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, 2015 27.44 28.20 26.83 27.22 5,013,744 +0.08(+0.28%)
Nov 27, 2015 28.35 28.51 27.03 27.15 3,137,569 -1.70(-5.88%)
Nov 25, 2015 28.85 28.84 28.84 28.84 3,645,064 -0.48(-1.62%)
Nov 24, 2015 29.64 30.05 28.86 29.32 4,680,538 -0.04(-0.13%)
Nov 23, 2015 28.91 29.96 28.58 29.36 4,579,627 +0.39(+1.35%)
Nov 20, 2015 30.02 30.19 28.69 28.97 7,952,783 -1.23(-4.07%)
Nov 19, 2015 30.25 30.55 29.47 30.19 4,182,393 -0.32(-1.06%)
Nov 18, 2015 31.58 32.14 29.45 30.52 5,669,316 -0.91(-2.91%)
Nov 17, 2015 32.86 32.86 31.26 31.43 5,161,055 -1.54(-4.68%)
Nov 16, 2015 30.34 33.01 30.06 32.98 5,904,609 +2.76(+9.14%)
Nov 13, 2015 28.11 30.38 27.80 30.21 5,543,875 +1.96(+6.95%)
Nov 12, 2015 28.34 28.82 27.65 28.25 6,575,233 -0.35(-1.23%)
Nov 11, 2015 30.54 30.54 27.82 28.60 4,774,591 -2.01(-6.56%)
Nov 10, 2015 31.62 31.98 30.31 30.61 4,167,579 -1.10(-3.45%)
Nov 09, 2015 32.73 33.22 31.61 31.71 4,367,094 -1.07(-3.25%)
Nov 06, 2015 33.20 34.01 32.34 32.78 4,663,370 -0.92(-2.74%)
Nov 05, 2015 32.29 34.51 32.07 33.70 6,206,660 +1.24(+3.81%)
Nov 04, 2015 32.96 33.34 31.20 32.46 9,589,804 +2.94(+9.97%)
Nov 03, 2015 29.86 30.46 29.36 29.52 4,787,397 -0.35(-1.18%)
Nov 02, 2015 28.96 30.47 28.60 29.87 4,723,925 +0.88(+3.02%)
Oct 30, 2015 28.38 29.09 27.08 28.99 7,183,657 +0.76(+2.70%)
Oct 29, 2015 30.43 30.43 26.24 28.23 7,222,438 +0.77(+2.81%)
Oct 28, 2015 27.36 28.67 26.67 27.46 7,211,561 +0.06(+0.21%)
Oct 27, 2015 27.12 27.64 26.51 27.40 7,151,953 -0.24(-0.86%)
Oct 26, 2015 29.75 29.86 27.52 27.64 7,944,320 -2.19(-7.34%)
Oct 23, 2015 30.53 30.61 28.91 29.83 6,504,248 -0.94(-3.06%)
Oct 22, 2015 31.86 32.08 30.05 30.78 5,272,837 -0.94(-2.97%)
Oct 21, 2015 33.84 34.01 31.50 31.72 4,578,872 -2.46(-7.19%)
Oct 20, 2015 32.90 34.97 32.72 34.18 3,984,112 +1.32(+4.03%)
Oct 19, 2015 32.90 33.45 32.68 32.85 2,876,373 -0.48(-1.43%)
Oct 16, 2015 33.26 33.62 32.32 33.33 2,656,619 +0.16(+0.49%)
Oct 15, 2015 32.53 33.28 31.85 33.17 3,537,473 +0.57(+1.75%)
Oct 14, 2015 31.85 32.89 31.70 32.60 2,880,139 +0.77(+2.42%)
Oct 13, 2015 31.80 32.83 31.54 31.82 3,858,828 -1.02(-3.10%)
Oct 12, 2015 34.37 34.43 32.14 32.84 4,381,180 -1.50(-4.36%)
Oct 09, 2015 35.81 35.94 34.03 34.34 4,144,030 -1.30(-3.64%)
Oct 08, 2015 34.81 35.81 34.37 35.63 3,038,882 +0.74(+2.13%)
Oct 07, 2015 35.44 35.82 33.77 34.89 3,696,092 +0.40(+1.16%)
Oct 06, 2015 32.61 34.55 32.30 34.49 4,547,057 +1.80(+5.51%)
Oct 05, 2015 31.73 32.96 31.72 32.69 3,246,743 +1.49(+4.76%)
Oct 02, 2015 29.63 31.22 29.37 31.20 4,542,125 +1.15(+3.84%)
Oct 01, 2015 31.30 33.46 29.50 30.05 5,916,873 -0.54(-1.77%)
Sep 30, 2015 29.95 30.79 29.58 30.59 4,996,750 +1.00(+3.38%)
Sep 29, 2015 30.34 30.66 28.89 29.59 5,671,669 -0.74(-2.45%)
Sep 28, 2015 33.00 33.22 30.30 30.34 4,517,564 -2.99(-8.97%)
Sep 25, 2015 33.58 33.68 33.06 33.33 3,297,190 +0.12(+0.37%)
Sep 24, 2015 32.81 33.73 32.32 33.20 3,867,470 +0.20(+0.61%)
Sep 23, 2015 33.60 33.68 32.68 33.00 3,509,869 -0.42(-1.25%)
Sep 22, 2015 33.63 34.50 33.32 33.42 3,596,550 -0.78(-2.28%)
Sep 21, 2015 34.37 34.90 33.92 34.20 3,192,242 -0.13(-0.39%)
Sep 18, 2015 36.29 36.40 34.10 34.34 6,578,253 -2.79(-7.52%)
Sep 17, 2015 36.99 38.16 36.05 37.13 3,877,785 +0.10(+0.28%)
Sep 16, 2015 35.13 37.08 34.88 37.02 3,953,752 +2.15(+6.17%)
Sep 15, 2015 34.48 35.55 34.08 34.87 3,308,103 +0.53(+1.55%)
Sep 14, 2015 34.50 34.79 34.08 34.34 4,385,531 -0.41(-1.18%)
Sep 11, 2015 33.86 34.76 33.60 34.75 3,613,452 +0.45(+1.31%)
Sep 10, 2015 34.30 34.66 33.81 34.30 4,172,611 +0.10(+0.31%)
Sep 09, 2015 34.61 36.06 34.01 34.20 4,241,398 -0.21(-0.61%)
Sep 08, 2015 35.29 35.61 34.27 34.40 3,763,869 -0.32(-0.93%)
Sep 04, 2015 35.88 34.73 34.73 34.73 4,206,674 -1.78(-4.87%)
Sep 03, 2015 36.33 37.59 35.65 36.51 4,755,005 +0.28(+0.76%)
Sep 02, 2015 36.44 36.88 35.22 36.23 3,515,685 +0.11(+0.32%)
Sep 01, 2015 35.43 37.28 35.43 36.12 5,671,144 -0.63(-1.71%)
Aug 31, 2015 36.07 37.16 35.18 36.75 5,651,071 +0.28(+0.76%)
Aug 28, 2015 35.96 37.56 35.60 36.47 6,046,562 +0.30(+0.84%)
Aug 27, 2015 34.14 36.59 33.74 36.17 7,299,636 +3.04(+9.19%)
Aug 26, 2015 33.16 33.25 32.31 33.12 4,751,984 +0.96(+2.99%)
Aug 25, 2015 33.14 33.14 31.69 32.16 7,106,985 +0.57(+1.81%)
Aug 24, 2015 31.54 33.21 31.23 31.59 6,549,789 -2.32(-6.85%)
Aug 21, 2015 33.51 34.40 33.49 33.91 4,496,862 +0.15(+0.45%)
Aug 20, 2015 34.23 34.67 33.76 33.76 3,391,637 -0.48(-1.39%)
Aug 19, 2015 35.04 35.36 33.69 34.23 4,102,527 -0.99(-2.81%)
Aug 18, 2015 34.62 35.31 34.41 35.22 3,223,669 +0.45(+1.29%)
Aug 17, 2015 34.47 35.01 34.24 34.78 3,183,487 +0.05(+0.14%)
Aug 14, 2015 35.15 35.63 34.27 34.73 4,742,663 -0.42(-1.19%)
Aug 13, 2015 36.37 36.63 34.66 35.15 4,220,302 -1.64(-4.45%)
Aug 12, 2015 36.71 37.97 36.35 36.78 5,791,579 +0.10(+0.29%)
Aug 11, 2015 34.68 36.79 34.61 36.68 4,354,503 +0.90(+2.53%)
Aug 10, 2015 34.16 35.85 33.80 35.78 3,879,649 +1.79(+5.26%)
Aug 07, 2015 35.62 36.61 33.83 33.99 3,611,800 -2.12(-5.88%)
Aug 06, 2015 34.55 36.26 34.07 36.11 4,047,588 +1.40(+4.03%)
Aug 05, 2015 36.68 36.96 34.67 34.71 3,669,942 -1.34(-3.72%)
Aug 04, 2015 36.92 36.92 35.87 36.05 3,588,244 -0.31(-0.86%)
Aug 03, 2015 36.90 37.44 36.20 36.37 7,119,960 -1.07(-2.85%)
Jul 31, 2015 37.53 38.25 37.21 37.43 6,499,612 -0.49(-1.28%)
Jul 30, 2015 40.07 40.13 37.15 37.92 8,949,757 -2.65(-6.54%)
Jul 29, 2015 40.93 41.62 38.68 40.57 11,936,205 -1.25(-2.98%)
Jul 28, 2015 40.30 42.85 39.85 41.82 6,038,571 +1.63(+4.05%)
Jul 27, 2015 40.13 41.07 39.50 40.19 5,732,073 -0.08(-0.19%)
Jul 24, 2015 40.45 40.68 39.50 40.27 5,319,075 -0.60(-1.47%)
Jul 23, 2015 39.40 41.22 39.17 40.87 4,925,637 +1.47(+3.74%)
Jul 22, 2015 38.99 39.52 38.76 39.39 4,662,251 +0.20(+0.51%)
Jul 21, 2015 39.14 39.80 38.85 39.19 3,489,767 +0.42(+1.08%)
Jul 20, 2015 40.62 40.87 38.72 38.77 5,977,964 -2.25(-5.50%)
Jul 17, 2015 43.78 43.92 40.92 41.03 4,961,269 -2.94(-6.69%)
Jul 16, 2015 44.50 44.68 43.84 43.97 3,757,757 -0.15(-0.34%)
Jul 15, 2015 45.39 45.62 44.01 44.12 3,130,962 -1.27(-2.81%)
Jul 14, 2015 43.68 45.54 43.51 45.39 5,484,586 +1.52(+3.47%)
Jul 13, 2015 43.23 43.98 42.63 43.87 3,798,307 +0.80(+1.86%)
Jul 10, 2015 44.30 44.48 43.03 43.07 4,300,496 -0.97(-2.20%)
Jul 09, 2015 43.86 44.63 43.79 44.04 5,225,444 +0.94(+2.19%)
Jul 08, 2015 44.62 44.82 42.72 43.10 3,207,341 -1.47(-3.29%)
Jul 07, 2015 44.58 44.79 42.67 44.57 7,788,230 -0.31(-0.70%)
Jul 06, 2015 44.82 45.64 44.39 44.88 5,567,564 -0.76(-1.67%)
Jul 02, 2015 45.88 45.64 45.64 45.64 2,487,534 +0.14(+0.31%)
Jul 01, 2015 46.82 47.00 45.19 45.50 3,407,765 -1.48(-3.16%)
Jun 30, 2015 46.72 47.19 46.45 46.98 2,714,862 +0.73(+1.58%)
Jun 29, 2015 46.65 47.81 46.11 46.25 2,862,243 -0.96(-2.04%)
Jun 26, 2015 48.41 48.95 47.17 47.21 5,356,151 -1.35(-2.78%)
Jun 25, 2015 48.47 48.99 48.12 48.56 3,038,652 +0.14(+0.29%)
Jun 24, 2015 47.86 48.49 47.68 48.42 3,310,228 +0.55(+1.15%)
Jun 23, 2015 48.25 48.44 47.26 47.87 2,926,994 -0.27(-0.55%)
Jun 22, 2015 47.95 48.63 47.19 48.13 2,666,639 +0.27(+0.56%)
Jun 19, 2015 48.33 48.90 47.37 47.87 4,622,285 -0.85(-1.74%)
Jun 18, 2015 50.53 50.73 48.70 48.72 4,221,790 -1.47(-2.92%)
Jun 17, 2015 51.69 51.85 49.78 50.18 3,312,609 -1.10(-2.15%)
Jun 16, 2015 50.29 51.33 49.79 51.28 3,028,589 +1.32(+2.65%)
Jun 15, 2015 49.80 50.61 49.42 49.96 2,326,378 -0.31(-0.62%)
Jun 12, 2015 49.88 50.96 49.58 50.28 3,060,145 +0.17(+0.34%)
Jun 11, 2015 50.47 50.64 49.07 50.10 4,593,801 -0.22(-0.43%)
Jun 10, 2015 52.36 52.45 49.89 50.32 8,280,221 -1.37(-2.65%)
Jun 09, 2015 52.24 53.41 51.63 51.69 2,240,596 +0.21(+0.41%)
Jun 08, 2015 52.02 52.89 50.52 51.48 2,729,999 -0.52(-1.01%)
Jun 05, 2015 52.28 53.57 51.99 52.01 2,832,261 -0.77(-1.46%)
Jun 04, 2015 52.09 53.05 51.83 52.78 3,901,952 -0.07(-0.13%)
Jun 03, 2015 52.87 53.08 52.36 52.84 2,321,305 +0.00(+0.00%)
Jun 02, 2015 52.53 53.58 51.82 52.84 2,605,784 +0.58(+1.11%)
Jun 01, 2015 52.58 53.17 51.83 52.26 2,421,229 -0.42(-0.79%)
May 29, 2015 52.79 53.26 52.30 52.68 3,590,933 -0.07(-0.13%)
May 28, 2015 53.82 53.93 52.45 52.75 3,144,147 -1.71(-3.14%)
May 27, 2015 54.02 55.12 53.75 54.46 1,944,783 +0.24(+0.44%)
May 26, 2015 54.91 55.57 53.94 54.22 2,012,477 -1.53(-2.75%)
May 22, 2015 55.36 55.75 55.75 55.75 1,192,752 -0.09(-0.15%)
May 21, 2015 55.87 56.18 55.23 55.84 2,030,527 +0.45(+0.81%)
May 20, 2015 55.66 55.70 54.11 55.39 3,058,075 -0.09(-0.15%)
May 19, 2015 56.43 56.93 55.18 55.48 2,726,819 -1.36(-2.39%)
May 18, 2015 57.71 58.15 56.00 56.84 2,559,607 -1.31(-2.26%)
May 15, 2015 57.87 58.70 57.00 58.15 2,677,369 +0.11(+0.20%)
May 14, 2015 59.83 60.09 57.92 58.03 3,032,579 -1.58(-2.65%)
May 13, 2015 60.70 61.29 59.46 59.61 2,156,728 -1.06(-1.74%)
May 12, 2015 59.97 61.78 59.93 60.67 2,738,389 +0.85(+1.41%)
May 11, 2015 60.89 61.46 59.33 59.82 2,567,261 -1.30(-2.13%)
May 08, 2015 58.50 61.51 57.40 61.12 4,463,520 +3.32(+5.74%)
May 07, 2015 58.91 58.97 57.34 57.81 3,399,885 -1.20(-2.03%)
May 06, 2015 60.47 60.80 58.71 59.00 3,245,954 -0.67(-1.13%)
May 05, 2015 61.70 62.00 59.60 59.68 3,034,598 -1.26(-2.07%)
May 04, 2015 61.68 62.30 60.61 60.94 2,776,843 -0.62(-1.00%)
May 01, 2015 60.27 62.07 59.76 61.56 4,045,314 +1.13(+1.87%)
Apr 30, 2015 59.19 61.44 57.32 60.43 3,947,989 +1.43(+2.42%)
Apr 29, 2015 57.95 59.54 55.83 59.00 5,244,373 -0.23(-0.39%)
Apr 28, 2015 58.42 59.57 58.33 59.23 3,755,645 +0.97(+1.66%)
Apr 27, 2015 58.32 58.84 57.58 58.26 2,776,865 -0.08(-0.13%)
Apr 24, 2015 58.81 59.21 57.78 58.34 2,592,564 -0.55(-0.94%)
Apr 23, 2015 57.62 59.09 57.58 58.89 2,370,065 +1.16(+2.01%)
Apr 22, 2015 57.09 58.63 56.88 57.73 2,134,173 +0.88(+1.56%)
Apr 21, 2015 57.78 58.58 56.47 56.84 1,876,361 -0.59(-1.03%)
Apr 20, 2015 57.63 58.91 57.28 57.43 2,260,342 -0.30(-0.53%)
Apr 17, 2015 57.26 58.35 56.97 57.74 2,995,843 -0.22(-0.38%)
Apr 16, 2015 58.00 59.44 56.81 57.96 4,468,646 -0.42(-0.72%)
Apr 15, 2015 55.20 58.54 54.62 58.38 5,300,326 +3.49(+6.36%)
Apr 14, 2015 52.89 55.20 52.60 54.89 3,335,831 +2.51(+4.79%)
Apr 13, 2015 53.46 53.46 51.52 52.38 1,759,166 -0.15(-0.29%)
Apr 10, 2015 53.31 53.61 51.83 52.53 1,921,002 -0.59(-1.11%)
Apr 09, 2015 52.71 53.29 52.29 53.12 2,325,672 +0.60(+1.14%)
Apr 08, 2015 53.58 54.05 52.44 52.52 2,419,536 -0.98(-1.83%)
Apr 07, 2015 52.04 54.46 51.82 53.50 4,003,948 +1.52(+2.93%)
Apr 06, 2015 51.31 52.21 50.77 51.98 3,070,027 +0.86(+1.67%)
Apr 02, 2015 48.90 51.12 51.12 51.12 3,366,949 +2.03(+4.14%)
Apr 01, 2015 49.49 50.13 48.79 49.09 3,550,300 -0.39(-0.79%)
Mar 31, 2015 48.74 50.14 48.60 49.48 2,860,401 +0.31(+0.64%)
Mar 30, 2015 49.24 49.88 48.49 49.16 2,507,225 +0.10(+0.19%)
Mar 27, 2015 48.33 49.59 47.74 49.07 2,681,202 +0.47(+0.96%)
Mar 26, 2015 49.41 49.87 48.26 48.60 3,382,281 +0.21(+0.43%)
Mar 25, 2015 47.44 48.78 46.68 48.39 3,208,664 +1.21(+2.56%)
Mar 24, 2015 46.00 47.41 45.79 47.19 2,806,821 +1.21(+2.63%)
Mar 23, 2015 46.74 47.28 45.95 45.98 2,408,236 -0.94(-2.01%)
Mar 20, 2015 45.82 47.08 45.66 46.92 4,464,312 +1.62(+3.57%)
Mar 19, 2015 45.39 46.31 44.73 45.30 2,341,448 -1.30(-2.79%)
Mar 18, 2015 43.95 47.09 43.46 46.61 3,769,893 +2.23(+5.04%)
Mar 17, 2015 43.80 44.78 43.72 44.37 2,737,840 +0.57(+1.30%)
Mar 16, 2015 42.72 43.92 41.93 43.80 2,516,913 +0.74(+1.72%)
Mar 13, 2015 42.77 43.07 41.72 43.06 4,108,519 -0.10(-0.24%)
Mar 12, 2015 45.72 45.78 43.10 43.16 2,843,025 -1.57(-3.51%)
Mar 11, 2015 43.62 45.12 43.45 44.73 2,392,722 +1.05(+2.41%)
Mar 10, 2015 44.01 44.42 43.41 43.68 2,814,851 -0.60(-1.35%)
Mar 09, 2015 46.08 46.24 44.17 44.28 4,438,172 -2.03(-4.39%)
Mar 06, 2015 46.64 47.26 46.01 46.31 2,137,985 -0.96(-2.03%)
Mar 05, 2015 47.20 47.82 46.63 47.27 2,060,159 -0.33(-0.70%)
Mar 04, 2015 48.01 47.75 46.76 47.60 1,950,341 -0.15(-0.32%)
Mar 03, 2015 46.96 49.16 46.96 47.75 2,504,521 +0.80(+1.70%)
Mar 02, 2015 47.06 47.11 45.62 46.96 4,107,958 -0.10(-0.22%)
Feb 27, 2015 48.85 49.15 46.85 47.06 3,256,490 -1.22(-2.52%)
Feb 26, 2015 50.56 50.91 47.95 48.28 3,877,196 -2.94(-5.73%)
Feb 25, 2015 51.29 52.49 49.06 51.21 6,602,464 +2.54(+5.21%)
Feb 24, 2015 48.80 49.16 48.07 48.67 2,321,942 -0.10(-0.21%)
Feb 23, 2015 48.64 49.80 48.12 48.78 1,612,996 -0.47(-0.95%)
Feb 20, 2015 49.47 50.02 48.64 49.24 2,068,928 -0.17(-0.35%)
Feb 19, 2015 47.77 50.39 47.59 49.42 2,456,202 +0.12(+0.25%)
Feb 18, 2015 48.99 50.65 48.95 49.29 2,617,586 -0.52(-1.05%)
Feb 17, 2015 48.13 49.97 48.03 49.81 2,652,935 +1.52(+3.15%)
Feb 13, 2015 48.92 48.29 48.29 48.29 2,579,546 +0.07(+0.14%)
Feb 12, 2015 49.53 50.11 47.85 48.23 2,534,280 -0.49(-1.01%)
Feb 11, 2015 49.40 50.09 48.48 48.72 3,397,918 -1.10(-2.21%)
Feb 10, 2015 48.29 49.99 46.70 49.82 3,407,690 +1.53(+3.17%)
Feb 09, 2015 49.36 50.13 48.04 48.29 2,632,460 -0.78(-1.59%)
Feb 06, 2015 49.75 50.49 48.52 49.07 3,012,552 -0.05(-0.10%)
Feb 05, 2015 48.25 49.81 47.90 49.12 3,524,504 +1.68(+3.54%)
Feb 04, 2015 47.84 48.03 46.53 47.44 4,073,343 -1.38(-2.82%)
Feb 03, 2015 46.16 49.13 45.70 48.82 5,254,249 +3.40(+7.49%)
Feb 02, 2015 44.91 45.88 43.72 45.42 5,434,110 +1.46(+3.33%)
Jan 30, 2015 42.74 44.58 41.96 43.95 4,487,115 +0.74(+1.71%)
Jan 29, 2015 45.03 45.45 42.67 43.21 4,669,343 -1.42(-3.17%)
Jan 28, 2015 46.41 46.44 44.41 44.63 2,668,750 -2.18(-4.65%)
Jan 27, 2015 46.90 47.77 45.89 46.80 1,860,994 -0.24(-0.50%)
Jan 26, 2015 46.45 47.18 45.89 47.04 2,240,140 +0.84(+1.81%)
Jan 23, 2015 46.73 47.85 46.15 46.20 2,000,972 -0.37(-0.80%)
Jan 22, 2015 47.33 47.67 45.62 46.58 2,478,150 -0.69(-1.47%)
Jan 21, 2015 46.33 47.94 46.29 47.27 2,069,935 +1.36(+2.96%)
Jan 20, 2015 45.86 46.08 44.47 45.91 3,254,357 -1.19(-2.52%)
Jan 16, 2015 44.67 47.23 44.60 47.10 4,927,064 +2.50(+5.60%)
Jan 15, 2015 45.55 46.62 44.52 44.60 5,141,381 -0.95(-2.09%)
Jan 14, 2015 44.86 45.67 43.85 45.55 5,736,724 +0.88(+1.98%)
Jan 13, 2015 45.44 45.83 44.08 44.67 4,494,996 -0.57(-1.26%)
Jan 12, 2015 46.94 47.24 45.14 45.24 4,830,131 -2.54(-5.31%)
Jan 09, 2015 47.42 48.48 46.76 47.77 3,357,508 +0.23(+0.48%)
Jan 08, 2015 46.79 48.00 45.98 47.54 3,262,549 +0.88(+1.89%)
Jan 07, 2015 48.62 48.72 46.19 46.66 3,287,930 -1.40(-2.91%)
Jan 06, 2015 49.18 50.25 47.12 48.06 4,253,991 -1.30(-2.64%)
Jan 05, 2015 51.85 52.17 49.35 49.36 3,841,973 -3.27(-6.21%)
Jan 02, 2015 50.35 52.95 50.19 52.63 2,782,843 +1.85(+3.65%)
Dec 31, 2014 50.49 50.77 50.77 50.77 3,252,224 -0.19(-0.37%)
Dec 30, 2014 53.20 53.28 50.69 50.96 3,548,246 -2.23(-4.20%)
Dec 29, 2014 52.55 53.34 52.06 53.20 3,928,064 +1.36(+2.62%)
Dec 26, 2014 53.22 53.72 51.32 51.84 2,460,072 -1.10(-2.08%)
Dec 24, 2014 53.79 52.94 52.94 52.94 1,371,357 -1.21(-2.23%)
Dec 23, 2014 52.96 54.92 52.96 54.15 2,710,694 -0.07(-0.12%)
Dec 22, 2014 55.23 55.80 52.73 54.21 3,871,877 -2.66(-4.68%)
Dec 19, 2014 57.90 57.95 54.73 56.87 5,330,562 -0.21(-0.37%)
Dec 18, 2014 60.62 61.06 55.04 57.08 5,645,347 -1.73(-2.94%)
Dec 17, 2014 55.56 59.59 55.45 58.81 4,717,311 +3.51(+6.34%)
Dec 16, 2014 52.63 58.18 52.42 55.31 6,085,887 +2.68(+5.09%)
Dec 15, 2014 53.92 55.43 52.49 52.63 5,287,369 +1.16(+2.25%)
Dec 12, 2014 49.77 52.21 49.39 51.47 3,836,635 +1.14(+2.26%)
Dec 11, 2014 49.40 52.04 49.24 50.33 3,827,651 +0.70(+1.42%)
Dec 10, 2014 51.77 52.27 49.55 49.62 4,912,899 -3.09(-5.87%)
Dec 09, 2014 52.07 53.35 52.03 52.72 4,151,657 +0.23(+0.43%)
Dec 08, 2014 55.02 55.47 52.49 52.49 5,360,858 -3.45(-6.16%)
Dec 05, 2014 57.42 57.79 55.13 55.94 4,850,440 -1.54(-2.68%)
Dec 04, 2014 60.35 60.81 57.07 57.47 4,036,825 -3.73(-6.09%)
Dec 03, 2014 61.26 62.23 60.65 61.20 1,768,513 +0.38(+0.62%)
Dec 02, 2014 61.32 62.72 60.71 60.83 2,211,247 -1.21(-1.94%)
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.