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

Range Resources (NY: RRC )

30.74 +0.57 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 14.39 14.91 14.33 14.79 1,775,740 +0.50(+3.51%)
Oct 28, 2005 14.19 14.48 13.68 14.28 2,412,013 +0.12(+0.82%)
Oct 27, 2005 14.91 14.93 14.09 14.17 2,189,784 -0.32(-2.23%)
Oct 26, 2005 14.48 15.04 14.09 14.49 1,688,522 +0.02(+0.14%)
Oct 25, 2005 14.12 14.57 14.08 14.47 2,355,209 +0.41(+2.89%)
Oct 24, 2005 13.37 14.08 13.16 14.06 1,254,362 +0.69(+5.17%)
Oct 21, 2005 12.99 13.76 12.93 13.37 1,357,511 +0.28(+2.15%)
Oct 20, 2005 13.88 14.01 12.87 13.09 2,097,738 -0.96(-6.81%)
Oct 19, 2005 13.71 14.05 13.22 14.05 1,644,913 +0.31(+2.29%)
Oct 18, 2005 14.40 14.48 13.72 13.73 1,953,072 -0.85(-5.82%)
Oct 17, 2005 14.71 14.81 14.31 14.58 1,378,109 +0.50(+3.53%)
Oct 14, 2005 13.57 14.16 13.37 14.09 2,667,069 +0.31(+2.23%)
Oct 13, 2005 14.40 14.41 13.06 13.78 2,302,588 -0.72(-4.97%)
Oct 12, 2005 14.67 14.73 14.21 14.50 1,596,154 -0.17(-1.19%)
Oct 11, 2005 14.19 14.87 14.04 14.67 2,376,611 +0.76(+5.48%)
Oct 10, 2005 14.57 14.57 13.83 13.91 2,743,023 -0.66(-4.52%)
Oct 07, 2005 14.62 14.92 14.33 14.57 2,592,725 +0.07(+0.49%)
Oct 06, 2005 15.02 15.27 14.28 14.50 3,901,478 -0.94(-6.09%)
Oct 05, 2005 16.61 16.82 15.34 15.44 3,150,309 -1.25(-7.47%)
Oct 04, 2005 16.78 16.99 16.69 16.69 4,210,443 +0.17(+1.03%)
Oct 03, 2005 16.00 16.53 16.00 16.52 2,252,703 +0.52(+3.26%)
Sep 30, 2005 16.06 16.18 15.80 16.00 1,516,338 -0.17(-1.03%)
Sep 29, 2005 16.35 16.36 15.95 16.16 2,641,805 -0.05(-0.28%)
Sep 28, 2005 15.92 16.27 15.72 16.21 2,202,497 +0.35(+2.22%)
Sep 27, 2005 15.27 15.89 15.04 15.85 1,914,774 +0.48(+3.15%)
Sep 26, 2005 14.50 15.48 14.48 15.37 2,155,669 +0.80(+5.46%)
Sep 23, 2005 14.57 14.94 14.40 14.57 1,774,613 -0.36(-2.44%)
Sep 22, 2005 15.34 15.58 14.56 14.94 1,641,050 -0.15(-0.99%)
Sep 21, 2005 15.43 15.64 15.08 15.09 1,373,925 +0.12(+0.77%)
Sep 20, 2005 15.06 15.19 14.77 14.97 910,800 -0.22(-1.45%)
Sep 19, 2005 15.19 15.29 14.54 15.19 2,082,773 +0.86(+5.98%)
Sep 16, 2005 14.46 14.60 14.18 14.33 1,295,236 -0.10(-0.72%)
Sep 15, 2005 14.50 14.60 14.31 14.44 1,186,133 +0.07(+0.49%)
Sep 14, 2005 14.46 14.54 14.22 14.37 1,668,246 +0.01(+0.09%)
Sep 13, 2005 14.46 14.53 14.28 14.36 1,021,674 -0.14(-0.94%)
Sep 12, 2005 14.74 14.74 14.36 14.49 1,277,857 -0.36(-2.40%)
Sep 09, 2005 14.58 14.88 14.54 14.85 1,325,649 +0.35(+2.43%)
Sep 08, 2005 14.58 14.70 14.36 14.50 986,271 +0.02(+0.11%)
Sep 07, 2005 14.38 14.63 14.25 14.48 772,249 +0.14(+0.98%)
Sep 06, 2005 14.45 14.68 14.13 14.34 968,088 -0.10(-0.72%)
Sep 02, 2005 14.79 14.81 14.25 14.44 825,353 -0.46(-3.11%)
Sep 01, 2005 14.91 14.91 14.57 14.91 1,111,788 +0.48(+3.30%)
Aug 31, 2005 14.18 14.79 14.03 14.43 1,964,015 +0.26(+1.81%)
Aug 30, 2005 13.71 14.42 13.70 14.17 1,704,453 +0.54(+3.98%)
Aug 29, 2005 13.67 13.82 13.30 13.63 1,306,017 +0.35(+2.65%)
Aug 26, 2005 13.62 13.67 13.20 13.28 624,365 -0.34(-2.49%)
Aug 25, 2005 13.55 13.67 13.46 13.62 398,917 +0.01(+0.09%)
Aug 24, 2005 13.34 13.65 13.33 13.61 1,086,685 +0.36(+2.75%)
Aug 23, 2005 13.20 13.41 13.01 13.24 598,618 +0.05(+0.41%)
Aug 22, 2005 13.26 13.39 13.03 13.19 607,147 +0.12(+0.89%)
Aug 19, 2005 12.84 13.36 12.84 13.07 836,617 +0.36(+2.84%)
Aug 18, 2005 12.47 12.84 12.43 12.71 1,092,800 -0.09(-0.68%)
Aug 17, 2005 13.34 13.69 12.71 12.80 1,218,638 -0.60(-4.45%)
Aug 16, 2005 13.73 13.94 13.35 13.39 1,130,455 -0.38(-2.77%)
Aug 15, 2005 14.20 14.20 13.60 13.78 1,167,949 -0.42(-2.98%)
Aug 12, 2005 14.24 14.31 13.94 14.20 982,409 -0.04(-0.29%)
Aug 11, 2005 14.00 14.24 13.96 14.24 2,031,601 +0.36(+2.60%)
Aug 10, 2005 13.09 13.89 13.09 13.88 1,620,614 +0.80(+6.15%)
Aug 09, 2005 13.34 13.44 12.91 13.07 1,619,005 -0.12(-0.88%)
Aug 08, 2005 13.00 13.46 13.00 13.19 1,036,800 +0.33(+2.58%)
Aug 05, 2005 13.07 13.17 12.69 12.86 625,491 -0.18(-1.40%)
Aug 04, 2005 12.78 13.26 12.78 13.04 902,111 +0.26(+2.01%)
Aug 03, 2005 12.99 13.15 12.75 12.78 912,732 -0.16(-1.25%)
Aug 02, 2005 12.70 12.95 12.55 12.95 1,303,121 +0.25(+1.96%)
Aug 01, 2005 12.75 12.91 12.70 12.70 1,015,076 +0.05(+0.36%)
Jul 29, 2005 12.70 12.82 12.60 12.65 732,020 -0.02(-0.20%)
Jul 28, 2005 12.86 12.92 12.47 12.68 874,272 -0.06(-0.49%)
Jul 27, 2005 12.76 12.78 12.49 12.74 796,065 +0.02(+0.20%)
Jul 26, 2005 12.83 12.84 12.56 12.71 551,790 -0.01(-0.10%)
Jul 25, 2005 12.81 12.96 12.59 12.73 713,031 -0.07(-0.58%)
Jul 22, 2005 12.46 12.83 12.46 12.80 1,117,742 +0.43(+3.48%)
Jul 21, 2005 12.56 12.58 12.26 12.37 945,881 -0.20(-1.58%)
Jul 20, 2005 12.59 12.77 12.30 12.57 856,571 +0.02(+0.17%)
Jul 19, 2005 12.20 12.56 12.06 12.55 1,043,398 +0.35(+2.89%)
Jul 18, 2005 12.35 12.40 12.11 12.20 789,789 -0.31(-2.45%)
Jul 15, 2005 12.78 12.84 12.40 12.50 1,365,235 -0.22(-1.73%)
Jul 14, 2005 13.21 13.21 12.43 12.72 4,539,683 +0.09(+0.69%)
Jul 13, 2005 12.66 12.74 12.53 12.64 1,750,475 +0.07(+0.56%)
Jul 12, 2005 12.41 12.63 12.34 12.57 2,179,163 +0.24(+1.95%)
Jul 11, 2005 12.13 12.32 11.97 12.32 921,260 +0.14(+1.12%)
Jul 08, 2005 12.22 12.35 11.99 12.19 1,201,742 +0.07(+0.62%)
Jul 07, 2005 11.83 12.11 11.79 12.11 1,158,937 +0.17(+1.46%)
Jul 06, 2005 12.24 12.30 11.76 11.94 1,024,409 -0.10(-0.86%)
Jul 05, 2005 11.89 12.15 11.87 12.04 1,331,764 +0.23(+1.93%)
Jul 01, 2005 11.23 11.82 11.19 11.82 2,225,830 +0.67(+6.02%)
Jun 30, 2005 11.25 11.42 11.10 11.14 1,764,797 -0.11(-0.96%)
Jun 29, 2005 11.35 11.37 11.10 11.25 1,140,432 -0.12(-1.09%)
Jun 28, 2005 11.55 11.57 11.27 11.38 1,493,649 -0.13(-1.15%)
Jun 27, 2005 11.19 11.54 11.17 11.51 2,189,784 +0.35(+3.16%)
Jun 24, 2005 10.89 11.19 10.69 11.16 5,765,080 +0.29(+2.63%)
Jun 23, 2005 11.02 11.18 10.87 10.87 934,938 -0.11(-1.02%)
Jun 22, 2005 10.77 10.98 10.70 10.98 1,623,671 +0.25(+2.35%)
Jun 21, 2005 10.98 11.04 10.72 10.73 875,237 -0.25(-2.26%)
Jun 20, 2005 11.02 11.11 10.87 10.98 1,058,363 -0.04(-0.38%)
Jun 17, 2005 10.97 11.15 10.85 11.02 1,204,960 +0.15(+1.37%)
Jun 16, 2005 10.86 10.95 10.78 10.87 1,227,972 +0.03(+0.31%)
Jun 15, 2005 10.68 10.85 10.66 10.84 3,234,469 +0.17(+1.63%)
Jun 14, 2005 10.66 10.69 10.56 10.66 1,480,614 +0.04(+0.35%)
Jun 13, 2005 10.58 10.69 10.48 10.63 1,562,844 +0.06(+0.59%)
Jun 10, 2005 10.32 10.68 10.32 10.56 3,022,861 +0.23(+2.25%)
Jun 09, 2005 10.42 10.67 10.26 10.33 7,047,926 +0.07(+0.69%)
Jun 08, 2005 10.11 10.41 10.09 10.26 1,173,098 +0.11(+1.06%)
Jun 07, 2005 10.32 10.42 10.07 10.15 894,387 -0.12(-1.17%)
Jun 06, 2005 10.33 10.49 10.19 10.27 1,488,821 -0.09(-0.84%)
Jun 03, 2005 10.22 10.48 10.20 10.36 1,089,099 +0.17(+1.67%)
Jun 02, 2005 10.17 10.29 10.08 10.19 1,050,156 +0.02(+0.24%)
Jun 01, 2005 9.674 10.23 9.674 10.17 1,808,406 +0.60(+6.23%)
May 31, 2005 9.487 9.574 9.297 9.570 522,020 +0.10(+1.09%)
May 27, 2005 9.413 9.545 9.342 9.466 893,260 +0.07(+0.70%)
May 26, 2005 9.384 9.404 9.247 9.400 828,249 +0.02(+0.18%)
May 25, 2005 9.487 9.524 9.172 9.384 706,433 -0.12(-1.31%)
May 24, 2005 9.189 9.512 9.036 9.508 1,046,616 +0.32(+3.47%)
May 23, 2005 8.924 9.239 8.907 9.189 775,790 +0.22(+2.50%)
May 20, 2005 9.147 9.147 8.924 8.965 347,906 -0.18(-1.99%)
May 19, 2005 9.007 9.147 8.928 9.147 396,021 +0.14(+1.56%)
May 18, 2005 9.094 9.106 8.849 9.007 744,249 +0.01(+0.14%)
May 17, 2005 8.522 9.023 8.480 8.994 1,220,891 +0.47(+5.54%)
May 16, 2005 8.659 8.679 8.402 8.522 1,525,672 -0.18(-2.05%)
May 13, 2005 8.824 8.986 8.646 8.700 1,217,190 -0.29(-3.27%)
May 12, 2005 9.562 9.665 8.389 8.994 2,221,485 -0.57(-5.94%)
May 11, 2005 9.446 9.599 9.404 9.562 646,411 +0.12(+1.27%)
May 10, 2005 9.640 9.640 9.433 9.442 635,307 -0.22(-2.27%)
May 09, 2005 9.553 9.707 9.512 9.661 407,285 +0.11(+1.17%)
May 06, 2005 9.674 9.727 9.520 9.549 567,721 -0.07(-0.69%)
May 05, 2005 9.396 9.703 9.371 9.616 1,222,500 +0.26(+2.79%)
May 04, 2005 9.218 9.437 9.205 9.355 1,153,949 +0.15(+1.62%)
May 03, 2005 9.500 9.500 9.160 9.205 1,420,753 -0.29(-3.10%)
May 02, 2005 9.350 9.553 9.147 9.500 886,341 +0.12(+1.24%)
Apr 29, 2005 9.587 9.661 9.135 9.384 1,857,325 -0.18(-1.91%)
Apr 28, 2005 9.611 9.736 8.969 9.566 2,614,449 -0.15(-1.54%)
Apr 27, 2005 9.947 9.997 9.632 9.715 758,088 -0.33(-3.26%)
Apr 26, 2005 10.16 10.21 9.901 10.04 877,812 -0.12(-1.18%)
Apr 25, 2005 10.22 10.30 10.05 10.16 715,284 +0.03(+0.29%)
Apr 22, 2005 10.10 10.26 9.947 10.13 891,007 +0.02(+0.25%)
Apr 21, 2005 9.806 10.14 9.806 10.11 738,295 +0.36(+3.74%)
Apr 20, 2005 9.976 10.23 9.740 9.744 912,249 -0.24(-2.41%)
Apr 19, 2005 9.748 10.05 9.748 9.984 743,928 +0.33(+3.43%)
Apr 18, 2005 9.359 9.674 9.197 9.653 875,237 +0.23(+2.42%)
Apr 15, 2005 9.835 9.984 9.321 9.425 1,436,683 -0.41(-4.17%)
Apr 14, 2005 9.922 10.13 9.794 9.835 1,655,211 +0.12(+1.28%)
Apr 13, 2005 10.13 10.15 9.657 9.711 945,076 -0.41(-4.09%)
Apr 12, 2005 10.27 10.51 10.00 10.13 1,098,432 -0.24(-2.28%)
Apr 11, 2005 10.53 10.54 10.15 10.36 1,207,052 -0.21(-1.96%)
Apr 08, 2005 10.78 10.89 10.46 10.57 2,080,037 -0.20(-1.88%)
Apr 07, 2005 10.69 10.88 10.63 10.77 2,845,528 +0.12(+1.13%)
Apr 06, 2005 10.30 10.68 10.27 10.65 2,448,863 +0.43(+4.17%)
Apr 05, 2005 10.15 10.27 10.04 10.22 1,407,074 +0.07(+0.69%)
Apr 04, 2005 10.20 10.36 10.03 10.15 1,454,706 +0.10(+1.03%)
Apr 01, 2005 9.860 10.21 9.852 10.05 1,579,258 +0.37(+3.85%)
Mar 31, 2005 9.570 9.819 9.566 9.678 1,744,199 +0.21(+2.23%)
Mar 30, 2005 9.466 9.487 8.907 9.466 2,355,530 +0.00(+0.00%)
Mar 29, 2005 9.777 9.835 9.408 9.466 1,208,822 -0.35(-3.55%)
Mar 28, 2005 9.906 9.964 9.665 9.814 561,606 -0.09(-0.92%)
Mar 24, 2005 9.769 10.17 9.769 9.906 686,640 +0.14(+1.40%)
Mar 23, 2005 10.25 10.36 9.591 9.769 1,589,878 -0.51(-4.92%)
Mar 22, 2005 10.35 10.44 10.23 10.27 644,158 -0.07(-0.68%)
Mar 21, 2005 10.45 10.52 10.11 10.34 1,145,581 -0.14(-1.30%)
Mar 18, 2005 10.67 10.72 10.36 10.48 1,756,268 +0.36(+3.60%)
Mar 17, 2005 9.852 10.15 9.852 10.12 903,720 +0.27(+2.73%)
Mar 16, 2005 9.632 10.00 9.582 9.848 866,226 +0.09(+0.89%)
Mar 15, 2005 9.839 10.07 9.736 9.761 815,697 -0.10(-0.97%)
Mar 14, 2005 9.785 9.897 9.632 9.856 810,548 +0.07(+0.72%)
Mar 11, 2005 9.487 9.901 9.487 9.785 987,076 +0.27(+2.83%)
Mar 10, 2005 9.570 9.657 9.251 9.516 1,406,431 -0.30(-3.08%)
Mar 09, 2005 10.01 10.21 9.798 9.819 818,916 -0.19(-1.94%)
Mar 08, 2005 10.15 10.34 10.01 10.01 1,139,466 -0.20(-1.95%)
Mar 07, 2005 10.34 10.34 10.00 10.21 689,376 -0.12(-1.20%)
Mar 04, 2005 10.30 10.37 9.984 10.34 1,045,972 +0.10(+0.97%)
Mar 03, 2005 10.14 10.48 10.09 10.24 1,518,591 +0.10(+0.98%)
Mar 02, 2005 10.11 10.30 9.777 10.14 2,027,900 +0.19(+1.96%)
Mar 01, 2005 10.46 10.60 9.781 9.943 1,651,510 -0.51(-4.91%)
Feb 28, 2005 10.89 10.93 10.17 10.46 1,061,742 -0.12(-1.10%)
Feb 25, 2005 10.28 10.71 10.26 10.57 877,008 +0.31(+3.03%)
Feb 24, 2005 10.09 10.33 10.01 10.26 671,353 +0.21(+2.10%)
Feb 23, 2005 9.988 10.33 9.988 10.05 1,274,799 -0.04(-0.41%)
Feb 22, 2005 10.03 10.28 9.972 10.09 1,208,179 +0.15(+1.54%)
Feb 18, 2005 10.19 10.25 9.935 9.939 1,165,052 +0.06(+0.63%)
Feb 17, 2005 10.03 10.17 9.777 9.877 837,100 -0.17(-1.65%)
Feb 16, 2005 9.645 10.17 9.645 10.04 934,616 +0.40(+4.12%)
Feb 15, 2005 9.831 9.831 9.570 9.645 639,169 -0.18(-1.85%)
Feb 14, 2005 9.922 9.926 9.806 9.827 685,675 -0.07(-0.67%)
Feb 11, 2005 9.756 9.984 9.578 9.893 721,399 +0.18(+1.83%)
Feb 10, 2005 9.632 9.773 9.624 9.715 1,207,213 +0.12(+1.25%)
Feb 09, 2005 9.574 9.698 9.429 9.595 729,123 +0.02(+0.22%)
Feb 08, 2005 9.280 9.599 9.222 9.574 1,237,144 +0.29(+3.17%)
Feb 07, 2005 9.280 9.413 9.156 9.280 486,136 -0.03(-0.36%)
Feb 04, 2005 9.421 9.421 9.222 9.313 517,837 -0.10(-1.01%)
Feb 03, 2005 9.292 9.417 9.031 9.408 615,836 +0.12(+1.25%)
Feb 02, 2005 9.268 9.338 9.226 9.292 1,111,145 +0.02(+0.27%)
Feb 01, 2005 9.218 9.309 9.118 9.268 915,145 +0.07(+0.81%)
Jan 31, 2005 8.920 9.251 8.920 9.193 776,272 +0.22(+2.40%)
Jan 28, 2005 9.118 9.135 8.891 8.978 923,674 -0.14(-1.50%)
Jan 27, 2005 8.973 9.259 8.920 9.114 1,223,466 +0.16(+1.80%)
Jan 26, 2005 8.708 8.965 8.688 8.953 837,100 +0.26(+2.95%)
Jan 25, 2005 8.663 8.783 8.497 8.696 758,088 +0.03(+0.38%)
Jan 24, 2005 8.762 8.845 8.625 8.663 619,376 -0.03(-0.33%)
Jan 21, 2005 8.770 8.849 8.659 8.692 773,215 -0.06(-0.66%)
Jan 20, 2005 8.965 8.965 8.563 8.750 1,003,168 -0.22(-2.40%)
Jan 19, 2005 8.866 9.160 8.866 8.965 1,960,474 +0.14(+1.60%)
Jan 18, 2005 8.630 8.845 8.630 8.824 1,397,902 +0.24(+2.80%)
Jan 14, 2005 8.493 8.700 8.451 8.584 1,502,338 +0.11(+1.32%)
Jan 13, 2005 8.323 8.518 8.244 8.472 1,176,156 +0.17(+2.10%)
Jan 12, 2005 8.004 8.327 7.967 8.298 1,544,499 +0.30(+3.73%)
Jan 11, 2005 8.099 8.141 7.900 8.000 1,083,788 -0.08(-0.97%)
Jan 10, 2005 7.842 8.211 7.842 8.079 1,612,085 +0.27(+3.45%)
Jan 07, 2005 8.037 8.037 7.670 7.809 1,898,199 -0.14(-1.82%)
Jan 06, 2005 7.871 8.141 7.838 7.954 1,818,383 +0.12(+1.59%)
Jan 05, 2005 7.913 8.016 7.747 7.830 1,352,040 -0.14(-1.72%)
Jan 04, 2005 7.913 8.149 7.896 7.967 1,667,280 +0.05(+0.68%)
Jan 03, 2005 8.472 8.480 7.842 7.913 2,997,919 -0.56(-6.65%)
Dec 31, 2004 8.327 8.555 8.306 8.476 879,904 +0.10(+1.24%)
Dec 30, 2004 8.480 8.480 8.327 8.373 414,848 -0.10(-1.22%)
Dec 29, 2004 8.472 8.497 8.348 8.476 513,974 +0.00(+0.00%)
Dec 28, 2004 8.277 8.572 8.277 8.476 682,778 +0.17(+1.99%)
Dec 27, 2004 8.596 8.596 8.232 8.311 803,146 -0.29(-3.42%)
Dec 23, 2004 8.596 8.754 8.505 8.605 553,721 -0.01(-0.14%)
Dec 22, 2004 8.816 8.920 8.389 8.617 982,731 -0.19(-2.21%)
Dec 21, 2004 8.866 8.899 8.663 8.812 1,025,697 -0.04(-0.42%)
Dec 20, 2004 8.911 8.969 8.787 8.849 1,399,511 -0.06(-0.70%)
Dec 17, 2004 8.721 8.932 8.721 8.911 1,372,477 +0.17(+1.94%)
Dec 16, 2004 8.762 8.824 8.617 8.741 1,887,095 +0.05(+0.62%)
Dec 15, 2004 8.385 8.911 8.385 8.688 1,793,280 +0.31(+3.66%)
Dec 14, 2004 8.369 8.431 8.153 8.381 800,732 +0.04(+0.45%)
Dec 13, 2004 8.099 8.369 8.099 8.344 917,559 +0.28(+3.49%)
Dec 10, 2004 8.257 8.277 7.979 8.062 1,155,075 -0.19(-2.36%)
Dec 09, 2004 7.892 8.377 7.892 8.257 6,016,757 +0.49(+6.35%)
Dec 08, 2004 7.581 7.855 7.449 7.764 1,214,615 +0.22(+2.85%)
Dec 07, 2004 7.938 7.942 7.499 7.548 968,570 -0.40(-5.01%)
Dec 06, 2004 8.062 8.066 7.851 7.946 1,022,156 -0.12(-1.54%)
Dec 03, 2004 7.892 8.099 7.888 8.070 815,215 +0.22(+2.80%)
Dec 02, 2004 8.323 8.327 7.739 7.851 1,346,408 -0.47(-5.67%)
Dec 01, 2004 8.592 8.659 8.091 8.323 1,875,992 -0.27(-3.13%)
Nov 30, 2004 8.369 8.601 8.344 8.592 1,543,855 +0.13(+1.57%)
Nov 29, 2004 8.555 8.580 8.327 8.460 1,031,329 -0.04(-0.49%)
Nov 26, 2004 8.381 8.555 8.381 8.501 777,881 +0.12(+1.43%)
Nov 24, 2004 8.348 8.555 7.983 8.381 2,879,643 +0.13(+1.61%)
Nov 23, 2004 7.416 8.348 7.387 8.248 4,078,972 +0.96(+13.19%)
Nov 22, 2004 7.022 7.291 6.960 7.287 1,621,097 +0.24(+3.47%)
Nov 19, 2004 7.006 7.134 6.877 7.043 1,583,924 +0.04(+0.59%)
Nov 18, 2004 6.972 7.043 6.910 7.001 720,594 +0.03(+0.42%)
Nov 17, 2004 6.877 7.035 6.877 6.972 804,594 +0.12(+1.69%)
Nov 16, 2004 6.919 7.043 6.856 6.856 454,434 -0.05(-0.78%)
Nov 15, 2004 7.022 7.059 6.815 6.910 1,125,466 -0.09(-1.30%)
Nov 12, 2004 6.943 7.146 6.856 7.001 1,518,108 +0.08(+1.14%)
Nov 11, 2004 6.972 6.993 6.815 6.923 816,502 -0.03(-0.42%)
Nov 10, 2004 6.807 7.097 6.794 6.952 1,024,248 +0.12(+1.70%)
Nov 09, 2004 6.910 6.919 6.807 6.836 741,997 -0.09(-1.32%)
Nov 08, 2004 7.035 7.059 6.919 6.927 556,457 -0.13(-1.88%)
Nov 05, 2004 7.167 7.188 7.014 7.059 516,388 -0.00(-0.06%)
Nov 04, 2004 6.778 7.093 6.774 7.064 1,055,145 +0.27(+3.96%)
Nov 03, 2004 6.649 6.848 6.649 6.794 724,135 +0.19(+2.82%)
Nov 02, 2004 6.600 6.720 6.575 6.608 703,054 +0.00(+0.06%)
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.