%)
Dec 16, 2002 0.5198 0.5340 0.5198 0.5340 134,487 +0.02(+3.67%)
Dec 13, 2002 0.5458 0.5487 0.5151 0.5151 60,190 -0.04(-6.44%)
Dec 12, 2002 0.5661 0.5666 0.5482 0.5506 29,154 -0.02(-2.84%)
Dec 11, 2002 0.5661 0.5666 0.5661 0.5666 18,809 +0.00(+0.33%)
Dec 10, 2002 0.5661 0.5680 0.5647 0.5647 25,392 +0.00(+0.00%)
Dec 09, 2002 0.5813 0.5836 0.5600 0.5647 74,297 -0.01(-2.45%)
Dec 06, 2002 0.5600 0.5789 0.5600 0.5789 59,249 +0.01(+2.08%)
Dec 05, 2002 0.5869 0.5869 0.5624 0.5671 46,083 -0.02(-3.38%)
Dec 04, 2002 0.5836 0.5954 0.5813 0.5869 21,630 +0.00(+0.57%)
Dec 03, 2002 0.5860 0.5954 0.5832 0.5836 42,321 -0.01(-1.36%)
Dec 02, 2002 0.5954 0.6025 0.5884 0.5917 32,916 -0.00(-0.63%)
Nov 29, 2002 0.5973 0.5997 0.5936 0.5954 23,511 -0.00(-0.24%)
Nov 27, 2002 0.5666 0.5973 0.5666 0.5969 61,130 +0.03(+5.34%)
Nov 26, 2002 0.5869 0.5869 0.5624 0.5666 60,190 -0.02(-3.31%)
Nov 25, 2002 0.5907 0.5907 0.5798 0.5860 39,499 -0.00(-0.80%)
Nov 22, 2002 0.5198 0.5907 0.5198 0.5907 189,035 +0.08(+14.57%)
Nov 21, 2002 0.5009 0.5156 0.4986 0.5156 19,749 +0.01(+1.96%)
Nov 20, 2002 0.4920 0.5057 0.4920 0.5057 24,452 +0.02(+3.38%)
Nov 19, 2002 0.4915 0.4915 0.4820 0.4891 16,928 +0.00(+0.49%)
Nov 18, 2002 0.5127 0.5127 0.4868 0.4868 51,725 -0.02(-4.19%)
Nov 15, 2002 0.5042 0.5156 0.5042 0.5080 14,107 +0.00(+0.94%)
Nov 14, 2002 0.4891 0.5104 0.4844 0.5033 74,297 +0.01(+2.40%)
Nov 13, 2002 0.5000 0.5057 0.4915 0.4915 30,095 -0.01(-1.70%)
Nov 12, 2002 0.4834 0.5028 0.4834 0.5000 35,737 +0.02(+4.44%)
Nov 11, 2002 0.4948 0.4948 0.4787 0.4787 31,035 -0.02(-3.34%)
Nov 08, 2002 0.4938 0.4953 0.4896 0.4953 33,857 +0.00(+0.87%)
Nov 07, 2002 0.4938 0.4938 0.4910 0.4910 9,404 -0.01(-1.05%)
Nov 06, 2002 0.4986 0.5203 0.4953 0.4962 119,440 +0.00(+0.00%)
Nov 05, 2002 0.4915 0.4962 0.4891 0.4962 6,583 +0.00(+0.48%)
Nov 04, 2002 0.4853 0.4962 0.4820 0.4938 33,857 +0.01(+1.95%)
Nov 01, 2002 0.4636 0.4844 0.4636 0.4844 209,725 +0.02(+4.06%)
Oct 31, 2002 0.4726 0.4726 0.4655 0.4655 33,857 -0.00(-1.01%)
Oct 30, 2002 0.4716 0.4726 0.4683 0.4702 37,618 -0.00(-0.50%)
Oct 29, 2002 0.4726 0.4726 0.4669 0.4726 26,333 -0.01(-2.53%)
Oct 28, 2002 0.4920 0.4948 0.4849 0.4849 52,666 -0.01(-2.29%)
Oct 25, 2002 0.4886 0.4962 0.4886 0.4962 32,916 +0.01(+1.45%)
Oct 24, 2002 0.5293 0.5293 0.4868 0.4891 123,201 -0.04(-7.59%)
Oct 23, 2002 0.4915 0.5293 0.4834 0.5293 71,475 +0.04(+8.74%)
Oct 22, 2002 0.4915 0.4915 0.4811 0.4868 20,690 -0.01(-1.90%)
Oct 21, 2002 0.4877 0.4962 0.4834 0.4962 10,345 +0.01(+2.44%)
Oct 18, 2002 0.4702 0.4844 0.4702 0.4844 15,988 +0.02(+4.06%)
Oct 17, 2002 0.4579 0.4655 0.4523 0.4655 15,988 +0.01(+2.71%)
Oct 16, 2002 0.4523 0.4532 0.4348 0.4532 177,749 +0.00(+0.42%)
Oct 15, 2002 0.4513 0.4560 0.4489 0.4513 47,964 -0.00(-0.42%)
Oct 14, 2002 0.4442 0.4537 0.4442 0.4532 29,154 +0.01(+1.48%)
Oct 11, 2002 0.4442 0.4480 0.4300 0.4466 105,332 +0.01(+1.61%)
Oct 10, 2002 0.4395 0.4409 0.4159 0.4395 204,082 -0.00(-1.06%)
Oct 09, 2002 0.4797 0.4797 0.4442 0.4442 50,785 -0.04(-8.29%)
Oct 08, 2002 0.4820 0.4976 0.4820 0.4844 1,222,614 +0.01(+1.48%)
Oct 07, 2002 0.4749 0.4792 0.4702 0.4773 4,138,079 +0.01(+1.51%)
Oct 04, 2002 0.4631 0.4721 0.4631 0.4702 10,345 +0.01(+1.32%)
Oct 03, 2002 0.4499 0.4641 0.4499 0.4641 32,916 +0.02(+4.25%)
Oct 02, 2002 0.4489 0.4598 0.4452 0.4452 29,154 -0.01(-1.26%)
Oct 01, 2002 0.4726 0.4726 0.4419 0.4508 221,011 -0.02(-3.64%)
Sep 30, 2002 0.4655 0.4730 0.4584 0.4678 406,284 -0.00(-1.00%)
Sep 27, 2002 0.4986 0.4986 0.4678 0.4726 71,475 -0.03(-5.93%)
Sep 26, 2002 0.4844 0.5023 0.4844 0.5023 93,106 +0.02(+4.73%)
Sep 25, 2002 0.4962 0.4986 0.4797 0.4797 198,439 -0.02(-3.61%)
Sep 24, 2002 0.5085 0.5104 0.4976 0.4976 42,321 -0.01(-1.96%)
Sep 23, 2002 0.5151 0.5175 0.5057 0.5075 62,071 -0.01(-2.54%)
Sep 20, 2002 0.5208 0.5250 0.5198 0.5208 217,249 -0.01(-2.48%)
Sep 19, 2002 0.5813 0.6058 0.5340 0.5340 71,475 -0.05(-8.13%)
Sep 18, 2002 0.5841 0.5860 0.5813 0.5813 1,128,567 +0.00(+0.00%)
Sep 17, 2002 0.5884 0.5884 0.5784 0.5813 15,988 -0.01(-1.99%)
Sep 16, 2002 0.5884 0.5931 0.5836 0.5931 28,214 +0.00(+0.40%)
Sep 13, 2002 0.5671 0.5907 0.5661 0.5907 22,571 +0.02(+4.17%)
Sep 12, 2002 0.5765 0.5765 0.5671 0.5671 9,404 -0.01(-2.44%)
Sep 11, 2002 0.5898 0.5898 0.5765 0.5813 15,988 -0.01(-1.99%)
Sep 10, 2002 0.5912 0.5931 0.5780 0.5931 17,868 +0.01(+1.05%)
Sep 09, 2002 0.5988 0.5988 0.5822 0.5869 35,737 -0.01(-2.20%)
Sep 06, 2002 0.5789 0.6002 0.5789 0.6002 67,714 +0.04(+6.28%)
Sep 05, 2002 0.5666 0.5728 0.5482 0.5647 91,225 +0.00(+0.00%)
Sep 04, 2002 0.5553 0.5647 0.5548 0.5647 138,249 +0.01(+1.70%)
Sep 03, 2002 0.5671 0.5671 0.5246 0.5553 166,463 -0.01(-2.49%)
Aug 30, 2002 0.5789 0.5789 0.5695 0.5695 19,749 -0.00(-0.82%)
Aug 29, 2002 0.5600 0.5817 0.5600 0.5742 56,428 +0.01(+2.53%)
Aug 28, 2002 0.5884 0.5884 0.5600 0.5600 214,427 -0.03(-5.58%)
Aug 27, 2002 0.6025 0.6025 0.5931 0.5931 94,047 -0.01(-1.57%)
Aug 26, 2002 0.5907 0.6025 0.5907 0.6025 203,142 +0.01(+2.00%)
Aug 23, 2002 0.6096 0.6096 0.5907 0.5907 20,690 -0.02(-3.62%)
Aug 22, 2002 0.6002 0.6129 0.5978 0.6129 22,571 +0.01(+2.13%)
Aug 21, 2002 0.5917 0.6002 0.5836 0.6002 109,094 +0.01(+1.60%)
Aug 20, 2002 0.6002 0.6002 0.5671 0.5907 155,177 +0.00(+0.32%)
Aug 16, 2002 0.5832 0.6096 0.5789 0.5888 90,285 +0.00(+0.48%)
Aug 15, 2002 0.6143 0.6191 0.5813 0.5860 104,392 -0.02(-3.88%)
Aug 14, 2002 0.6172 0.6172 0.5978 0.6096 78,059 -0.01(-1.00%)
Aug 13, 2002 0.6257 0.6403 0.6158 0.6158 35,737 -0.01(-1.59%)
Aug 12, 2002 0.6333 0.6333 0.6195 0.6257 15,047 +0.02(+3.04%)
Aug 07, 2002 0.6214 0.6214 0.6073 0.6073 37,618 -0.01(-2.28%)
Aug 06, 2002 0.6200 0.6285 0.6143 0.6214 32,916 +0.00(+0.23%)
Aug 05, 2002 0.6380 0.6380 0.6200 0.6200 29,154 -0.02(-3.17%)
Aug 02, 2002 0.6403 0.6474 0.6285 0.6403 51,725 -0.00(-0.73%)
Aug 01, 2002 0.6380 0.6451 0.6380 0.6451 2,821 +0.00(+0.37%)
Jul 31, 2002 0.6687 0.6711 0.6427 0.6427 46,083 -0.03(-4.43%)
Jul 30, 2002 0.6616 0.6734 0.6522 0.6725 41,380 +0.01(+1.28%)
Jul 29, 2002 0.6474 0.6663 0.6474 0.6640 136,368 -0.00(-0.71%)
Jul 26, 2002 0.6569 0.6687 0.6545 0.6687 79,940 +0.02(+2.91%)
Jul 25, 2002 0.6356 0.6498 0.6356 0.6498 59,249 +0.01(+2.23%)
Jul 24, 2002 0.6021 0.6356 0.6021 0.6356 67,714 +0.03(+5.49%)
Jul 23, 2002 0.6073 0.6073 0.5978 0.6025 163,642 +0.00(+0.00%)
Jul 22, 2002 0.6096 0.6143 0.5926 0.6025 40,440 -0.01(-1.85%)
Jul 19, 2002 0.6091 0.6139 0.5765 0.6139 90,285 -0.01(-1.59%)
Jul 17, 2002 0.6025 0.6238 0.6025 0.6238 32,916 -0.02(-3.65%)
Jul 12, 2002 0.6522 0.6711 0.6474 0.6474 76,178 +0.00(+0.00%)
Jul 11, 2002 0.6668 0.6668 0.6474 0.6474 39,499 -0.02(-2.84%)
Jul 10, 2002 0.6205 0.6758 0.5978 0.6663 243,582 +0.05(+7.39%)
Jul 09, 2002 0.5709 0.6205 0.5709 0.6205 53,606 +0.05(+8.69%)
Jul 08, 2002 0.5477 0.5709 0.5477 0.5709 68,654 +0.02(+4.23%)
Jul 05, 2002 0.5529 0.5529 0.5439 0.5477 10,345 +0.00(+0.35%)
Jul 04, 2002 0.5411 0.5463 0.5411 0.5458 29,154 +0.00(+0.00%)
Jul 03, 2002 0.5411 0.5463 0.5411 0.5458 29,154 +0.01(+0.96%)
Jul 02, 2002 0.5151 0.5406 0.5151 0.5406 154,237 +0.02(+4.00%)
Jul 01, 2002 0.5671 0.5671 0.5052 0.5198 314,117 -0.04(-6.78%)
Jun 28, 2002 0.6191 0.6427 0.5576 0.5576 600,021 -0.06(-9.23%)
Jun 27, 2002 0.6238 0.6238 0.6063 0.6143 15,517,799 +0.00(+0.00%)
Jun 26, 2002 0.6002 0.6143 0.5865 0.6143 289,665 +0.02(+4.00%)
Jun 25, 2002 0.5789 0.5926 0.5742 0.5907 178,689 +0.06(+12.21%)
Jun 21, 2002 0.4726 0.5264 0.4726 0.5264 112,856 +0.08(+17.26%)
Jun 20, 2002 0.4442 0.4749 0.4442 0.4489 65,833 +0.00(+1.06%)
Jun 19, 2002 0.4882 0.4891 0.4442 0.4442 78,999 -0.04(-8.91%)
Jun 18, 2002 0.4764 0.4986 0.4764 0.4877 29,154 +0.02(+3.41%)
Jun 17, 2002 0.4452 0.4749 0.4452 0.4716 56,428 +0.03(+6.74%)
Jun 14, 2002 0.4126 0.4702 0.4116 0.4419 197,499 +0.02(+4.00%)
Jun 12, 2002 0.4678 0.4678 0.4017 0.4248 417,569 -0.04(-9.19%)
Jun 11, 2002 0.5009 0.5009 0.4678 0.4678 91,225 -0.04(-7.48%)
Jun 10, 2002 0.5104 0.5198 0.5057 0.5057 45,142 -0.01(-2.64%)
Jun 07, 2002 0.5269 0.5269 0.5080 0.5194 39,499 -0.01(-2.40%)
Jun 06, 2002 0.5817 0.5817 0.5321 0.5321 74,297 -0.05(-8.38%)
Jun 05, 2002 0.5860 0.5860 0.5789 0.5808 25,392 -0.08(-12.21%)
May 31, 2002 0.6592 0.6753 0.6592 0.6616 146,713 -0.01(-1.55%)
May 28, 2002 0.6829 0.6829 0.6682 0.6720 300,010 -0.02(-2.27%)
May 27, 2002 0.7089 0.7089 0.6876 0.6876 23,511 +0.00(+0.00%)
May 24, 2002 0.7089 0.7089 0.6876 0.6876 23,511 -0.03(-4.28%)
May 23, 2002 0.7301 0.7339 0.6970 0.7183 299,070 -0.01(-0.78%)
May 22, 2002 0.7273 0.7273 0.7207 0.7240 16,928 -0.00(-0.52%)
May 21, 2002 0.7278 0.7282 0.7278 0.7278 12,226 -0.00(-0.52%)
May 20, 2002 0.7301 0.7339 0.7282 0.7315 12,226 -0.00(-0.45%)
May 17, 2002 0.7656 0.7656 0.7325 0.7349 52,666 -0.03(-3.48%)
May 16, 2002 0.7490 0.7656 0.7490 0.7613 23,511 +0.02(+2.29%)
May 15, 2002 0.6914 0.7443 0.6909 0.7443 391,236 +0.05(+7.88%)
May 14, 2002 0.6663 0.6919 0.6654 0.6900 203,142 +0.03(+4.29%)
May 13, 2002 0.6238 0.6616 0.6238 0.6616 118,499 +0.04(+6.63%)
May 10, 2002 0.6947 0.6947 0.6186 0.6205 127,904 -0.08(-10.98%)
May 09, 2002 0.7046 0.7089 0.6923 0.6970 163,642 -0.01(-1.34%)
May 08, 2002 0.6923 0.7065 0.6772 0.7065 97,809 +0.01(+2.05%)
May 07, 2002 0.6876 0.6923 0.6833 0.6923 11,285 +0.00(+0.34%)
May 06, 2002 0.7419 0.7419 0.6900 0.6900 96,868 -0.05(-6.71%)
May 03, 2002 0.7396 0.7448 0.7396 0.7396 46,083 +0.00(+0.00%)
May 02, 2002 0.7372 0.7443 0.7363 0.7396 108,154 +0.00(+0.32%)
May 01, 2002 0.7415 0.7415 0.7301 0.7372 216,308 -0.00(-0.57%)
Apr 30, 2002 0.7301 0.7452 0.7292 0.7415 86,523 +0.02(+2.15%)
Apr 29, 2002 0.7183 0.7301 0.7183 0.7259 34,797 +0.00(+0.07%)
Apr 26, 2002 0.7490 0.7490 0.7254 0.7254 31,976 -0.03(-3.64%)
Apr 25, 2002 0.7703 0.7703 0.7523 0.7528 77,118 -0.01(-1.67%)
Apr 24, 2002 0.7703 0.7746 0.7656 0.7656 14,107 -0.01(-0.92%)
Apr 23, 2002 0.7750 0.7797 0.7656 0.7727 141,070 -0.00(-0.12%)
Apr 22, 2002 0.7750 0.7750 0.7656 0.7736 91,225 -0.00(-0.55%)
Apr 19, 2002 0.7859 0.7892 0.7779 0.7779 16,928 -0.00(-0.48%)
Apr 18, 2002 0.7821 0.7864 0.7793 0.7816 23,511 +0.00(+0.24%)
Apr 17, 2002 0.7868 0.7868 0.7797 0.7797 14,107 -0.01(-0.78%)
Apr 16, 2002 0.7490 0.7859 0.7490 0.7859 170,225 +0.04(+5.59%)
Apr 15, 2002 0.7514 0.7514 0.7358 0.7443 80,880 -0.01(-0.94%)
Apr 12, 2002 0.7476 0.7514 0.7462 0.7514 90,285 +0.00(+0.63%)
Apr 11, 2002 0.7538 0.7547 0.7467 0.7467 18,809 -0.01(-1.00%)
Apr 10, 2002 0.7533 0.7547 0.7533 0.7542 72,416 +0.00(+0.38%)
Apr 09, 2002 0.7538 0.7538 0.7514 0.7514 1,880 -0.00(-0.25%)
Apr 08, 2002 0.7514 0.7542 0.7452 0.7533 31,035 +0.01(+1.21%)
Apr 05, 2002 0.7207 0.7561 0.7207 0.7443 152,356 +0.03(+3.89%)
Apr 04, 2002 0.7226 0.7278 0.7136 0.7164 4,890,457 -0.01(-0.85%)
Apr 03, 2002 0.7169 0.7230 0.7169 0.7226 58,309 +0.01(+0.92%)
Apr 02, 2002 0.7093 0.7178 0.7089 0.7160 34,797 +0.01(+1.00%)
Apr 01, 2002 0.7089 0.7098 0.7089 0.7089 36,678 +0.00(+0.67%)
Mar 29, 2002 0.7193 0.7207 0.7041 0.7041 69,594 +0.00(+0.00%)
Mar 28, 2002 0.7193 0.7207 0.7041 0.7041 69,594 -0.01(-1.97%)
Mar 27, 2002 0.7145 0.7183 0.7136 0.7183 1,880,945 +0.00(+0.66%)
Mar 26, 2002 0.7230 0.7230 0.7122 0.7136 15,988 -0.00(-0.33%)
Mar 25, 2002 0.7207 0.7207 0.7136 0.7160 11,285 -0.01(-1.30%)
Mar 22, 2002 0.7419 0.7514 0.7254 0.7254 28,214 -0.02(-2.23%)
Mar 21, 2002 0.7349 0.7443 0.7325 0.7419 59,249 +0.01(+1.29%)
Mar 20, 2002 0.7556 0.7556 0.7325 0.7325 53,606 -0.02(-2.82%)
Mar 19, 2002 0.7533 0.7556 0.7415 0.7538 71,475 -0.00(-0.25%)
Mar 18, 2002 0.7547 0.7556 0.7519 0.7556 11,285 +0.00(+0.06%)
Mar 15, 2002 0.7315 0.7552 0.7315 0.7552 110,975 +0.01(+1.78%)
Mar 14, 2002 0.7401 0.7419 0.7391 0.7419 13,166 +0.00(+0.00%)
Mar 13, 2002 0.7514 0.7514 0.7419 0.7419 12,226 -0.01(-1.51%)
Mar 12, 2002 0.7552 0.7552 0.7514 0.7533 15,047 -0.00(-0.25%)
Mar 11, 2002 0.7556 0.7556 0.7538 0.7552 22,571 +0.00(+0.25%)
Mar 08, 2002 0.7538 0.7538 0.7519 0.7533 23,511 +0.00(+0.44%)
Mar 07, 2002 0.7556 0.7556 0.7500 0.7500 13,166 -0.01(-0.69%)
Mar 06, 2002 0.7476 0.7552 0.7476 0.7552 12,226 +0.01(+0.82%)
Mar 05, 2002 0.7467 0.7552 0.7452 0.7490 18,809 -0.00(-0.31%)
Mar 04, 2002 0.7278 0.7514 0.7278 0.7514 29,154 +0.03(+3.92%)
Mar 01, 2002 0.7041 0.7230 0.7041 0.7230 368,665 +0.01(+2.00%)
Feb 28, 2002 0.7160 0.7160 0.7089 0.7089 55,487 -0.01(-1.32%)
Feb 27, 2002 0.7041 0.7183 0.7022 0.7183 38,559 +0.02(+2.70%)
Feb 26, 2002 0.6616 0.6994 0.6616 0.6994 172,106 +0.03(+4.96%)
Feb 25, 2002 0.6451 0.6663 0.6451 0.6663 52,666 +0.02(+3.30%)
Feb 22, 2002 0.6370 0.6451 0.6342 0.6451 65,833 +0.01(+2.02%)
Feb 21, 2002 0.6427 0.6427 0.6323 0.6323 15,047 -0.01(-1.98%)
Feb 20, 2002 0.6158 0.6451 0.6096 0.6451 455,188 +0.03(+5.00%)
Feb 19, 2002 0.6214 0.6214 0.6143 0.6143 3,291,654 -0.01(-1.81%)
Feb 18, 2002 0.6167 0.6262 0.6167 0.6257 10,345 +0.00(+0.00%)
Feb 15, 2002 0.6167 0.6262 0.6167 0.6257 10,345 +0.01(+1.53%)
Feb 14, 2002 0.6191 0.6191 0.6162 0.6162 4,702 +0.00(+0.31%)
Feb 13, 2002 0.6096 0.6143 0.6096 0.6143 204,082 +0.00(+0.78%)
Feb 12, 2002 0.6167 0.6167 0.6096 0.6096 19,749 -0.01(-1.90%)
Feb 11, 2002 0.6110 0.6214 0.6110 0.6214 33,857 +0.01(+2.10%)
Feb 08, 2002 0.6148 0.6148 0.6035 0.6087 35,737 -0.01(-1.38%)
Feb 07, 2002 0.6271 0.6271 0.6172 0.6172 27,273 -0.01(-1.06%)
Feb 06, 2002 0.6460 0.6460 0.6214 0.6238 53,606 -0.03(-4.14%)
Feb 05, 2002 0.6522 0.6522 0.6474 0.6507 7,523 -0.00(-0.29%)
Feb 04, 2002 0.6758 0.6758 0.6512 0.6526 56,428 -0.02(-3.43%)
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.