Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.40 29.32 28.27 29.14 2,362,227 +0.82(+2.91%)
Nov 29, 2006 27.28 28.36 27.22 28.32 2,512,860 +1.12(+4.14%)
Nov 28, 2006 26.57 27.31 26.57 27.19 1,584,313 +0.67(+2.51%)
Nov 27, 2006 26.51 26.64 26.33 26.53 1,329,026 +0.31(+1.18%)
Nov 24, 2006 26.25 26.52 26.19 26.22 246,538 -0.03(-0.11%)
Nov 22, 2006 26.43 26.65 26.10 26.25 854,191 -0.04(-0.14%)
Nov 21, 2006 25.86 26.41 25.60 26.28 685,636 +0.66(+2.56%)
Nov 20, 2006 25.59 25.75 25.22 25.63 1,362,204 -0.29(-1.12%)
Nov 17, 2006 25.59 26.12 25.38 25.92 1,504,622 +0.33(+1.28%)
Nov 16, 2006 26.90 26.90 25.59 25.59 926,734 -1.12(-4.18%)
Nov 15, 2006 25.72 26.95 25.68 26.71 1,239,414 +0.98(+3.83%)
Nov 14, 2006 25.45 25.78 25.31 25.72 581,515 -0.06(-0.22%)
Nov 13, 2006 25.65 25.99 25.42 25.78 618,427 -0.11(-0.43%)
Nov 10, 2006 26.39 26.48 25.70 25.89 794,983 -0.70(-2.64%)
Nov 09, 2006 26.17 26.88 25.97 26.59 1,271,098 +0.80(+3.09%)
Nov 08, 2006 25.03 26.11 24.99 25.80 740,363 +0.53(+2.12%)
Nov 07, 2006 25.64 25.75 25.13 25.26 631,762 -0.27(-1.06%)
Nov 06, 2006 25.22 25.67 25.04 25.53 733,855 +0.22(+0.89%)
Nov 03, 2006 24.92 25.53 24.92 25.31 520,707 +0.66(+2.66%)
Nov 02, 2006 24.56 24.88 24.18 24.65 1,106,704 -0.14(-0.57%)
Nov 01, 2006 25.46 25.52 24.74 24.79 884,915 -0.66(-2.58%)
Oct 31, 2006 25.29 25.52 24.84 25.45 1,233,014 +0.16(+0.63%)
Oct 30, 2006 25.61 25.61 25.18 25.29 639,443 -0.32(-1.24%)
Oct 27, 2006 26.03 26.30 25.56 25.61 1,137,428 -0.47(-1.80%)
Oct 26, 2006 26.48 26.48 25.07 26.08 1,690,246 +0.17(+0.65%)
Oct 25, 2006 24.94 26.06 24.66 25.91 1,538,760 +0.87(+3.48%)
Oct 24, 2006 24.00 25.04 23.90 25.04 979,114 +0.90(+3.73%)
Oct 23, 2006 24.28 24.74 23.95 24.14 892,702 -0.35(-1.42%)
Oct 20, 2006 25.12 25.12 24.30 24.48 1,183,727 -0.85(-3.37%)
Oct 19, 2006 24.70 25.39 24.50 25.34 931,748 +0.79(+3.21%)
Oct 18, 2006 24.84 25.33 24.52 24.55 1,174,979 -0.27(-1.10%)
Oct 17, 2006 25.02 25.10 24.55 24.82 1,346,308 -0.27(-1.08%)
Oct 16, 2006 24.14 25.22 24.05 25.09 1,004,610 +1.11(+4.61%)
Oct 13, 2006 23.43 24.19 23.43 23.99 1,031,921 +0.58(+2.48%)
Oct 12, 2006 23.13 23.67 23.12 23.41 871,366 +0.28(+1.22%)
Oct 11, 2006 23.37 23.56 22.95 23.13 859,738 -0.66(-2.76%)
Oct 10, 2006 22.82 23.84 22.82 23.78 911,905 +0.77(+3.34%)
Oct 09, 2006 23.15 23.59 22.89 23.01 934,201 +0.13(+0.57%)
Oct 06, 2006 23.06 23.15 22.48 22.88 787,942 -0.17(-0.73%)
Oct 05, 2006 23.43 23.53 22.59 23.05 695,343 +0.55(+2.46%)
Oct 04, 2006 22.03 22.51 21.37 22.50 1,524,892 +0.61(+2.78%)
Oct 03, 2006 22.50 23.07 21.81 21.89 1,703,902 -1.19(-5.16%)
Oct 02, 2006 23.72 23.81 23.03 23.08 679,235 -0.58(-2.46%)
Sep 29, 2006 23.81 24.00 23.22 23.66 999,063 -0.15(-0.63%)
Sep 28, 2006 23.67 24.08 23.34 23.81 1,219,252 +0.14(+0.59%)
Sep 27, 2006 23.25 24.15 23.15 23.67 2,765,800 +0.74(+3.23%)
Sep 26, 2006 22.23 22.99 22.17 22.93 1,199,516 +0.52(+2.30%)
Sep 25, 2006 22.50 22.51 21.92 22.41 1,333,613 -0.13(-0.58%)
Sep 22, 2006 23.18 23.18 22.34 22.54 1,231,093 -0.40(-1.76%)
Sep 21, 2006 23.16 23.34 22.57 22.95 2,204,447 +0.03(+0.12%)
Sep 20, 2006 23.62 23.70 22.81 22.92 1,404,983 -0.89(-3.74%)
Sep 19, 2006 23.95 24.23 23.53 23.81 1,431,439 +0.03(+0.12%)
Sep 18, 2006 23.39 23.87 23.30 23.78 911,692 +0.65(+2.80%)
Sep 15, 2006 22.93 23.43 22.82 23.13 901,877 +0.18(+0.78%)
Sep 14, 2006 23.90 24.09 22.72 22.96 1,134,547 -0.90(-3.77%)
Sep 13, 2006 23.55 24.13 23.51 23.86 1,283,580 +0.29(+1.23%)
Sep 12, 2006 23.77 24.14 23.38 23.57 1,119,932 -0.02(-0.08%)
Sep 11, 2006 24.39 24.51 23.52 23.58 1,708,062 -1.21(-4.88%)
Sep 08, 2006 25.73 25.88 24.79 24.79 942,522 -1.03(-3.99%)
Sep 07, 2006 25.82 26.09 25.47 25.82 608,932 -0.13(-0.51%)
Sep 06, 2006 26.87 26.88 25.96 25.96 1,056,030 -1.12(-4.12%)
Sep 05, 2006 26.86 27.17 26.60 27.07 760,952 +0.22(+0.80%)
Sep 01, 2006 26.25 26.94 26.23 26.86 839,256 +0.63(+2.39%)
Aug 31, 2006 26.29 26.55 26.06 26.23 535,003 -0.03(-0.11%)
Aug 30, 2006 26.70 26.70 25.96 26.26 847,683 -0.44(-1.65%)
Aug 29, 2006 26.51 26.71 26.07 26.70 1,256,910 +0.19(+0.71%)
Aug 28, 2006 26.54 26.68 26.17 26.51 1,169,219 -0.03(-0.11%)
Aug 25, 2006 26.28 26.93 26.28 26.54 1,085,901 +0.51(+1.94%)
Aug 24, 2006 25.20 26.03 24.94 26.03 902,944 +1.00(+4.01%)
Aug 23, 2006 25.36 25.71 24.94 25.03 923,640 -0.35(-1.37%)
Aug 22, 2006 25.40 25.55 25.19 25.37 763,192 -0.05(-0.18%)
Aug 21, 2006 25.17 25.48 25.13 25.42 552,391 +0.17(+0.67%)
Aug 18, 2006 25.12 25.33 24.92 25.25 762,125 +0.23(+0.90%)
Aug 17, 2006 25.08 25.47 24.88 25.03 1,045,469 -0.29(-1.15%)
Aug 16, 2006 25.71 25.93 25.11 25.32 755,085 +0.11(+0.45%)
Aug 15, 2006 25.15 25.37 24.92 25.21 611,813 +0.12(+0.49%)
Aug 14, 2006 25.97 25.97 24.94 25.08 836,162 -0.93(-3.57%)
Aug 11, 2006 26.27 26.51 25.78 26.01 1,173,059 -0.62(-2.32%)
Aug 10, 2006 26.72 26.77 26.15 26.63 740,043 -0.08(-0.32%)
Aug 09, 2006 26.77 27.18 26.60 26.72 757,325 +0.18(+0.67%)
Aug 08, 2006 26.67 27.14 26.39 26.54 668,140 -0.18(-0.67%)
Aug 07, 2006 26.72 27.00 26.21 26.72 1,111,504 +0.27(+1.03%)
Aug 04, 2006 27.14 27.21 26.25 26.44 1,013,572 -0.37(-1.36%)
Aug 03, 2006 26.39 27.06 26.34 26.81 1,099,236 -0.38(-1.38%)
Aug 02, 2006 27.18 28.47 26.61 27.18 3,283,201 +0.64(+2.40%)
Aug 01, 2006 26.53 27.13 26.19 26.55 1,700,061 +0.20(+0.75%)
Jul 31, 2006 26.62 26.83 26.12 26.35 2,021,810 +1.27(+5.08%)
Jul 28, 2006 24.43 25.29 24.43 25.07 882,995 +0.41(+1.67%)
Jul 27, 2006 25.54 25.66 24.42 24.66 1,308,543 -0.59(-2.34%)
Jul 26, 2006 24.16 25.80 24.16 25.25 1,781,565 +0.96(+3.94%)
Jul 25, 2006 23.67 24.38 23.53 24.30 1,093,582 +0.83(+3.56%)
Jul 24, 2006 22.95 23.84 22.89 23.46 1,246,989 +0.61(+2.67%)
Jul 21, 2006 23.11 23.11 22.45 22.85 865,179 -0.19(-0.81%)
Jul 20, 2006 23.58 23.74 22.93 23.04 689,689 -0.53(-2.27%)
Jul 19, 2006 22.83 23.75 22.64 23.58 1,283,367 +0.83(+3.67%)
Jul 18, 2006 22.87 22.93 22.21 22.74 1,305,663 +0.24(+1.08%)
Jul 17, 2006 23.43 23.43 22.37 22.50 1,049,416 -1.10(-4.65%)
Jul 14, 2006 23.62 23.78 22.90 23.59 680,728 +0.15(+0.64%)
Jul 13, 2006 23.90 24.03 22.97 23.44 1,298,729 -0.41(-1.73%)
Jul 12, 2006 24.13 24.37 23.85 23.86 1,172,952 -0.27(-1.13%)
Jul 11, 2006 24.35 24.36 23.89 24.13 1,469,738 -0.15(-0.62%)
Jul 10, 2006 24.92 24.92 24.05 24.28 1,079,500 -0.41(-1.67%)
Jul 07, 2006 24.94 25.34 24.49 24.69 774,607 -0.23(-0.94%)
Jul 06, 2006 25.22 25.38 24.67 24.92 1,068,512 -0.29(-1.15%)
Jul 05, 2006 26.06 26.06 24.98 25.22 1,607,142 -0.84(-3.24%)
Jul 03, 2006 25.68 26.45 25.37 26.06 622,267 +0.57(+2.24%)
Jun 30, 2006 24.89 25.78 24.78 25.49 1,302,463 +0.60(+2.41%)
Jun 29, 2006 24.56 24.95 24.39 24.89 1,137,961 +0.58(+2.39%)
Jun 28, 2006 24.22 24.41 23.88 24.31 1,087,928 +0.40(+1.69%)
Jun 27, 2006 23.95 24.08 23.69 23.90 1,190,661 +0.10(+0.43%)
Jun 26, 2006 23.39 23.85 23.11 23.80 1,086,541 +0.18(+0.75%)
Jun 23, 2006 23.43 23.98 23.43 23.62 2,729,529 +1.55(+7.01%)
Jun 22, 2006 22.13 22.32 21.68 22.08 612,773 -0.06(-0.25%)
Jun 21, 2006 21.47 22.53 21.42 22.13 1,137,961 +0.85(+4.01%)
Jun 20, 2006 21.53 21.89 21.23 21.28 766,713 -0.07(-0.31%)
Jun 19, 2006 22.38 22.38 21.18 21.34 823,253 -1.04(-4.65%)
Jun 16, 2006 22.70 22.83 21.87 22.38 853,871 -0.32(-1.40%)
Jun 15, 2006 21.65 22.83 21.65 22.70 1,318,038 +1.27(+5.90%)
Jun 14, 2006 20.63 21.52 20.58 21.44 1,337,240 +0.82(+4.00%)
Jun 13, 2006 20.98 21.49 20.38 20.61 1,638,400 -0.76(-3.55%)
Jun 12, 2006 22.36 22.49 21.29 21.37 1,371,165 -0.76(-3.43%)
Jun 09, 2006 22.77 22.81 21.64 22.13 1,648,854 -0.55(-2.44%)
Jun 08, 2006 22.50 22.71 21.31 22.68 1,602,875 +0.19(+0.83%)
Jun 07, 2006 23.53 23.56 22.38 22.50 1,864,349 -1.22(-5.14%)
Jun 06, 2006 24.27 24.70 23.43 23.72 1,645,867 -0.49(-2.01%)
Jun 05, 2006 25.40 25.43 24.08 24.20 966,099 -0.70(-2.82%)
Jun 02, 2006 25.16 25.17 24.41 24.91 1,196,315 +0.04(+0.15%)
Jun 01, 2006 24.09 24.94 23.76 24.87 1,352,496 +0.59(+2.43%)
May 31, 2006 23.52 24.37 23.39 24.28 3,642,287 +0.77(+3.27%)
May 30, 2006 24.08 24.23 23.39 23.51 1,117,372 -0.26(-1.10%)
May 26, 2006 23.62 23.90 23.32 23.77 659,712 +0.30(+1.28%)
May 25, 2006 23.04 23.73 22.63 23.47 869,873 +0.67(+2.92%)
May 24, 2006 23.41 23.45 22.36 22.81 1,097,102 -0.51(-2.17%)
May 23, 2006 23.73 24.12 23.27 23.31 1,053,790 +0.16(+0.69%)
May 22, 2006 23.37 23.37 22.12 23.15 1,725,664 -0.45(-1.91%)
May 19, 2006 23.30 23.90 22.54 23.60 1,187,888 +0.30(+1.29%)
May 18, 2006 24.18 24.52 23.25 23.30 1,392,821 -0.87(-3.61%)
May 17, 2006 24.38 24.75 23.83 24.18 1,938,172 -0.23(-0.96%)
May 16, 2006 24.93 25.00 24.28 24.41 1,160,684 -0.21(-0.84%)
May 15, 2006 24.37 25.10 24.09 24.62 2,086,565 -0.93(-3.63%)
May 12, 2006 26.45 26.45 25.41 25.54 2,201,460 -0.91(-3.44%)
May 11, 2006 25.87 27.10 25.87 26.45 3,335,154 +0.86(+3.37%)
May 10, 2006 25.54 25.72 25.19 25.59 2,100,113 +0.05(+0.18%)
May 09, 2006 25.73 25.82 25.41 25.54 1,080,567 -0.19(-0.73%)
May 08, 2006 25.36 25.83 25.36 25.73 866,032 -0.14(-0.54%)
May 05, 2006 25.69 26.13 25.60 25.87 785,168 +0.18(+0.69%)
May 04, 2006 25.57 26.11 25.18 25.69 701,424 +0.12(+0.48%)
May 03, 2006 25.82 26.24 25.35 25.57 706,438 -0.44(-1.69%)
May 02, 2006 26.48 26.70 25.84 26.01 967,912 +0.34(+1.31%)
May 01, 2006 25.10 25.82 25.10 25.67 1,452,669 +0.81(+3.24%)
Apr 28, 2006 25.15 25.41 24.75 24.87 1,430,799 -0.65(-2.53%)
Apr 27, 2006 25.81 26.43 25.12 25.52 1,450,535 -0.92(-3.48%)
Apr 26, 2006 26.79 27.23 26.16 26.43 1,695,580 -0.49(-1.81%)
Apr 25, 2006 27.89 28.00 26.81 26.92 903,264 -0.65(-2.35%)
Apr 24, 2006 27.75 27.89 27.39 27.57 766,179 -0.36(-1.28%)
Apr 21, 2006 28.12 28.39 27.44 27.92 899,957 +0.33(+1.19%)
Apr 20, 2006 27.89 28.11 26.90 27.60 1,862,749 -0.42(-1.51%)
Apr 19, 2006 26.97 28.07 26.91 28.02 2,385,804 +1.05(+3.89%)
Apr 18, 2006 26.25 27.10 26.11 26.97 1,021,039 +0.92(+3.53%)
Apr 17, 2006 25.70 26.09 25.65 26.05 416,907 +0.63(+2.47%)
Apr 13, 2006 25.30 25.56 24.69 25.42 505,559 +0.12(+0.48%)
Apr 12, 2006 25.65 25.87 25.13 25.30 815,466 -0.34(-1.32%)
Apr 11, 2006 26.25 26.25 25.39 25.64 1,204,423 -0.50(-1.90%)
Apr 10, 2006 26.11 26.29 25.87 26.13 731,828 +0.75(+2.95%)
Apr 07, 2006 26.11 26.16 25.13 25.38 735,989 -0.72(-2.76%)
Apr 06, 2006 26.15 26.28 25.59 26.11 619,067 +0.15(+0.58%)
Apr 05, 2006 25.89 26.20 25.59 25.96 980,714 +0.16(+0.62%)
Apr 04, 2006 25.77 25.91 25.32 25.80 751,457 -0.01(-0.04%)
Apr 03, 2006 26.01 26.34 25.72 25.81 802,877 +0.21(+0.81%)
Mar 31, 2006 26.07 26.11 25.23 25.60 1,107,877 -0.75(-2.85%)
Mar 30, 2006 26.21 26.72 26.15 26.35 1,117,265 +0.25(+0.97%)
Mar 29, 2006 25.94 26.13 25.59 26.10 983,701 +0.23(+0.91%)
Mar 28, 2006 25.45 26.20 25.37 25.86 963,218 +0.64(+2.53%)
Mar 27, 2006 24.93 25.33 24.75 25.22 898,143 +0.30(+1.20%)
Mar 24, 2006 24.47 25.07 24.46 24.92 1,035,441 +0.38(+1.57%)
Mar 23, 2006 24.32 24.77 24.18 24.54 1,231,307 +0.59(+2.47%)
Mar 22, 2006 23.31 24.09 23.18 23.95 958,311 +0.60(+2.57%)
Mar 21, 2006 23.34 23.80 22.98 23.35 1,298,195 -0.16(-0.68%)
Mar 20, 2006 23.95 24.36 23.48 23.51 677,955 -0.67(-2.79%)
Mar 17, 2006 24.61 25.26 24.10 24.18 955,217 -0.28(-1.15%)
Mar 16, 2006 23.77 24.58 23.69 24.47 1,452,029 +0.68(+2.88%)
Mar 15, 2006 23.73 23.95 23.55 23.78 1,708,062 +0.06(+0.24%)
Mar 14, 2006 22.85 23.77 22.61 23.73 1,998,980 +0.94(+4.11%)
Mar 13, 2006 22.36 22.85 22.22 22.79 1,121,532 +0.82(+3.76%)
Mar 10, 2006 21.61 22.18 21.39 21.96 1,250,189 +0.23(+1.04%)
Mar 09, 2006 22.03 22.25 21.52 21.74 1,519,984 -0.13(-0.60%)
Mar 08, 2006 21.33 22.12 21.11 21.87 1,776,978 +0.22(+1.00%)
Mar 07, 2006 22.38 22.47 21.37 21.65 1,486,167 -0.87(-3.87%)
Mar 06, 2006 23.57 23.71 22.47 22.53 1,113,958 -1.37(-5.73%)
Mar 03, 2006 23.58 24.28 23.49 23.89 1,451,922 +0.29(+1.23%)
Mar 02, 2006 23.43 23.86 23.24 23.60 1,552,735 +0.26(+1.12%)
Mar 01, 2006 22.50 23.35 22.44 23.34 1,575,565 +0.91(+4.05%)
Feb 28, 2006 22.80 22.91 22.11 22.43 2,358,387 -0.37(-1.60%)
Feb 27, 2006 22.94 23.15 22.55 22.80 1,623,144 -0.48(-2.05%)
Feb 24, 2006 23.52 23.87 23.27 23.28 1,206,663 +0.28(+1.22%)
Feb 23, 2006 22.92 23.51 22.55 22.99 1,681,605 -0.33(-1.41%)
Feb 22, 2006 24.32 24.32 23.25 23.32 1,302,463 -1.00(-4.12%)
Feb 21, 2006 24.51 24.55 24.15 24.32 1,283,260 +0.80(+3.39%)
Feb 17, 2006 23.60 24.35 23.35 23.53 1,100,410 +0.11(+0.48%)
Feb 16, 2006 23.06 23.89 23.06 23.42 1,440,294 +0.68(+3.01%)
Feb 15, 2006 22.97 23.62 22.61 22.73 2,658,799 -0.02(-0.08%)
Feb 14, 2006 21.33 23.18 21.27 22.75 2,503,046 +0.90(+4.12%)
Feb 13, 2006 21.93 22.65 21.76 21.85 1,171,779 -0.67(-3.00%)
Feb 10, 2006 23.07 23.16 22.10 22.53 2,287,978 -0.48(-2.08%)
Feb 09, 2006 24.42 24.70 22.80 23.00 2,328,730 -1.38(-5.65%)
Feb 08, 2006 24.32 24.47 23.25 24.38 2,331,930 -0.10(-0.42%)
Feb 07, 2006 25.87 25.87 24.30 24.48 2,016,369 -1.94(-7.34%)
Feb 06, 2006 26.59 26.82 26.32 26.42 963,538 +0.27(+1.04%)
Feb 03, 2006 26.49 26.81 25.87 26.15 1,178,286 -0.34(-1.27%)
Feb 02, 2006 27.35 27.68 26.26 26.49 1,044,829 -0.86(-3.15%)
Feb 01, 2006 28.00 28.18 27.20 27.35 1,391,007 -0.65(-2.31%)
Jan 31, 2006 27.49 28.07 27.45 28.00 904,651 +0.56(+2.05%)
Jan 30, 2006 26.72 27.65 26.72 27.44 1,081,847 +0.84(+3.17%)
Jan 27, 2006 26.63 27.23 26.48 26.59 1,831,171 +0.59(+2.27%)
Jan 26, 2006 26.45 26.48 25.39 26.00 2,195,592 -0.48(-1.81%)
Jan 25, 2006 27.70 27.80 26.44 26.48 1,421,091 -0.61(-2.25%)
Jan 24, 2006 27.22 27.56 26.92 27.09 1,555,829 -0.12(-0.45%)
Jan 23, 2006 27.65 27.98 27.13 27.21 1,285,500 -0.44(-1.59%)
Jan 20, 2006 28.24 28.61 27.53 27.65 1,127,933 -0.26(-0.94%)
Jan 19, 2006 26.64 28.10 26.63 27.92 1,408,183 +1.09(+4.05%)
Jan 18, 2006 27.70 27.84 26.51 26.83 812,692 -0.70(-2.55%)
Jan 17, 2006 27.18 27.75 27.15 27.53 781,435 +0.62(+2.30%)
Jan 13, 2006 27.00 27.17 26.42 26.91 761,912 -0.05(-0.17%)
Jan 12, 2006 27.04 27.85 26.85 26.96 1,820,397 +0.01(+0.03%)
Jan 11, 2006 26.65 27.15 26.28 26.95 1,388,874 +0.39(+1.48%)
Jan 10, 2006 25.90 26.67 25.81 26.56 1,198,556 +0.66(+2.53%)
Jan 09, 2006 25.91 26.07 25.48 25.90 1,235,574 -0.07(-0.25%)
Jan 06, 2006 26.11 26.43 25.82 25.97 1,266,938 +0.23(+0.91%)
Jan 05, 2006 26.76 26.87 25.55 25.73 1,735,906 -0.99(-3.72%)
Jan 04, 2006 25.87 26.91 25.87 26.72 1,882,485 +0.89(+3.45%)
Jan 03, 2006 24.69 25.87 24.69 25.83 1,811,542 +1.14(+4.63%)
Dec 30, 2005 23.94 24.84 23.92 24.69 799,677 +0.39(+1.62%)
Dec 29, 2005 24.79 24.79 24.26 24.30 807,251 -0.49(-1.97%)
Dec 28, 2005 24.42 25.12 24.23 24.78 1,290,834 +0.50(+2.05%)
Dec 27, 2005 24.93 24.94 23.62 24.29 1,316,544 -0.80(-3.18%)
Dec 23, 2005 25.40 25.41 24.62 25.08 1,020,933 -0.41(-1.62%)
Dec 22, 2005 25.59 25.82 25.24 25.50 560,499 -0.37(-1.45%)
Dec 21, 2005 25.80 26.02 25.54 25.87 750,497 +0.10(+0.40%)
Dec 20, 2005 25.77 26.06 25.67 25.77 753,484 +0.11(+0.44%)
Dec 19, 2005 25.61 26.04 25.36 25.66 1,277,713 +0.06(+0.22%)
Dec 16, 2005 26.38 26.42 25.46 25.60 1,162,711 -0.66(-2.50%)
Dec 15, 2005 26.27 26.47 25.73 26.26 1,457,256 +0.00(+0.00%)
Dec 14, 2005 25.95 26.28 25.50 26.26 1,072,886 +0.29(+1.12%)
Dec 13, 2005 25.52 26.59 25.47 25.97 2,107,581 +0.82(+3.28%)
Dec 12, 2005 25.07 25.85 24.70 25.14 1,455,869 +0.08(+0.34%)
Dec 09, 2005 25.38 25.44 24.90 25.06 1,324,439 -0.56(-2.20%)
Dec 08, 2005 24.89 25.62 24.70 25.62 1,089,528 +0.97(+3.92%)
Dec 07, 2005 25.20 25.45 24.51 24.65 1,047,923 -0.09(-0.38%)
Dec 06, 2005 24.37 25.25 24.01 24.75 1,513,370 +0.28(+1.15%)
Dec 05, 2005 24.09 24.79 24.09 24.47 1,482,219 +8.63(+54.46%)
Dec 02, 2005 16.01 16.15 15.59 15.84 1,850,161 -0.18(-1.09%)
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.