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 (%)
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%)
Dec 01, 2014 62.02 62.23 60.58 62.03 2,674,537 -0.28(-0.46%)
Nov 28, 2014 63.16 65.13 62.17 62.32 2,568,654 -2.95(-4.52%)
Nov 26, 2014 65.06 65.27 65.27 65.27 1,767,790 -0.14(-0.22%)
Nov 25, 2014 66.98 67.39 64.88 65.41 1,975,856 -1.59(-2.37%)
Nov 24, 2014 68.12 68.12 65.99 67.00 2,344,097 -1.54(-2.24%)
Nov 21, 2014 70.33 70.68 68.05 68.53 2,163,079 -0.85(-1.23%)
Nov 20, 2014 69.04 70.69 68.68 69.39 2,080,454 +0.09(+0.14%)
Nov 19, 2014 68.32 70.43 67.73 69.29 2,222,444 +1.46(+2.16%)
Nov 18, 2014 68.31 69.05 67.13 67.83 1,967,932 -0.87(-1.27%)
Nov 17, 2014 67.98 69.42 67.45 68.70 2,570,872 +0.44(+0.64%)
Nov 14, 2014 67.29 68.67 67.15 68.27 2,276,603 +1.15(+1.71%)
Nov 13, 2014 67.88 68.26 66.55 67.12 2,410,391 -1.51(-2.20%)
Nov 12, 2014 69.62 69.76 68.48 68.63 1,859,769 -1.60(-2.28%)
Nov 11, 2014 68.27 70.50 67.54 70.23 2,281,422 +1.53(+2.22%)
Nov 10, 2014 70.11 70.85 68.08 68.70 2,334,397 -0.67(-0.97%)
Nov 07, 2014 68.90 70.60 68.62 69.38 2,828,167 +0.28(+0.40%)
Nov 06, 2014 66.28 69.24 65.59 69.10 3,353,316 +2.58(+3.88%)
Nov 05, 2014 64.26 66.86 63.73 66.52 2,749,022 +2.66(+4.16%)
Nov 04, 2014 62.62 64.16 62.13 63.86 2,453,906 +0.48(+0.76%)
Nov 03, 2014 65.68 66.44 62.86 63.38 3,084,182 -1.55(-2.38%)
Oct 31, 2014 63.70 65.00 62.44 64.93 2,519,203 +2.22(+3.54%)
Oct 30, 2014 64.37 65.32 62.32 62.70 2,825,193 -0.80(-1.26%)
Oct 29, 2014 64.67 65.50 62.91 63.50 2,309,463 -0.47(-0.73%)
Oct 28, 2014 62.23 64.02 61.37 63.97 1,738,083 +2.13(+3.44%)
Oct 27, 2014 61.68 62.77 63.24 61.84 1,894,506 -1.40(-2.21%)
Oct 24, 2014 64.57 64.85 62.96 63.24 2,006,455 -1.89(-2.90%)
Oct 23, 2014 64.09 66.42 63.99 65.13 2,184,511 +1.82(+2.88%)
Oct 22, 2014 65.13 65.82 63.27 63.30 1,513,050 -1.79(-2.76%)
Oct 21, 2014 63.47 65.19 63.11 65.10 2,085,917 +2.17(+3.45%)
Oct 20, 2014 63.58 64.14 62.56 62.92 2,273,128 -0.98(-1.53%)
Oct 17, 2014 66.59 67.11 63.27 63.90 3,646,922 -1.73(-2.63%)
Oct 16, 2014 60.84 66.59 60.84 65.63 4,791,461 +3.26(+5.22%)
Oct 15, 2014 59.02 62.51 58.22 62.37 3,977,908 +2.61(+4.37%)
Oct 14, 2014 59.80 61.16 58.88 59.76 3,136,386 +1.03(+1.76%)
Oct 13, 2014 59.94 60.72 58.61 58.73 2,709,444 -1.46(-2.43%)
Oct 10, 2014 60.05 61.89 59.51 60.19 2,173,348 -0.02(-0.03%)
Oct 09, 2014 61.54 61.58 60.21 60.21 2,283,687 -2.03(-3.26%)
Oct 08, 2014 60.83 62.39 60.44 62.24 2,286,435 +1.08(+1.77%)
Oct 07, 2014 62.16 62.69 61.15 61.16 1,598,898 -1.38(-2.20%)
Oct 06, 2014 63.14 63.41 61.76 62.53 2,449,410 -0.84(-1.33%)
Oct 03, 2014 64.62 64.62 63.02 63.38 1,678,217 -1.13(-1.75%)
Oct 02, 2014 63.57 64.91 62.54 64.51 2,666,827 +0.48(+0.76%)
Oct 01, 2014 64.55 65.97 63.78 64.02 3,685,921 -0.34(-0.53%)
Sep 30, 2014 65.13 65.41 63.58 64.37 2,728,144 -0.82(-1.25%)
Sep 29, 2014 63.95 65.44 63.72 65.18 1,966,983 +0.92(+1.43%)
Sep 26, 2014 64.12 64.90 63.60 64.26 1,736,744 +0.37(+0.58%)
Sep 25, 2014 65.20 65.29 63.75 63.89 2,715,039 -1.55(-2.36%)
Sep 24, 2014 66.24 66.24 64.08 65.44 4,183,674 -0.99(-1.49%)
Sep 23, 2014 66.68 66.89 66.18 66.43 3,315,427 -0.26(-0.38%)
Sep 22, 2014 67.84 68.11 66.30 66.68 1,795,192 -1.23(-1.82%)
Sep 19, 2014 68.40 68.53 67.58 67.92 2,432,198 -0.30(-0.45%)
Sep 18, 2014 69.59 69.60 68.00 68.22 2,408,111 -1.27(-1.83%)
Sep 17, 2014 69.97 70.21 68.58 69.49 2,840,614 -0.11(-0.16%)
Sep 16, 2014 68.92 69.98 68.53 69.61 2,247,053 +0.50(+0.73%)
Sep 15, 2014 68.88 69.48 68.03 69.10 1,730,002 +0.30(+0.44%)
Sep 12, 2014 69.67 70.00 68.54 68.80 1,631,707 -1.10(-1.58%)
Sep 11, 2014 69.97 70.35 69.46 69.90 1,818,352 -0.92(-1.30%)
Sep 10, 2014 70.91 71.26 69.99 70.82 1,284,296 -0.36(-0.51%)
Sep 09, 2014 71.12 72.62 70.62 71.18 2,038,564 +0.40(+0.56%)
Sep 08, 2014 70.90 70.94 70.20 70.78 1,129,453 -0.56(-0.78%)
Sep 05, 2014 70.37 71.43 70.39 71.34 1,551,819 +0.95(+1.35%)
Sep 04, 2014 72.29 72.54 69.97 70.39 2,210,148 -1.85(-2.56%)
Sep 03, 2014 72.75 73.01 72.13 72.24 1,082,151 -0.11(-0.16%)
Sep 02, 2014 74.39 74.68 72.10 72.36 1,835,452 -2.20(-2.95%)
Aug 29, 2014 74.47 74.56 74.56 74.56 1,123,854 +0.32(+0.43%)
Aug 28, 2014 74.00 74.51 73.72 74.24 698,390 +0.22(+0.29%)
Aug 27, 2014 74.59 74.97 73.60 74.02 1,276,626 -0.71(-0.95%)
Aug 26, 2014 74.86 75.31 74.48 74.73 2,154,190 -0.08(-0.10%)
Aug 25, 2014 73.43 75.01 73.33 74.80 1,448,655 +1.98(+2.72%)
Aug 22, 2014 72.97 73.19 72.40 72.82 876,567 -0.41(-0.56%)
Aug 21, 2014 73.20 73.34 72.27 73.23 958,290 +0.23(+0.31%)
Aug 20, 2014 72.74 73.28 72.29 73.00 1,517,414 -0.10(-0.14%)
Aug 19, 2014 72.12 73.51 71.71 73.11 1,866,792 +1.74(+2.43%)
Aug 18, 2014 71.98 72.54 71.04 71.37 1,143,583 -0.66(-0.92%)
Aug 15, 2014 71.82 72.57 71.41 72.03 1,576,906 +0.23(+0.32%)
Aug 14, 2014 71.21 71.99 70.56 71.81 2,406,531 +0.87(+1.23%)
Aug 13, 2014 70.75 71.20 70.44 70.93 1,057,763 +0.18(+0.25%)
Aug 12, 2014 71.34 71.49 70.62 70.75 1,297,546 -0.59(-0.82%)
Aug 11, 2014 72.41 72.48 71.26 71.34 1,068,986 -0.60(-0.83%)
Aug 08, 2014 70.85 72.08 70.04 71.94 1,462,804 +1.47(+2.09%)
Aug 07, 2014 71.56 71.72 70.05 70.47 1,876,508 -0.75(-1.05%)
Aug 06, 2014 71.60 72.38 70.99 71.22 1,645,752 -0.47(-0.66%)
Aug 05, 2014 73.07 73.73 71.24 71.69 1,854,789 -1.10(-1.51%)
Aug 04, 2014 71.57 73.28 71.18 72.79 2,001,956 +1.36(+1.90%)
Aug 01, 2014 71.13 73.30 70.58 71.44 3,314,098 -0.28(-0.38%)
Jul 31, 2014 71.77 72.60 71.11 71.71 2,483,607 -0.45(-0.62%)
Jul 30, 2014 74.15 74.21 71.80 72.16 2,377,954 -1.98(-2.67%)
Jul 29, 2014 73.72 75.13 72.98 74.14 4,202,552 +1.78(+2.46%)
Jul 28, 2014 72.70 72.99 71.91 72.36 2,838,120 -0.42(-0.57%)
Jul 25, 2014 72.97 73.20 72.43 72.77 1,464,698 -0.65(-0.89%)
Jul 24, 2014 73.29 74.56 72.99 73.43 2,943,271 +0.11(+0.16%)
Jul 23, 2014 73.05 73.40 72.27 73.32 3,325,295 +0.67(+0.93%)
Jul 22, 2014 73.07 73.29 71.96 72.64 3,806,642 -0.12(-0.17%)
Jul 21, 2014 73.67 74.18 72.73 72.77 5,205,285 -1.19(-1.60%)
Jul 18, 2014 73.62 74.24 73.58 73.95 2,271,245 +0.53(+0.72%)
Jul 17, 2014 76.82 77.02 73.39 73.42 3,805,137 -3.29(-4.29%)
Jul 16, 2014 76.94 77.51 76.07 76.71 2,746,528 +0.31(+0.41%)
Jul 15, 2014 77.61 77.98 76.24 76.40 3,302,670 -1.38(-1.77%)
Jul 14, 2014 77.38 77.95 76.49 77.77 2,101,400 +0.69(+0.90%)
Jul 11, 2014 77.58 78.06 76.42 77.08 2,601,504 -0.81(-1.04%)
Jul 10, 2014 79.29 79.45 77.61 77.89 3,068,392 -2.44(-3.04%)
Jul 09, 2014 79.68 80.60 79.29 80.33 1,393,571 +0.57(+0.71%)
Jul 08, 2014 79.98 80.72 79.31 79.76 1,865,411 +0.04(+0.05%)
Jul 07, 2014 80.83 81.17 79.56 79.72 1,976,566 -1.67(-2.05%)
Jul 03, 2014 81.25 81.39 81.39 81.39 703,911 +0.16(+0.20%)
Jul 02, 2014 80.74 81.88 80.33 81.23 1,529,546 +0.24(+0.29%)
Jul 01, 2014 82.60 82.89 80.80 80.99 1,657,875 -1.50(-1.82%)
Jun 30, 2014 81.64 82.52 80.96 82.49 1,163,042 +0.95(+1.16%)
Jun 27, 2014 81.65 81.98 80.94 81.54 1,239,904 -0.65(-0.78%)
Jun 26, 2014 83.05 83.05 81.36 82.19 1,397,190 +0.58(+0.71%)
Jun 25, 2014 81.28 82.39 80.96 81.61 1,416,227 +0.33(+0.41%)
Jun 24, 2014 83.51 83.51 81.03 81.28 2,230,953 -2.23(-2.67%)
Jun 23, 2014 83.15 84.04 82.88 83.50 984,959 +0.06(+0.07%)
Jun 20, 2014 83.91 84.27 82.88 83.45 2,381,341 -0.32(-0.38%)
Jun 19, 2014 83.42 84.23 82.98 83.77 997,128 +0.43(+0.51%)
Jun 18, 2014 83.30 83.72 82.67 83.34 1,115,074 +0.05(+0.06%)
Jun 17, 2014 83.80 83.95 82.39 83.30 1,386,017 -0.49(-0.59%)
Jun 16, 2014 83.86 84.46 83.31 83.79 2,032,351 +0.12(+0.15%)
Jun 13, 2014 83.49 84.05 82.68 83.67 2,324,908 +0.44(+0.52%)
Jun 12, 2014 82.10 83.35 81.87 83.23 5,607,413 -1.55(-1.82%)
Jun 11, 2014 84.60 85.49 84.14 84.78 1,105,201 -0.09(-0.11%)
Jun 10, 2014 87.34 87.34 84.47 84.87 2,153,906 -3.66(-4.13%)
Jun 06, 2014 89.14 89.14 87.76 88.53 722,081 -0.32(-0.36%)
Jun 05, 2014 88.61 89.16 87.62 88.85 814,319 +0.64(+0.72%)
Jun 04, 2014 88.37 88.70 87.66 88.22 920,927 -0.25(-0.28%)
Jun 03, 2014 87.83 89.03 87.49 88.46 1,026,876 +0.56(+0.64%)
Jun 02, 2014 88.14 88.52 87.38 87.91 908,365 -0.24(-0.27%)
May 30, 2014 86.73 88.35 85.91 88.14 1,864,274 +0.97(+1.11%)
May 29, 2014 85.87 87.37 84.52 87.17 1,352,216 +1.53(+1.78%)
May 28, 2014 86.43 86.43 84.68 85.65 970,708 -0.57(-0.66%)
May 27, 2014 84.35 86.36 83.69 86.22 1,161,669 +2.12(+2.53%)
May 23, 2014 84.49 84.09 84.09 84.09 856,714 -0.55(-0.66%)
May 22, 2014 86.32 86.33 84.59 84.65 533,822 -1.34(-1.56%)
May 21, 2014 84.01 86.38 83.67 85.99 1,093,858 +1.99(+2.37%)
May 20, 2014 84.38 84.63 83.79 84.00 818,754 -0.64(-0.76%)
May 19, 2014 84.03 84.82 83.43 84.64 586,140 +0.72(+0.86%)
May 16, 2014 84.76 84.76 83.32 83.92 1,128,364 -0.94(-1.11%)
May 15, 2014 85.52 85.70 83.52 84.86 2,151,261 +0.39(+0.46%)
May 14, 2014 84.50 84.89 84.08 84.47 845,020 -0.14(-0.17%)
May 13, 2014 84.45 84.88 84.30 84.61 710,270 +0.30(+0.36%)
May 12, 2014 84.04 84.68 83.66 84.31 709,949 +0.50(+0.60%)
May 09, 2014 83.31 83.94 82.77 83.81 899,977 +0.31(+0.37%)
May 08, 2014 85.16 85.95 83.42 83.50 1,192,321 -2.11(-2.47%)
May 07, 2014 86.23 86.76 84.97 85.61 1,229,180 -0.02(-0.02%)
May 06, 2014 86.22 87.21 85.42 85.63 1,038,937 -0.29(-0.34%)
May 05, 2014 84.91 86.07 84.42 85.92 1,110,790 +0.61(+0.71%)
May 02, 2014 84.77 86.23 84.15 85.32 1,066,505 +0.70(+0.83%)
May 01, 2014 85.47 86.24 83.68 84.61 1,804,865 -1.16(-1.35%)
Apr 30, 2014 85.57 86.76 84.04 85.77 2,253,326 +0.02(+0.02%)
Apr 29, 2014 84.28 86.29 81.83 85.75 4,601,470 -1.00(-1.15%)
Apr 28, 2014 88.31 89.19 85.70 86.75 2,919,318 -0.24(-0.27%)
Apr 25, 2014 88.27 88.32 86.62 86.99 1,377,425 -1.74(-1.96%)
Apr 24, 2014 88.98 90.47 88.53 88.72 1,859,805 +0.50(+0.57%)
Apr 23, 2014 88.16 89.19 87.98 88.22 1,405,279 +0.35(+0.40%)
Apr 22, 2014 87.76 88.63 87.38 87.87 1,141,269 -0.78(-0.88%)
Apr 21, 2014 88.00 88.79 87.20 88.64 1,312,510 +0.54(+0.61%)
Apr 17, 2014 85.87 88.10 88.10 88.10 1,384,620 +2.07(+2.40%)
Apr 16, 2014 85.57 86.28 84.66 86.04 1,652,634 +1.32(+1.56%)
Apr 15, 2014 83.45 84.93 82.73 84.72 1,348,133 +1.35(+1.62%)
Apr 14, 2014 83.43 84.16 82.25 83.37 1,121,817 +0.00(+0.00%)
Apr 11, 2014 83.33 84.45 82.98 83.37 1,373,124 -0.20(-0.24%)
Apr 10, 2014 83.50 84.59 82.50 83.57 2,013,796 -0.17(-0.20%)
Apr 09, 2014 83.92 84.30 82.59 83.74 1,239,758 -0.31(-0.37%)
Apr 08, 2014 81.05 84.24 81.05 84.06 2,285,489 +3.05(+3.77%)
Apr 07, 2014 82.17 83.19 80.75 81.00 1,219,401 -1.05(-1.28%)
Apr 04, 2014 83.62 83.79 81.86 82.05 1,884,858 -1.22(-1.47%)
Apr 03, 2014 81.95 83.84 81.85 83.28 2,249,390 +1.86(+2.28%)
Apr 02, 2014 79.82 81.81 79.33 81.42 1,755,003 +1.73(+2.17%)
Apr 01, 2014 78.91 80.05 78.36 79.69 1,726,168 +1.01(+1.29%)
Mar 31, 2014 80.86 81.21 78.55 78.68 2,223,899 -2.14(-2.65%)
Mar 28, 2014 81.59 81.80 80.57 80.82 1,380,885 -0.02(-0.02%)
Mar 27, 2014 80.35 81.03 79.26 80.84 1,731,921 +0.59(+0.73%)
Mar 26, 2014 81.99 82.32 80.15 80.25 2,566,103 -1.43(-1.75%)
Mar 25, 2014 82.41 83.37 81.63 81.68 1,322,333 -0.18(-0.22%)
Mar 24, 2014 83.06 83.30 81.69 81.86 1,148,549 -0.79(-0.95%)
Mar 21, 2014 84.10 84.10 82.04 82.65 2,191,475 -0.37(-0.45%)
Mar 20, 2014 82.28 83.37 81.55 83.02 1,327,500 +0.29(+0.36%)
Mar 19, 2014 84.16 84.16 82.33 82.73 1,284,700 -1.35(-1.60%)
Mar 18, 2014 83.78 85.04 83.45 84.07 1,540,085 +0.42(+0.50%)
Mar 17, 2014 83.64 84.98 82.41 83.66 2,173,151 +0.47(+0.57%)
Mar 14, 2014 81.93 83.42 81.71 83.18 1,806,860 +1.07(+1.30%)
Mar 13, 2014 81.21 83.19 81.12 82.11 1,762,216 +0.44(+0.53%)
Mar 12, 2014 81.53 82.69 81.25 81.67 1,636,629 -0.73(-0.89%)
Mar 11, 2014 82.17 83.41 81.46 82.41 2,210,094 +0.17(+0.21%)
Mar 10, 2014 83.30 83.30 79.96 82.23 1,832,427 +1.59(+1.97%)
Mar 07, 2014 80.23 80.99 79.97 80.64 1,387,185 +0.81(+1.01%)
Mar 06, 2014 79.07 80.16 78.09 79.84 1,493,338 +0.78(+0.98%)
Mar 05, 2014 80.89 81.03 78.68 79.06 2,060,095 -1.94(-2.40%)
Mar 04, 2014 81.10 81.57 80.01 81.00 1,445,338 +0.52(+0.65%)
Mar 03, 2014 81.31 82.40 80.13 80.48 1,824,719 -1.08(-1.32%)
Feb 28, 2014 82.30 83.16 80.94 81.56 1,856,305 -0.67(-0.82%)
Feb 27, 2014 80.53 82.75 80.52 82.23 1,933,981 +1.73(+2.14%)
Feb 26, 2014 83.04 86.03 78.38 80.51 4,088,652 -1.86(-2.26%)
Feb 25, 2014 82.38 82.52 80.91 82.37 1,594,889 -0.60(-0.72%)
Feb 24, 2014 81.93 84.40 81.45 82.96 2,214,075 +1.76(+2.17%)
Feb 21, 2014 82.59 82.95 81.02 81.20 2,597,230 -1.75(-2.11%)
Feb 20, 2014 82.20 83.17 81.08 82.95 2,203,531 -0.06(-0.07%)
Feb 19, 2014 82.28 83.87 81.98 83.01 1,841,781 +0.74(+0.90%)
Feb 18, 2014 80.96 82.54 80.86 82.27 1,472,075 +1.24(+1.53%)
Feb 14, 2014 80.14 81.03 81.03 81.03 1,429,885 +1.21(+1.52%)
Feb 13, 2014 79.36 80.61 78.64 79.82 1,421,481 -0.30(-0.38%)
Feb 12, 2014 80.86 81.30 79.54 80.12 971,917 -0.34(-0.42%)
Feb 11, 2014 79.97 80.70 79.58 80.46 1,542,685 +0.47(+0.59%)
Feb 10, 2014 79.22 80.02 78.59 79.99 1,629,285 +0.34(+0.43%)
Feb 07, 2014 79.67 80.38 78.07 79.65 2,606,267 +0.04(+0.05%)
Feb 06, 2014 81.90 82.74 78.68 79.61 3,789,432 -2.03(-2.48%)
Feb 05, 2014 83.53 84.24 81.30 81.64 2,749,393 -1.44(-1.73%)
Feb 04, 2014 81.71 84.19 81.71 83.08 2,507,263 +2.52(+3.13%)
Feb 03, 2014 81.99 82.74 80.41 80.56 1,552,717 -1.14(-1.39%)
Jan 31, 2014 79.73 82.28 79.63 81.69 1,739,095 +0.69(+0.85%)
Jan 30, 2014 80.22 81.99 80.21 81.00 2,263,230 +0.19(+0.23%)
Jan 29, 2014 80.58 83.27 79.95 80.81 3,020,917 -1.19(-1.46%)
Jan 28, 2014 80.31 82.07 80.03 82.01 1,431,399 +2.14(+2.68%)
Jan 27, 2014 81.51 81.66 78.67 79.86 1,684,636 -1.79(-2.19%)
Jan 24, 2014 81.63 82.56 80.58 81.66 2,399,385 -0.50(-0.61%)
Jan 23, 2014 83.46 84.08 81.72 82.16 1,841,476 -0.70(-0.85%)
Jan 22, 2014 82.64 83.64 81.76 82.86 2,305,259 +2.36(+2.93%)
Jan 21, 2014 78.63 80.57 78.02 80.50 1,492,976 +2.17(+2.77%)
Jan 17, 2014 80.03 78.33 78.33 78.33 1,466,284 -1.26(-1.58%)
Jan 16, 2014 79.71 80.54 78.67 79.59 1,754,302 +0.24(+0.30%)
Jan 15, 2014 77.88 79.43 77.47 79.35 1,625,646 +1.47(+1.89%)
Jan 14, 2014 75.14 77.96 75.14 77.88 1,546,477 +2.37(+3.14%)
Jan 13, 2014 77.49 78.00 75.41 75.51 1,863,132 -1.93(-2.50%)
Jan 10, 2014 77.58 77.77 76.67 77.45 947,752 +0.45(+0.59%)
Jan 09, 2014 78.25 78.72 76.26 76.99 1,695,684 -1.22(-1.56%)
Jan 08, 2014 77.89 79.14 77.50 78.22 1,375,953 +0.09(+0.11%)
Jan 07, 2014 77.37 78.77 77.37 78.13 1,339,552 +1.31(+1.70%)
Jan 06, 2014 76.83 77.12 75.88 76.82 1,822,903 +0.49(+0.65%)
Jan 03, 2014 77.72 78.20 76.21 76.33 1,912,436 -1.15(-1.48%)
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.