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 (%)
Oct 29, 2004 6.416 6.587 6.412 6.541 1,018,532 +0.10(+1.62%)
Oct 28, 2004 6.462 6.607 6.233 6.437 1,792,553 -0.27(-4.10%)
Oct 27, 2004 6.762 6.887 6.545 6.712 557,032 -0.10(-1.41%)
Oct 26, 2004 6.782 6.812 6.624 6.807 533,349 +0.06(+0.86%)
Oct 25, 2004 6.812 6.857 6.732 6.749 609,999 -0.04(-0.55%)
Oct 22, 2004 6.770 6.924 6.762 6.787 558,312 +0.00(+0.00%)
Oct 21, 2004 6.807 6.812 6.741 6.787 691,450 -0.00(-0.06%)
Oct 20, 2004 6.741 7.016 6.728 6.791 1,564,363 +0.03(+0.43%)
Oct 19, 2004 6.812 6.816 6.624 6.762 1,427,225 -0.08(-1.22%)
Oct 18, 2004 6.849 6.962 6.745 6.845 997,890 +0.00(+0.06%)
Oct 15, 2004 6.924 6.932 6.791 6.841 445,498 -0.08(-1.14%)
Oct 14, 2004 6.770 6.982 6.728 6.920 763,299 +0.12(+1.84%)
Oct 13, 2004 7.124 7.137 6.432 6.795 2,408,793 -0.31(-4.34%)
Oct 12, 2004 7.145 7.212 7.099 7.103 348,685 -0.04(-0.58%)
Oct 11, 2004 7.232 7.278 7.082 7.145 306,759 -0.10(-1.44%)
Oct 08, 2004 7.207 7.345 7.145 7.249 431,736 +0.00(+0.00%)
Oct 07, 2004 7.499 7.562 7.216 7.249 885,555 -0.24(-3.17%)
Oct 06, 2004 7.495 7.637 7.457 7.487 1,451,869 +0.03(+0.39%)
Oct 05, 2004 7.395 7.603 7.395 7.457 710,492 +0.06(+0.85%)
Oct 04, 2004 7.382 7.457 7.270 7.395 615,120 +0.05(+0.62%)
Oct 01, 2004 7.287 7.353 7.232 7.349 517,507 +0.06(+0.86%)
Sep 30, 2004 7.249 7.328 7.187 7.287 736,736 +0.04(+0.58%)
Sep 29, 2004 7.291 7.370 7.228 7.245 892,916 -0.08(-1.08%)
Sep 28, 2004 7.187 7.332 7.178 7.324 831,468 +0.14(+1.91%)
Sep 27, 2004 7.124 7.345 7.041 7.187 855,631 +0.02(+0.29%)
Sep 24, 2004 6.957 7.178 6.953 7.166 1,153,430 +0.19(+2.75%)
Sep 23, 2004 6.841 6.995 6.807 6.974 643,123 +0.13(+1.95%)
Sep 22, 2004 6.849 6.945 6.732 6.841 481,022 -0.01(-0.18%)
Sep 21, 2004 6.728 6.866 6.674 6.853 551,111 +0.13(+1.92%)
Sep 20, 2004 6.541 6.757 6.541 6.724 573,194 +0.18(+2.80%)
Sep 17, 2004 6.628 6.628 6.520 6.541 449,818 -0.04(-0.63%)
Sep 16, 2004 6.582 6.662 6.541 6.582 349,325 +0.03(+0.51%)
Sep 15, 2004 6.603 6.662 6.520 6.549 313,320 -0.10(-1.57%)
Sep 14, 2004 6.699 6.741 6.578 6.653 341,964 -0.09(-1.30%)
Sep 13, 2004 6.678 6.741 6.656 6.741 346,765 +0.07(+1.00%)
Sep 10, 2004 6.687 6.762 6.624 6.674 549,991 -0.01(-0.19%)
Sep 09, 2004 6.603 6.699 6.603 6.687 459,899 +0.08(+1.26%)
Sep 08, 2004 6.678 6.716 6.562 6.603 614,480 -0.10(-1.43%)
Sep 07, 2004 6.657 6.699 6.631 6.699 568,394 +0.06(+0.94%)
Sep 03, 2004 6.641 6.699 6.620 6.637 385,490 -0.03(-0.44%)
Sep 02, 2004 6.474 6.678 6.474 6.666 621,360 +0.16(+2.50%)
Sep 01, 2004 6.249 6.503 6.241 6.503 675,448 +0.25(+4.07%)
Aug 31, 2004 6.041 6.249 6.041 6.249 446,778 +0.23(+3.88%)
Aug 30, 2004 6.116 6.137 5.949 6.016 283,076 -0.13(-2.10%)
Aug 27, 2004 6.091 6.162 6.041 6.145 361,487 +0.04(+0.68%)
Aug 26, 2004 6.191 6.208 6.003 6.103 270,915 -0.08(-1.28%)
Aug 25, 2004 6.158 6.220 6.137 6.183 368,207 -0.01(-0.13%)
Aug 24, 2004 6.187 6.270 6.137 6.191 474,941 -0.03(-0.47%)
Aug 23, 2004 6.332 6.337 6.108 6.220 747,457 -0.12(-1.84%)
Aug 20, 2004 6.237 6.445 6.237 6.337 841,389 +0.15(+2.36%)
Aug 19, 2004 6.145 6.245 6.108 6.191 465,340 -0.03(-0.54%)
Aug 18, 2004 5.853 6.249 5.853 6.224 767,620 +0.37(+6.33%)
Aug 17, 2004 5.883 5.945 5.641 5.853 773,540 -0.15(-2.57%)
Aug 16, 2004 6.083 6.208 5.887 6.008 509,186 -0.07(-1.23%)
Aug 13, 2004 6.008 6.187 5.978 6.083 798,824 +0.09(+1.46%)
Aug 12, 2004 6.282 6.320 5.983 5.995 614,480 -0.33(-5.20%)
Aug 11, 2004 6.428 6.428 6.216 6.324 452,378 -0.10(-1.62%)
Aug 10, 2004 6.395 6.432 6.332 6.428 501,665 +0.07(+1.18%)
Aug 09, 2004 6.195 6.457 6.187 6.353 579,115 +0.17(+2.69%)
Aug 06, 2004 6.482 6.482 6.103 6.187 799,464 -0.34(-5.23%)
Aug 05, 2004 6.791 6.795 6.466 6.528 1,040,295 -0.28(-4.16%)
Aug 04, 2004 6.874 6.878 6.791 6.812 973,246 -0.07(-1.03%)
Aug 03, 2004 6.974 6.978 6.820 6.882 663,286 -0.11(-1.55%)
Aug 02, 2004 6.999 7.041 6.832 6.991 1,341,134 +0.01(+0.18%)
Jul 30, 2004 7.024 7.028 6.903 6.978 1,484,833 -0.05(-0.65%)
Jul 29, 2004 6.562 7.024 6.562 7.024 1,623,091 +0.51(+7.87%)
Jul 28, 2004 6.574 6.607 6.407 6.512 945,563 -0.06(-0.95%)
Jul 27, 2004 6.249 6.587 6.249 6.574 845,710 +0.38(+6.19%)
Jul 26, 2004 6.382 6.424 6.162 6.191 812,265 -0.20(-3.07%)
Jul 23, 2004 6.482 6.482 6.328 6.387 517,347 -0.09(-1.42%)
Jul 22, 2004 6.574 6.582 6.437 6.478 571,594 -0.12(-1.89%)
Jul 21, 2004 6.782 6.874 6.595 6.603 878,034 -0.18(-2.64%)
Jul 20, 2004 6.766 6.816 6.645 6.782 1,456,029 +0.02(+0.25%)
Jul 19, 2004 6.791 6.828 6.703 6.766 957,564 +0.03(+0.37%)
Jul 16, 2004 6.641 6.799 6.624 6.741 1,738,626 +0.10(+1.51%)
Jul 15, 2004 6.645 6.662 6.541 6.641 691,610 +0.02(+0.25%)
Jul 14, 2004 6.482 6.624 6.478 6.624 1,316,651 +0.15(+2.25%)
Jul 13, 2004 6.499 6.549 6.387 6.478 745,697 +0.06(+0.97%)
Jul 12, 2004 6.457 6.470 6.378 6.416 647,764 +0.12(+1.99%)
Jul 09, 2004 6.245 6.353 6.228 6.291 994,369 +0.04(+0.67%)
Jul 08, 2004 6.457 6.482 6.241 6.249 902,837 -0.15(-2.28%)
Jul 07, 2004 6.353 6.420 6.332 6.395 646,004 +0.02(+0.33%)
Jul 06, 2004 6.295 6.437 6.287 6.374 769,220 +0.08(+1.26%)
Jul 02, 2004 6.412 6.437 6.253 6.295 779,941 -0.12(-1.82%)
Jul 01, 2004 6.582 6.666 6.199 6.412 1,627,892 +0.33(+5.41%)
Jun 30, 2004 5.883 6.095 5.870 6.083 551,271 +0.18(+3.03%)
Jun 29, 2004 5.858 5.962 5.833 5.903 337,003 +0.05(+0.78%)
Jun 28, 2004 6.070 6.070 5.845 5.858 591,277 -0.22(-3.57%)
Jun 25, 2004 5.937 6.074 5.924 6.074 1,497,635 +0.14(+2.32%)
Jun 24, 2004 5.999 5.999 5.899 5.937 465,500 +0.00(+0.07%)
Jun 23, 2004 5.837 5.945 5.812 5.933 602,798 +0.08(+1.35%)
Jun 22, 2004 5.820 5.870 5.749 5.853 626,481 +0.03(+0.57%)
Jun 21, 2004 5.833 5.878 5.724 5.820 931,961 +0.01(+0.14%)
Jun 18, 2004 5.895 5.895 5.708 5.812 1,065,418 +0.01(+0.22%)
Jun 17, 2004 5.549 5.837 5.520 5.799 1,147,029 +0.29(+5.30%)
Jun 16, 2004 5.491 5.553 5.491 5.508 1,290,888 -0.01(-0.23%)
Jun 15, 2004 5.441 5.528 5.441 5.520 955,484 +0.10(+1.92%)
Jun 14, 2004 5.478 5.491 5.333 5.416 1,016,292 -0.04(-0.76%)
Jun 10, 2004 5.249 5.558 5.249 5.458 6,333,465 +0.35(+6.94%)
Jun 09, 2004 5.124 5.158 4.999 5.104 648,404 -0.04(-0.81%)
Jun 08, 2004 5.037 5.174 5.037 5.145 756,738 +0.11(+2.23%)
Jun 07, 2004 5.062 5.062 4.845 5.033 1,151,670 +0.00(+0.00%)
Jun 04, 2004 5.128 5.141 5.020 5.033 302,439 -0.06(-1.23%)
Jun 03, 2004 5.208 5.270 5.095 5.095 585,676 -0.02(-0.41%)
Jun 02, 2004 5.079 5.166 5.079 5.116 467,580 +0.05(+0.90%)
Jun 01, 2004 4.987 5.079 4.987 5.070 521,827 +0.12(+2.53%)
May 28, 2004 4.916 5.008 4.874 4.945 183,863 +0.00(+0.00%)
May 27, 2004 5.024 5.045 4.945 4.945 343,084 -0.06(-1.25%)
May 26, 2004 4.979 5.037 4.970 5.008 442,777 +0.01(+0.17%)
May 25, 2004 4.916 4.999 4.912 4.999 389,970 +0.08(+1.61%)
May 24, 2004 4.745 4.929 4.745 4.920 1,026,853 +0.17(+3.69%)
May 21, 2004 4.749 4.762 4.624 4.745 777,701 +0.02(+0.35%)
May 20, 2004 4.749 4.804 4.729 4.729 359,566 -0.02(-0.44%)
May 19, 2004 4.749 4.770 4.704 4.749 398,611 +0.04(+0.88%)
May 18, 2004 4.708 4.733 4.666 4.708 489,823 +0.04(+0.89%)
May 17, 2004 4.674 4.733 4.641 4.666 303,559 -0.05(-1.06%)
May 14, 2004 4.629 4.804 4.629 4.716 666,166 +0.09(+1.89%)
May 13, 2004 4.754 4.774 4.583 4.629 426,135 -0.15(-3.05%)
May 12, 2004 4.624 4.779 4.495 4.774 624,721 +0.03(+0.61%)
May 11, 2004 4.629 4.774 4.608 4.745 556,392 +0.13(+2.89%)
May 10, 2004 4.958 4.958 4.541 4.612 698,811 -0.39(-7.75%)
May 07, 2004 5.124 5.145 4.962 4.999 451,738 -0.16(-3.15%)
May 06, 2004 5.062 5.199 4.941 5.162 676,408 -0.02(-0.40%)
May 05, 2004 5.395 5.395 5.104 5.183 615,120 -0.25(-4.67%)
May 04, 2004 5.458 5.503 5.383 5.437 385,970 -0.00(-0.08%)
May 03, 2004 5.212 5.466 5.212 5.441 454,139 +0.23(+4.40%)
Apr 30, 2004 5.228 5.312 5.124 5.212 415,254 +0.01(+0.16%)
Apr 29, 2004 5.366 5.416 5.133 5.203 488,703 -0.17(-3.18%)
Apr 28, 2004 5.483 5.483 5.353 5.374 335,723 -0.10(-1.90%)
Apr 27, 2004 5.445 5.491 5.408 5.478 650,324 +0.08(+1.54%)
Apr 26, 2004 5.353 5.437 5.345 5.395 272,035 +0.04(+0.78%)
Apr 23, 2004 5.370 5.420 5.312 5.353 502,465 -0.02(-0.31%)
Apr 22, 2004 5.291 5.399 5.287 5.370 878,354 +0.06(+1.10%)
Apr 21, 2004 5.291 5.349 5.208 5.312 714,813 +0.00(+0.00%)
Apr 20, 2004 5.370 5.466 5.249 5.312 861,552 -0.05(-1.01%)
Apr 19, 2004 5.291 5.391 5.270 5.366 581,355 +0.07(+1.26%)
Apr 16, 2004 5.274 5.324 5.224 5.299 920,119 +0.03(+0.55%)
Apr 15, 2004 5.145 5.370 5.145 5.270 1,201,916 +0.12(+2.43%)
Apr 14, 2004 5.166 5.228 5.074 5.145 490,623 -0.06(-1.12%)
Apr 13, 2004 5.266 5.287 5.199 5.203 1,062,698 -0.05(-0.95%)
Apr 12, 2004 5.116 5.253 5.116 5.253 905,718 +0.12(+2.27%)
Apr 08, 2004 5.203 5.212 5.112 5.137 357,166 -0.07(-1.28%)
Apr 07, 2004 5.083 5.203 5.083 5.203 700,731 +0.09(+1.71%)
Apr 06, 2004 5.062 5.145 5.062 5.116 455,739 +0.02(+0.49%)
Apr 05, 2004 5.162 5.162 5.058 5.091 392,851 -0.07(-1.37%)
Apr 02, 2004 5.041 5.166 5.033 5.162 599,278 +0.14(+2.82%)
Apr 01, 2004 5.054 5.054 4.979 5.020 1,285,447 -0.03(-0.66%)
Mar 31, 2004 5.054 5.062 4.995 5.054 212,827 +0.00(+0.00%)
Mar 30, 2004 4.916 5.054 4.904 5.054 343,404 +0.14(+2.80%)
Mar 29, 2004 4.908 4.916 4.891 4.916 326,602 +0.02(+0.34%)
Mar 26, 2004 4.908 4.916 4.887 4.899 229,949 -0.01(-0.17%)
Mar 25, 2004 4.895 4.924 4.862 4.908 943,322 +0.01(+0.17%)
Mar 24, 2004 4.920 4.924 4.883 4.899 445,978 +0.00(+0.00%)
Mar 23, 2004 4.899 4.924 4.858 4.899 332,043 +0.00(+0.00%)
Mar 22, 2004 4.958 4.962 4.845 4.899 285,477 -0.08(-1.59%)
Mar 19, 2004 4.995 5.029 4.949 4.979 484,703 -0.02(-0.33%)
Mar 18, 2004 4.895 5.049 4.866 4.995 527,748 +0.08(+1.70%)
Mar 17, 2004 4.854 4.949 4.854 4.912 306,599 +0.04(+0.77%)
Mar 16, 2004 4.908 4.912 4.854 4.874 481,342 -0.04(-0.85%)
Mar 15, 2004 4.879 4.929 4.816 4.916 786,662 +0.05(+1.11%)
Mar 12, 2004 4.833 4.862 4.758 4.862 755,938 +0.03(+0.60%)
Mar 11, 2004 4.770 4.854 4.712 4.833 657,045 +0.02(+0.43%)
Mar 10, 2004 4.895 4.941 4.745 4.812 1,204,797 -0.09(-1.79%)
Mar 09, 2004 4.791 4.924 4.787 4.899 1,052,617 +0.10(+2.08%)
Mar 08, 2004 4.820 4.820 4.774 4.799 411,893 -0.01(-0.17%)
Mar 05, 2004 4.729 4.808 4.679 4.808 361,967 +0.08(+1.67%)
Mar 04, 2004 4.745 4.745 4.620 4.729 278,436 -0.00(-0.09%)
Mar 03, 2004 4.583 4.791 4.449 4.733 919,479 -0.06(-1.22%)
Mar 02, 2004 4.799 4.816 4.687 4.791 496,864 -0.01(-0.17%)
Mar 01, 2004 4.624 4.799 4.620 4.799 686,649 +0.17(+3.78%)
Feb 27, 2004 4.608 4.624 4.537 4.624 493,664 +0.00(+0.00%)
Feb 26, 2004 4.491 4.624 4.462 4.624 778,661 +0.15(+3.26%)
Feb 25, 2004 4.437 4.499 4.416 4.479 492,224 +0.06(+1.42%)
Feb 24, 2004 4.408 4.441 4.362 4.416 313,480 -0.03(-0.75%)
Feb 23, 2004 4.499 4.508 4.416 4.449 471,261 -0.05(-1.11%)
Feb 20, 2004 4.474 4.554 4.387 4.499 423,255 +0.01(+0.28%)
Feb 19, 2004 4.541 4.545 4.462 4.487 284,517 -0.03(-0.65%)
Feb 18, 2004 4.516 4.608 4.458 4.516 510,146 +0.04(+0.93%)
Feb 17, 2004 4.416 4.529 4.379 4.474 328,682 +0.08(+1.80%)
Feb 13, 2004 4.333 4.449 4.316 4.395 260,513 +0.08(+1.83%)
Feb 12, 2004 4.433 4.458 4.312 4.316 115,375 -0.14(-3.09%)
Feb 11, 2004 4.374 4.458 4.362 4.454 128,016 +0.09(+2.00%)
Feb 10, 2004 4.249 4.374 4.241 4.366 226,749 +0.14(+3.25%)
Feb 09, 2004 4.187 4.291 4.187 4.229 173,942 +0.06(+1.50%)
Feb 06, 2004 4.066 4.187 4.066 4.166 163,381 +0.09(+2.25%)
Feb 05, 2004 4.091 4.149 3.999 4.074 171,702 -0.01(-0.31%)
Feb 04, 2004 4.191 4.199 4.083 4.087 292,358 -0.12(-2.77%)
Feb 03, 2004 4.270 4.354 4.187 4.204 242,591 -0.05(-1.18%)
Feb 02, 2004 4.249 4.291 4.149 4.254 226,589 -0.04(-0.87%)
Jan 30, 2004 4.283 4.333 4.204 4.291 257,313 -0.01(-0.19%)
Jan 29, 2004 4.341 4.416 4.220 4.299 401,972 -0.08(-1.90%)
Jan 28, 2004 4.520 4.570 4.270 4.383 410,453 -0.18(-3.93%)
Jan 27, 2004 4.649 4.662 4.545 4.562 203,066 -0.07(-1.44%)
Jan 26, 2004 4.687 4.687 4.545 4.629 259,073 -0.07(-1.51%)
Jan 23, 2004 4.541 4.699 4.520 4.699 514,307 +0.20(+4.44%)
Jan 22, 2004 4.533 4.624 4.441 4.499 437,657 -0.02(-0.55%)
Jan 21, 2004 4.479 4.566 4.458 4.524 673,687 +0.11(+2.45%)
Jan 20, 2004 4.249 4.441 4.229 4.416 1,574,605 +0.20(+4.85%)
Jan 16, 2004 4.166 4.224 4.137 4.212 591,917 +0.07(+1.71%)
Jan 15, 2004 4.366 4.366 4.137 4.141 359,406 -0.22(-5.15%)
Jan 14, 2004 4.374 4.429 4.304 4.366 177,143 +0.03(+0.58%)
Jan 13, 2004 4.424 4.437 4.224 4.341 198,425 -0.09(-1.98%)
Jan 12, 2004 4.249 4.429 4.216 4.429 325,642 +0.22(+5.25%)
Jan 09, 2004 4.187 4.270 4.166 4.208 283,396 +0.02(+0.50%)
Jan 08, 2004 4.187 4.237 4.154 4.187 299,559 +0.02(+0.60%)
Jan 07, 2004 4.149 4.199 4.133 4.162 206,426 +0.01(+0.20%)
Jan 06, 2004 4.312 4.320 4.124 4.154 532,229 -0.14(-3.20%)
Jan 05, 2004 4.120 4.449 4.079 4.291 1,309,610 +0.34(+8.54%)
Jan 02, 2004 3.954 3.999 3.908 3.954 209,627 +0.02(+0.42%)
Dec 31, 2003 4.033 4.066 3.912 3.937 226,589 -0.13(-3.28%)
Dec 30, 2003 3.974 4.083 3.974 4.070 432,696 +0.10(+2.63%)
Dec 29, 2003 4.008 4.041 3.924 3.966 544,230 -0.06(-1.55%)
Dec 26, 2003 4.020 4.049 3.979 4.029 70,729 +0.03(+0.73%)
Dec 24, 2003 3.999 4.016 3.954 3.999 77,770 +0.00(+0.00%)
Dec 23, 2003 3.979 4.004 3.945 3.999 246,432 -0.01(-0.31%)
Dec 22, 2003 3.941 4.041 3.941 4.012 221,308 +0.01(+0.31%)
Dec 19, 2003 4.020 4.024 3.908 3.999 477,342 -0.06(-1.54%)
Dec 18, 2003 3.920 4.108 3.920 4.062 442,137 +0.08(+2.09%)
Dec 17, 2003 3.874 3.991 3.837 3.979 456,859 +0.05(+1.38%)
Dec 16, 2003 3.666 3.949 3.654 3.924 1,187,354 +0.23(+6.32%)
Dec 15, 2003 3.683 3.691 3.616 3.691 333,003 +0.01(+0.23%)
Dec 12, 2003 3.625 3.683 3.625 3.683 336,523 +0.07(+1.96%)
Dec 11, 2003 3.604 3.645 3.575 3.612 332,203 -0.01(-0.34%)
Dec 10, 2003 3.629 3.654 3.604 3.625 246,272 -0.05(-1.25%)
Dec 09, 2003 3.662 3.687 3.662 3.670 586,316 +0.00(+0.00%)
Dec 08, 2003 3.483 3.670 3.479 3.670 280,356 +0.15(+4.14%)
Dec 05, 2003 3.520 3.587 3.458 3.525 271,715 +0.00(+0.12%)
Dec 04, 2003 3.395 3.541 3.358 3.520 378,769 +0.14(+4.19%)
Dec 03, 2003 3.458 3.462 3.379 3.379 203,706 -0.08(-2.29%)
Dec 02, 2003 3.412 3.470 3.408 3.458 354,286 +0.05(+1.34%)
Dec 01, 2003 3.312 3.412 3.312 3.412 344,204 +0.12(+3.67%)
Nov 28, 2003 3.291 3.337 3.287 3.291 223,069 +0.00(+0.00%)
Nov 26, 2003 3.275 3.312 3.270 3.291 498,945 +0.02(+0.51%)
Nov 25, 2003 3.312 3.316 3.266 3.275 645,684 -0.04(-1.13%)
Nov 24, 2003 3.325 3.375 3.291 3.312 295,718 +0.02(+0.51%)
Nov 21, 2003 3.275 3.275 3.275 3.295 83,370 +0.04(+1.28%)
Nov 20, 2003 3.241 3.254 3.204 3.254 626,481 +0.00(+0.13%)
Nov 19, 2003 3.266 3.329 3.262 3.250 489,503 -0.04(-1.27%)
Nov 18, 2003 3.291 3.316 3.270 3.291 199,706 +0.00(+0.00%)
Nov 17, 2003 3.270 3.312 3.262 3.291 262,754 -0.03(-0.88%)
Nov 14, 2003 3.333 3.383 3.308 3.320 477,342 +0.01(+0.25%)
Nov 13, 2003 3.254 3.345 3.229 3.312 460,059 +0.08(+2.58%)
Nov 12, 2003 3.125 3.220 3.125 3.229 381,329 +0.07(+2.38%)
Nov 11, 2003 3.150 3.187 3.141 3.154 186,264 -0.02(-0.66%)
Nov 10, 2003 3.200 3.229 3.166 3.175 511,426 -0.02(-0.78%)
Nov 07, 2003 3.229 3.241 3.166 3.200 299,078 -0.00(-0.13%)
Nov 06, 2003 3.145 3.166 3.145 3.204 370,768 +0.07(+2.12%)
Nov 05, 2003 3.191 3.150 3.100 3.137 329,963 -0.02(-0.66%)
Nov 04, 2003 3.191 3.191 3.158 3.158 179,999 -0.06(-1.81%)
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.