Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.35 45.36 43.61 44.18 3,270,792 -0.75(-1.67%)
Nov 27, 2009 44.01 45.23 43.58 44.93 1,696,436 -0.89(-1.94%)
Nov 25, 2009 44.29 45.86 43.76 45.82 3,586,552 +1.71(+3.87%)
Nov 24, 2009 43.58 44.34 43.51 44.11 2,537,500 +0.07(+0.15%)
Nov 23, 2009 44.84 45.11 43.88 44.04 2,525,376 +0.47(+1.08%)
Nov 20, 2009 43.20 44.25 43.13 43.58 4,782,601 -0.14(-0.32%)
Nov 19, 2009 44.27 44.27 42.76 43.72 3,731,172 -0.71(-1.60%)
Nov 18, 2009 45.71 46.06 44.18 44.43 2,655,331 -1.24(-2.71%)
Nov 17, 2009 45.82 46.03 45.04 45.67 2,767,697 -0.22(-0.49%)
Nov 16, 2009 45.31 46.73 45.31 45.89 2,674,788 +0.82(+1.83%)
Nov 13, 2009 45.92 46.02 44.50 45.07 4,210,062 -0.84(-1.84%)
Nov 12, 2009 47.78 48.01 45.67 45.91 3,613,102 -2.08(-4.34%)
Nov 11, 2009 49.17 49.25 47.45 47.99 1,789,683 -0.79(-1.61%)
Nov 10, 2009 49.14 49.58 48.29 48.78 1,495,016 -0.66(-1.33%)
Nov 09, 2009 47.70 49.43 47.70 49.43 2,068,308 +2.17(+4.60%)
Nov 06, 2009 47.47 48.60 46.90 47.26 2,184,275 -0.84(-1.75%)
Nov 05, 2009 47.73 48.56 47.16 48.10 2,193,130 +0.58(+1.22%)
Nov 04, 2009 48.92 49.20 47.35 47.52 2,127,717 -0.59(-1.23%)
Nov 03, 2009 46.27 48.48 45.97 48.11 2,283,813 +1.06(+2.25%)
Nov 02, 2009 47.25 48.23 46.29 47.05 2,189,947 +0.14(+0.30%)
Oct 30, 2009 49.53 50.10 46.56 46.91 3,884,410 -2.77(-5.57%)
Oct 29, 2009 48.10 49.70 48.10 49.68 1,853,625 +2.25(+4.74%)
Oct 28, 2009 50.05 50.16 47.36 47.43 3,409,607 -2.50(-5.01%)
Oct 27, 2009 50.54 51.46 49.76 49.93 2,696,561 -0.53(-1.06%)
Oct 26, 2009 51.90 53.17 50.29 50.46 2,101,930 -1.07(-2.07%)
Oct 23, 2009 52.48 52.48 51.13 51.53 3,288,154 -1.70(-3.19%)
Oct 22, 2009 53.99 54.16 52.34 53.23 3,074,778 -1.55(-2.82%)
Oct 21, 2009 54.52 56.36 53.84 54.78 3,576,561 -0.28(-0.51%)
Oct 20, 2009 53.69 55.08 53.60 55.06 2,009,745 +0.33(+0.60%)
Oct 19, 2009 53.61 54.88 53.18 54.73 1,985,503 +1.21(+2.26%)
Oct 16, 2009 52.86 53.73 52.16 53.52 2,537,985 +0.13(+0.25%)
Oct 15, 2009 51.28 53.42 51.21 53.39 2,184,285 +1.60(+3.10%)
Oct 14, 2009 51.50 51.94 51.26 51.79 2,375,432 +1.35(+2.68%)
Oct 13, 2009 49.97 50.59 48.99 50.44 2,227,879 +0.42(+0.84%)
Oct 12, 2009 50.06 50.63 49.60 50.01 1,327,526 +0.30(+0.60%)
Oct 09, 2009 49.57 50.16 49.07 49.71 1,434,247 -0.11(-0.23%)
Oct 08, 2009 47.48 49.88 47.36 49.83 2,947,710 +2.63(+5.58%)
Oct 07, 2009 47.29 47.54 46.44 47.19 1,807,004 -0.11(-0.24%)
Oct 06, 2009 45.64 47.35 45.57 47.31 2,782,010 +2.33(+5.19%)
Oct 05, 2009 44.12 45.37 44.01 44.97 3,188,920 +0.82(+1.87%)
Oct 02, 2009 43.20 44.57 43.09 44.15 2,685,925 +0.09(+0.21%)
Oct 01, 2009 46.46 46.79 43.90 44.05 3,587,124 -2.21(-4.78%)
Sep 30, 2009 47.06 47.21 45.90 46.27 3,045,256 -0.42(-0.90%)
Sep 29, 2009 47.03 47.26 46.21 46.69 2,198,808 -0.23(-0.48%)
Sep 28, 2009 46.72 47.02 46.16 46.91 1,541,549 +0.54(+1.15%)
Sep 25, 2009 47.17 47.53 45.73 46.38 2,770,452 -0.91(-1.92%)
Sep 24, 2009 48.41 48.41 46.83 47.29 1,491,094 -1.16(-2.40%)
Sep 23, 2009 49.21 49.52 47.92 48.45 2,280,925 -0.64(-1.30%)
Sep 22, 2009 48.20 49.17 47.85 49.09 1,955,237 +1.73(+3.66%)
Sep 21, 2009 47.07 47.50 46.24 47.35 1,792,171 -0.69(-1.44%)
Sep 18, 2009 49.09 49.26 47.68 48.05 2,315,409 -0.30(-0.62%)
Sep 17, 2009 48.33 49.55 48.12 48.35 1,783,561 -0.08(-0.16%)
Sep 16, 2009 47.92 48.66 47.81 48.43 2,503,241 +0.83(+1.74%)
Sep 15, 2009 47.38 47.97 46.69 47.60 2,748,115 +0.39(+0.83%)
Sep 14, 2009 46.62 47.61 46.27 47.20 2,142,182 +0.00(+0.00%)
Sep 11, 2009 47.60 49.11 46.89 47.20 3,127,681 -0.05(-0.10%)
Sep 10, 2009 45.93 47.35 45.29 47.25 2,307,538 +1.29(+2.81%)
Sep 09, 2009 45.85 46.62 45.35 45.96 1,863,712 +0.21(+0.45%)
Sep 08, 2009 45.23 46.32 45.20 45.75 1,701,682 +1.05(+2.35%)
Sep 04, 2009 43.66 44.78 43.18 44.70 1,747,161 +1.27(+2.91%)
Sep 03, 2009 44.24 44.59 43.18 43.43 2,810,750 -0.63(-1.43%)
Sep 02, 2009 44.53 44.94 43.90 44.06 2,162,810 -0.52(-1.18%)
Sep 01, 2009 45.15 45.94 44.16 44.59 2,330,532 -0.75(-1.65%)
Aug 31, 2009 46.19 46.37 44.90 45.34 2,515,476 -1.88(-3.99%)
Aug 28, 2009 47.42 47.78 46.76 47.22 1,766,993 +0.52(+1.10%)
Aug 27, 2009 46.67 47.06 45.65 46.71 2,669,718 -0.37(-0.80%)
Aug 26, 2009 47.66 47.66 46.80 47.08 2,782,000 -0.97(-2.01%)
Aug 25, 2009 48.86 49.19 47.59 48.05 2,476,251 -0.97(-1.97%)
Aug 24, 2009 48.96 49.54 48.65 49.01 2,322,425 +0.61(+1.26%)
Aug 21, 2009 47.21 48.73 47.19 48.40 2,970,365 +1.59(+3.40%)
Aug 20, 2009 46.74 47.22 45.63 46.81 3,692,714 +0.12(+0.26%)
Aug 19, 2009 45.18 46.87 45.00 46.69 1,923,605 +0.88(+1.92%)
Aug 18, 2009 44.83 46.11 44.62 45.81 2,462,162 +1.44(+3.25%)
Aug 17, 2009 43.90 45.11 43.90 44.36 3,557,362 -1.00(-2.21%)
Aug 14, 2009 45.26 45.43 44.61 45.37 3,955,280 +0.04(+0.08%)
Aug 13, 2009 43.76 45.39 43.37 45.33 2,740,439 +1.98(+4.56%)
Aug 12, 2009 42.83 43.76 42.83 43.35 1,418,089 +0.38(+0.89%)
Aug 11, 2009 43.58 43.58 42.89 42.97 1,104,114 -0.97(-2.20%)
Aug 10, 2009 43.57 44.19 43.20 43.93 980,224 +0.48(+1.10%)
Aug 07, 2009 44.40 44.67 42.96 43.45 1,948,748 -0.24(-0.56%)
Aug 06, 2009 44.21 44.43 43.36 43.70 2,089,588 -0.36(-0.81%)
Aug 05, 2009 45.13 45.36 44.04 44.05 2,054,909 -1.01(-2.25%)
Aug 04, 2009 44.50 45.33 44.20 45.07 1,701,711 +0.20(+0.45%)
Aug 03, 2009 44.18 45.36 44.18 44.86 2,199,115 +1.36(+3.13%)
Jul 31, 2009 42.96 43.82 42.54 43.50 2,598,737 +0.30(+0.69%)
Jul 30, 2009 42.63 43.78 42.36 43.20 2,488,252 +1.03(+2.45%)
Jul 29, 2009 41.99 42.34 41.38 42.17 2,605,897 -0.84(-1.96%)
Jul 28, 2009 42.95 43.29 41.97 43.01 2,838,827 -0.48(-1.10%)
Jul 27, 2009 43.21 43.87 43.14 43.49 2,118,204 -0.23(-0.54%)
Jul 24, 2009 42.62 43.77 42.53 43.73 469 +0.52(+1.22%)
Jul 23, 2009 41.96 43.34 41.64 43.20 3,493,499 +1.23(+2.93%)
Jul 22, 2009 41.25 42.93 40.92 41.97 3,347,989 -0.08(-0.18%)
Jul 21, 2009 42.09 42.68 41.29 42.05 2,562,014 +0.41(+0.99%)
Jul 20, 2009 41.33 41.94 40.73 41.64 2,090,097 +0.82(+2.02%)
Jul 17, 2009 39.68 41.31 39.15 40.81 3,329,799 +0.90(+2.25%)
Jul 16, 2009 38.63 40.23 38.31 39.91 4,208,904 +1.55(+4.03%)
Jul 15, 2009 38.34 38.75 38.11 38.36 3,943,620 +1.27(+3.41%)
Jul 14, 2009 36.10 37.15 35.89 37.10 3,520,343 +1.50(+4.21%)
Jul 13, 2009 34.80 35.68 34.63 35.60 2,674,155 +0.25(+0.72%)
Jul 10, 2009 34.55 35.56 34.01 35.35 2,692,283 -0.04(-0.11%)
Jul 09, 2009 34.79 35.97 34.43 35.38 3,982,778 +1.25(+3.65%)
Jul 08, 2009 34.14 34.67 33.26 34.14 3,072,101 +0.00(+0.00%)
Jul 07, 2009 34.82 34.89 34.06 34.14 2,958,413 -0.66(-1.89%)
Jul 06, 2009 36.00 36.00 34.27 34.79 4,751,331 -2.16(-5.83%)
Jul 02, 2009 37.98 37.98 36.66 36.95 3,644,347 -1.59(-4.13%)
Jul 01, 2009 39.47 39.87 38.33 38.54 2,045,156 -0.27(-0.70%)
Jun 30, 2009 39.27 40.19 38.38 38.81 2,681,309 -0.40(-1.03%)
Jun 29, 2009 39.57 39.95 38.78 39.22 1,915,289 -0.09(-0.24%)
Jun 26, 2009 38.96 39.69 38.89 39.31 4,023,743 +0.05(+0.12%)
Jun 25, 2009 38.79 39.61 38.78 39.26 2,955,680 +0.67(+1.72%)
Jun 24, 2009 38.47 39.59 38.24 38.60 2,280,514 +0.28(+0.73%)
Jun 23, 2009 39.37 39.43 37.80 38.32 2,770,106 -0.53(-1.38%)
Jun 22, 2009 41.05 41.05 38.85 38.85 3,173,292 -2.87(-6.87%)
Jun 19, 2009 42.93 42.95 41.29 41.72 3,203,125 -0.65(-1.53%)
Jun 18, 2009 42.52 42.87 41.86 42.37 2,382,577 +0.02(+0.04%)
Jun 17, 2009 42.19 42.67 40.99 42.35 3,392,540 -0.20(-0.46%)
Jun 16, 2009 43.44 44.29 42.41 42.54 2,857,788 -0.90(-2.07%)
Jun 15, 2009 44.52 45.23 42.66 43.44 2,800,241 -0.43(-0.98%)
Jun 12, 2009 43.64 44.06 43.00 43.88 1,821,761 -0.93(-2.07%)
Jun 11, 2009 42.69 45.72 42.66 44.80 4,215,727 +2.16(+5.05%)
Jun 10, 2009 43.42 43.57 41.88 42.65 2,689,154 -0.16(-0.37%)
Jun 09, 2009 43.36 43.73 42.38 42.81 1,752,765 +0.34(+0.79%)
Jun 08, 2009 42.00 42.90 41.29 42.47 2,333,766 +0.08(+0.18%)
Jun 05, 2009 44.22 44.35 42.15 42.39 2,500,487 -0.94(-2.16%)
Jun 04, 2009 42.51 43.49 42.13 43.33 2,365,006 +1.35(+3.21%)
Jun 03, 2009 44.51 44.51 41.37 41.98 4,043,394 -2.83(-6.32%)
Jun 02, 2009 44.47 44.99 43.84 44.81 2,210,200 -0.07(-0.17%)
Jun 01, 2009 43.89 45.53 43.82 44.89 3,008,367 +1.95(+4.54%)
May 29, 2009 42.92 43.43 42.23 42.94 1,947,372 +0.47(+1.10%)
May 28, 2009 41.33 42.79 40.98 42.47 2,639,953 +1.43(+3.49%)
May 27, 2009 40.71 41.87 40.34 41.04 2,599,497 +0.49(+1.20%)
May 26, 2009 38.80 40.58 37.66 40.55 3,125,506 +1.24(+3.15%)
May 22, 2009 38.40 39.97 38.28 39.31 2,062,863 +0.89(+2.32%)
May 21, 2009 38.55 38.80 37.50 38.42 2,157,929 -0.57(-1.47%)
May 20, 2009 40.04 41.01 38.85 38.99 2,582,461 -0.36(-0.90%)
May 19, 2009 38.65 40.35 38.65 39.35 2,029,610 +0.49(+1.25%)
May 18, 2009 37.84 38.92 37.73 38.86 3,293,129 +1.43(+3.83%)
May 15, 2009 38.87 39.24 37.14 37.43 2,812,102 -1.57(-4.01%)
May 14, 2009 38.35 39.43 38.35 38.99 2,631,659 +0.20(+0.51%)
May 13, 2009 41.20 41.20 38.39 38.80 3,415,438 -2.97(-7.11%)
May 12, 2009 42.23 42.63 40.39 41.77 2,354,751 +0.22(+0.54%)
May 11, 2009 41.88 42.27 40.99 41.54 2,094,287 -1.47(-3.42%)
May 08, 2009 41.46 43.58 41.29 43.01 3,231,150 +1.77(+4.30%)
May 07, 2009 42.95 43.14 40.66 41.24 4,080,157 -0.56(-1.35%)
May 06, 2009 41.11 42.44 40.27 41.80 3,558,899 +1.67(+4.16%)
May 05, 2009 41.35 41.35 39.35 40.14 2,230,499 -1.25(-3.01%)
May 04, 2009 41.19 41.38 40.77 41.38 2,797,428 +2.50(+6.44%)
May 01, 2009 37.62 39.70 37.44 38.88 2,396,164 +1.42(+3.78%)
Apr 30, 2009 39.66 41.34 36.80 37.46 5,124,996 -2.47(-6.20%)
Apr 29, 2009 40.05 40.91 39.20 39.94 4,198,992 +1.39(+3.60%)
Apr 28, 2009 36.73 38.97 36.45 38.55 3,698,752 +1.27(+3.42%)
Apr 27, 2009 38.24 38.24 36.96 37.28 2,820,948 -1.97(-5.02%)
Apr 24, 2009 38.55 39.72 38.24 39.24 3,590,262 +1.72(+4.57%)
Apr 23, 2009 37.39 37.96 36.77 37.53 2,948,740 +0.51(+1.37%)
Apr 22, 2009 37.21 38.73 36.97 37.02 2,790,803 -0.65(-1.72%)
Apr 21, 2009 36.63 38.00 36.32 37.67 2,675,032 +0.23(+0.63%)
Apr 20, 2009 38.89 38.89 37.28 37.44 2,638,381 -2.47(-6.20%)
Apr 17, 2009 38.89 40.07 38.17 39.91 3,825,671 +1.57(+4.08%)
Apr 16, 2009 39.19 39.47 37.79 38.35 3,138,294 -0.39(-1.02%)
Apr 15, 2009 39.08 39.85 38.03 38.74 2,388,141 -0.42(-1.08%)
Apr 14, 2009 38.97 40.53 38.97 39.16 2,388,137 -0.50(-1.25%)
Apr 13, 2009 39.46 40.13 38.26 39.66 2,416,413 -0.38(-0.96%)
Apr 09, 2009 40.43 41.45 39.29 40.04 2,911,448 +0.62(+1.57%)
Apr 08, 2009 39.38 40.18 37.38 39.42 3,318,204 +0.34(+0.86%)
Apr 07, 2009 39.99 40.47 38.81 39.09 2,678,040 -2.02(-4.90%)
Apr 06, 2009 41.64 41.64 40.00 41.10 3,385,552 -1.18(-2.79%)
Apr 03, 2009 41.21 43.14 40.68 42.28 2,969,053 +0.99(+2.41%)
Apr 02, 2009 39.68 41.88 39.68 41.29 3,415,373 +2.77(+7.20%)
Apr 01, 2009 37.78 39.98 37.16 38.51 3,986,493 -0.07(-0.17%)
Mar 31, 2009 39.48 39.99 38.50 38.58 2,359,254 -0.45(-1.15%)
Mar 30, 2009 38.98 39.24 38.02 39.03 3,370,053 -3.05(-7.24%)
Mar 26, 2009 42.13 42.79 41.37 42.08 3,219,621 +0.88(+2.14%)
Mar 25, 2009 41.49 41.90 39.89 41.19 2,636,043 -0.40(-0.97%)
Mar 24, 2009 41.30 42.22 40.57 41.60 2,376,335 -1.38(-3.21%)
Mar 23, 2009 41.27 42.98 41.16 42.98 4,277,849 +4.52(+11.75%)
Mar 20, 2009 40.13 40.75 38.35 38.46 3,515,952 -1.82(-4.51%)
Mar 19, 2009 40.16 41.04 39.19 40.28 4,008,355 +1.69(+4.38%)
Mar 18, 2009 38.18 39.24 36.03 38.59 4,531,537 +0.14(+0.36%)
Mar 17, 2009 37.40 38.52 36.59 38.45 3,502,297 +1.03(+2.76%)
Mar 16, 2009 36.32 38.20 36.09 37.42 2,748,091 +1.04(+2.86%)
Mar 13, 2009 36.40 36.56 35.24 36.38 0 +0.32(+0.88%)
Mar 12, 2009 34.67 36.23 34.07 36.06 3,506,427 +1.23(+3.53%)
Mar 11, 2009 36.32 36.91 33.92 34.83 3,161,786 -1.03(-2.88%)
Mar 10, 2009 34.52 36.32 34.05 35.86 5,452,743 +2.21(+6.57%)
Mar 09, 2009 34.07 35.36 33.27 33.65 3,547,273 -1.01(-2.92%)
Mar 06, 2009 34.70 35.64 33.36 34.66 0 +0.43(+1.26%)
Mar 05, 2009 34.01 35.44 33.68 34.23 3,478,271 -0.77(-2.20%)
Mar 04, 2009 34.01 36.14 33.93 35.00 3,875,450 +4.18(+13.56%)
Mar 02, 2009 32.44 32.90 30.20 30.82 3,809,927 -2.52(-7.56%)
Feb 27, 2009 32.44 34.68 32.01 33.34 0 -0.08(-0.25%)
Feb 26, 2009 34.48 35.39 33.25 33.42 3,088,393 +0.05(+0.14%)
Feb 25, 2009 33.63 34.21 31.62 33.38 5,231,534 +2.42(+7.81%)
Feb 24, 2009 29.53 31.25 28.96 30.96 3,240,688 +1.73(+5.93%)
Feb 23, 2009 31.62 31.97 29.08 29.23 2,872,927 -1.87(-6.00%)
Feb 20, 2009 32.41 32.41 30.44 31.09 0 -1.49(-4.57%)
Feb 19, 2009 32.47 33.21 31.76 32.58 2,206,257 +0.59(+1.85%)
Feb 18, 2009 33.27 33.68 31.61 31.99 2,413,754 -1.33(-3.99%)
Feb 17, 2009 32.91 34.71 32.91 33.32 2,304,366 -2.88(-7.95%)
Feb 13, 2009 35.83 36.88 35.71 36.20 1,669,433 +0.38(+1.07%)
Feb 12, 2009 33.86 35.95 33.77 35.81 2,941,120 +0.82(+2.33%)
Feb 11, 2009 36.27 36.50 33.99 35.00 2,420,485 -0.31(-0.88%)
Feb 10, 2009 37.41 38.34 34.72 35.31 4,731,369 -2.31(-6.13%)
Feb 09, 2009 37.29 38.45 37.27 37.61 3,353,848 +0.52(+1.39%)
Feb 06, 2009 35.97 37.47 35.68 37.10 3,240,157 +0.51(+1.38%)
Feb 05, 2009 34.88 36.76 34.21 36.59 4,353,703 +1.60(+4.58%)
Feb 04, 2009 34.78 35.73 34.56 34.99 3,579,460 +0.81(+2.36%)
Feb 03, 2009 33.44 34.41 32.84 34.18 3,089,616 +0.99(+2.99%)
Feb 02, 2009 32.91 33.58 32.25 33.19 3,444,492 -0.40(-1.20%)
Jan 30, 2009 34.82 35.08 33.29 33.59 0 -0.55(-1.62%)
Jan 29, 2009 33.91 34.89 33.79 34.15 3,237,023 -0.57(-1.65%)
Jan 28, 2009 33.87 34.93 33.29 34.72 3,847,851 +1.19(+3.55%)
Jan 27, 2009 32.96 34.17 32.47 33.53 2,952,210 +0.23(+0.70%)
Jan 26, 2009 32.91 34.41 32.36 33.29 2,578,335 +0.25(+0.77%)
Jan 23, 2009 30.55 33.62 29.98 33.04 4,772,688 +1.66(+5.29%)
Jan 22, 2009 31.31 32.21 30.01 31.38 4,306,887 -1.37(-4.18%)
Jan 21, 2009 30.87 32.85 30.10 32.75 3,860,649 +3.29(+11.17%)
Jan 20, 2009 29.99 31.63 29.23 29.46 2,414,916 -1.67(-5.36%)
Jan 16, 2009 32.17 32.33 29.99 31.13 0 -0.05(-0.15%)
Jan 15, 2009 31.64 32.05 29.31 31.17 3,765,377 -0.73(-2.29%)
Jan 14, 2009 33.04 33.05 31.02 31.91 2,616,111 -1.68(-5.00%)
Jan 13, 2009 32.70 33.95 32.18 33.58 3,804,199 +0.97(+2.99%)
Jan 12, 2009 34.05 34.05 32.34 32.61 2,872,449 -1.92(-5.56%)
Jan 09, 2009 35.47 35.47 33.79 34.53 2,675,730 -0.94(-2.64%)
Jan 08, 2009 34.24 35.82 33.85 35.47 2,627,656 +0.94(+2.71%)
Jan 07, 2009 35.29 35.56 33.84 34.53 2,524,294 -1.76(-4.86%)
Jan 06, 2009 37.10 39.18 36.16 36.29 5,205,532 -0.32(-0.87%)
Jan 05, 2009 34.49 36.99 34.32 36.61 3,935,512 +1.86(+5.34%)
Jan 02, 2009 32.43 35.08 32.39 34.76 0 +2.52(+7.82%)
Jan 01, 2009 31.57 32.67 30.70 32.23 0 +0.00(+0.00%)
Dec 31, 2008 31.57 32.67 30.70 32.23 2,786,269 +0.49(+1.54%)
Dec 30, 2008 30.69 31.82 29.72 31.75 3,036,517 +0.94(+3.04%)
Dec 29, 2008 30.43 31.31 29.76 30.81 2,208,109 +0.81(+2.69%)
Dec 26, 2008 29.51 30.05 28.85 30.00 789,577 +0.71(+2.43%)
Dec 24, 2008 29.47 29.47 28.46 29.29 800,890 -0.50(-1.67%)
Dec 23, 2008 30.17 30.83 28.17 29.79 3,742,441 -0.16(-0.53%)
Dec 22, 2008 32.08 32.27 29.57 29.95 2,714,859 -2.24(-6.96%)
Dec 19, 2008 31.02 32.94 30.84 32.19 3,405,685 +1.19(+3.84%)
Dec 18, 2008 32.56 33.11 30.44 31.00 3,386,251 -1.74(-5.32%)
Dec 17, 2008 32.41 34.16 32.20 32.74 2,656,458 -0.09(-0.29%)
Dec 16, 2008 32.75 33.44 31.62 32.83 2,618,807 +0.63(+1.95%)
Dec 15, 2008 34.45 34.86 31.21 32.21 3,638,838 -1.68(-4.95%)
Dec 12, 2008 32.40 34.94 32.40 33.88 2,445,544 -0.77(-2.22%)
Dec 11, 2008 36.62 38.24 34.17 34.65 4,036,243 -1.75(-4.81%)
Dec 10, 2008 33.11 36.93 33.11 36.41 3,379,589 +4.13(+12.81%)
Dec 09, 2008 31.04 34.53 30.49 32.27 2,841,023 +0.59(+1.86%)
Dec 08, 2008 30.66 33.92 30.65 31.68 4,125,413 +2.44(+8.33%)
Dec 05, 2008 28.96 29.29 26.29 29.24 6,245,052 -0.42(-1.42%)
Dec 04, 2008 35.15 35.62 28.54 29.67 6,428,564 -6.35(-17.64%)
Dec 03, 2008 33.83 36.11 33.04 36.02 3,178,473 +1.30(+3.75%)
Dec 02, 2008 35.51 36.37 33.15 34.72 2,802,684 +0.22(+0.62%)
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.