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

RPC Inc (NY: RES )

6.290 +0.100 (+1.62%)
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 (%)
Dec 30, 2005 6.093 6.393 5.988 6.302 1,013,202 +0.21(+3.42%)
Dec 29, 2005 6.160 6.201 6.089 6.093 541,712 -0.06(-0.93%)
Dec 28, 2005 5.993 6.151 5.948 6.151 432,199 +0.16(+2.68%)
Dec 27, 2005 6.431 6.436 5.893 5.991 1,256,053 -0.36(-5.62%)
Dec 23, 2005 6.376 6.378 6.184 6.347 466,056 -0.00(-0.08%)
Dec 22, 2005 6.323 6.376 6.220 6.352 1,150,302 +0.14(+2.19%)
Dec 21, 2005 6.215 6.338 6.187 6.215 1,081,752 +0.02(+0.39%)
Dec 20, 2005 6.215 6.393 6.172 6.192 1,463,375 +0.02(+0.31%)
Dec 19, 2005 5.586 6.244 5.586 6.172 3,389,880 +0.59(+10.59%)
Dec 16, 2005 5.902 5.938 5.574 5.582 2,054,827 -0.31(-5.20%)
Dec 15, 2005 5.995 6.070 5.754 5.888 1,726,289 -0.10(-1.68%)
Dec 14, 2005 6.206 6.232 5.821 5.988 1,823,680 -0.22(-3.51%)
Dec 13, 2005 6.232 6.388 6.132 6.206 1,999,653 +2.09(+50.77%)
Dec 12, 2005 4.031 4.129 4.065 4.116 1,361,177 +0.09(+2.14%)
Dec 09, 2005 3.998 4.041 3.934 4.030 1,463,375 +0.05(+1.28%)
Dec 08, 2005 3.789 3.993 3.789 3.979 1,633,915 +0.22(+5.77%)
Dec 07, 2005 3.854 3.881 3.747 3.762 1,370,582 -0.07(-1.72%)
Dec 06, 2005 3.737 3.831 3.733 3.828 1,282,178 +0.13(+3.60%)
Dec 05, 2005 3.680 3.728 3.613 3.695 1,322,305 +0.05(+1.28%)
Dec 02, 2005 3.658 3.706 3.601 3.648 1,919,191 +0.02(+0.47%)
Dec 01, 2005 3.530 3.647 3.556 3.631 1,480,931 +0.10(+2.86%)
Nov 30, 2005 3.459 3.575 3.411 3.530 2,376,261 +0.13(+3.68%)
Nov 29, 2005 3.264 3.418 3.264 3.405 731,687 +0.12(+3.56%)
Nov 28, 2005 3.429 3.434 3.286 3.288 870,877 -0.13(-3.83%)
Nov 25, 2005 3.467 3.468 3.398 3.418 362,395 -0.05(-1.41%)
Nov 23, 2005 3.475 3.492 3.355 3.467 951,758 +0.01(+0.22%)
Nov 22, 2005 3.403 3.473 3.309 3.460 1,825,771 +0.07(+2.07%)
Nov 21, 2005 3.423 3.501 3.266 3.390 2,211,365 -0.02(-0.53%)
Nov 18, 2005 3.390 3.458 3.323 3.408 1,080,289 +0.07(+2.14%)
Nov 17, 2005 3.378 3.444 3.274 3.337 1,579,367 -0.03(-0.92%)
Nov 16, 2005 3.169 3.370 3.169 3.367 1,533,597 +0.20(+6.45%)
Nov 15, 2005 3.106 3.225 3.084 3.163 973,703 +0.05(+1.64%)
Nov 14, 2005 3.052 3.125 3.052 3.112 983,734 +0.07(+2.34%)
Nov 11, 2005 3.000 3.056 2.973 3.041 890,314 +0.04(+1.42%)
Nov 10, 2005 3.124 3.124 2.942 2.998 1,148,004 -0.11(-3.39%)
Nov 09, 2005 3.030 3.174 2.996 3.104 1,334,844 +0.07(+2.42%)
Nov 08, 2005 2.924 3.080 2.908 3.030 1,333,590 +0.08(+2.59%)
Nov 07, 2005 2.972 2.977 2.855 2.954 894,703 -0.02(-0.61%)
Nov 04, 2005 3.085 3.089 2.955 2.972 1,080,289 -0.08(-2.65%)
Nov 03, 2005 2.976 3.110 2.969 3.053 1,385,003 +0.09(+2.98%)
Nov 02, 2005 2.937 2.967 2.871 2.964 1,796,303 +0.05(+1.75%)
Nov 01, 2005 2.909 2.966 2.871 2.913 1,600,058 -0.01(-0.22%)
Oct 31, 2005 2.998 3.040 2.846 2.920 2,011,985 +0.00(+0.04%)
Oct 28, 2005 2.876 2.934 2.783 2.919 1,446,447 +0.04(+1.48%)
Oct 27, 2005 2.761 2.927 2.738 2.876 3,460,940 +0.15(+5.62%)
Oct 26, 2005 2.658 2.754 2.648 2.723 2,796,966 +0.22(+8.98%)
Oct 25, 2005 2.430 2.499 2.409 2.499 592,497 +0.08(+3.34%)
Oct 24, 2005 2.341 2.435 2.340 2.418 428,855 +0.07(+2.80%)
Oct 21, 2005 2.257 2.370 2.256 2.352 715,386 +0.09(+4.19%)
Oct 20, 2005 2.339 2.378 2.238 2.257 560,521 -0.09(-3.94%)
Oct 19, 2005 2.329 2.355 2.265 2.350 1,751,787 +0.01(+0.23%)
Oct 18, 2005 2.485 2.519 2.345 2.345 731,687 -0.14(-5.45%)
Oct 17, 2005 2.446 2.498 2.424 2.480 838,901 +0.03(+1.39%)
Oct 14, 2005 2.431 2.451 2.363 2.446 1,511,653 +0.02(+0.66%)
Oct 13, 2005 2.504 2.505 2.392 2.430 1,334,844 -0.09(-3.59%)
Oct 12, 2005 2.563 2.565 2.488 2.520 1,145,496 -0.04(-1.54%)
Oct 11, 2005 2.462 2.584 2.462 2.559 943,607 +0.07(+3.00%)
Oct 10, 2005 2.568 2.583 2.459 2.485 800,029 -0.07(-2.63%)
Oct 07, 2005 2.446 2.574 2.446 2.552 1,033,266 +0.11(+4.35%)
Oct 06, 2005 2.436 2.446 2.323 2.446 1,531,716 -0.00(-0.04%)
Oct 05, 2005 2.690 2.690 2.409 2.447 1,871,541 -0.24(-9.05%)
Oct 04, 2005 2.703 2.717 2.605 2.690 822,600 -0.03(-0.94%)
Oct 03, 2005 2.773 2.785 2.669 2.716 1,175,591 -0.02(-0.85%)
Sep 30, 2005 2.744 2.754 2.733 2.739 512,244 -0.01(-0.19%)
Sep 29, 2005 2.742 2.765 2.736 2.744 749,870 -0.01(-0.31%)
Sep 28, 2005 2.760 2.783 2.717 2.753 457,696 -0.01(-0.23%)
Sep 27, 2005 2.783 2.783 2.743 2.759 549,863 -0.02(-0.69%)
Sep 26, 2005 2.685 2.796 2.669 2.778 510,363 +0.11(+3.98%)
Sep 23, 2005 2.672 2.742 2.640 2.672 813,822 -0.08(-2.94%)
Sep 22, 2005 2.765 2.807 2.690 2.753 1,037,028 -0.01(-0.19%)
Sep 21, 2005 2.770 2.791 2.722 2.758 1,147,377 +0.09(+3.55%)
Sep 20, 2005 2.697 2.785 2.632 2.664 1,324,185 -0.02(-0.60%)
Sep 19, 2005 2.572 2.684 2.572 2.679 1,149,884 +0.16(+6.19%)
Sep 16, 2005 2.436 2.563 2.435 2.523 1,723,573 +0.08(+3.26%)
Sep 15, 2005 2.419 2.460 2.414 2.443 401,895 +0.04(+1.68%)
Sep 14, 2005 2.442 2.455 2.397 2.403 557,386 -0.01(-0.53%)
Sep 13, 2005 2.446 2.469 2.416 2.416 547,355 -0.03(-1.17%)
Sep 12, 2005 2.470 2.470 2.376 2.445 691,561 -0.02(-0.82%)
Sep 09, 2005 2.420 2.469 2.402 2.465 359,887 +0.07(+2.98%)
Sep 08, 2005 2.456 2.467 2.393 2.393 534,188 -0.05(-2.13%)
Sep 07, 2005 2.506 2.522 2.433 2.446 704,100 -0.03(-1.37%)
Sep 06, 2005 2.406 2.486 2.344 2.480 667,108 +0.10(+4.20%)
Sep 02, 2005 2.552 2.555 2.357 2.380 897,838 -0.17(-6.75%)
Sep 01, 2005 2.552 2.599 2.499 2.552 1,398,796 +0.09(+3.45%)
Aug 31, 2005 2.291 2.577 2.291 2.467 3,505,456 +0.19(+8.56%)
Aug 30, 2005 2.152 2.286 2.152 2.272 1,169,948 +0.13(+6.27%)
Aug 29, 2005 2.130 2.158 2.123 2.138 505,974 +0.01(+0.55%)
Aug 26, 2005 2.201 2.219 2.113 2.127 733,568 -0.06(-2.72%)
Aug 25, 2005 2.196 2.202 2.146 2.186 887,179 +0.00(+0.10%)
Aug 24, 2005 2.117 2.210 2.109 2.184 860,219 +0.08(+3.58%)
Aug 23, 2005 2.097 2.116 2.069 2.109 390,609 +0.02(+1.07%)
Aug 22, 2005 2.105 2.120 2.066 2.086 559,267 -0.01(-0.36%)
Aug 19, 2005 2.020 2.110 2.020 2.094 630,116 +0.09(+4.40%)
Aug 18, 2005 2.004 2.027 1.953 2.005 958,028 -0.02(-1.10%)
Aug 17, 2005 2.055 2.073 1.967 2.028 816,957 -0.03(-1.65%)
Aug 16, 2005 2.137 2.137 2.062 2.062 308,475 -0.09(-3.96%)
Aug 15, 2005 2.158 2.158 2.084 2.147 389,355 -0.02(-1.03%)
Aug 12, 2005 2.255 2.275 2.139 2.169 443,903 -0.08(-3.50%)
Aug 11, 2005 2.265 2.277 2.223 2.248 319,760 -0.01(-0.28%)
Aug 10, 2005 2.223 2.285 2.223 2.254 549,236 +0.04(+1.92%)
Aug 09, 2005 2.233 2.247 2.187 2.212 339,197 -0.01(-0.48%)
Aug 08, 2005 2.255 2.271 2.210 2.222 324,776 +0.00(+0.14%)
Aug 05, 2005 2.228 2.228 2.165 2.219 758,648 -0.01(-0.38%)
Aug 04, 2005 2.249 2.265 2.213 2.228 571,180 -0.01(-0.47%)
Aug 03, 2005 2.231 2.297 2.225 2.238 1,843,954 +0.03(+1.20%)
Aug 02, 2005 2.079 2.213 2.079 2.212 1,988,159 +0.12(+5.64%)
Aug 01, 2005 2.079 2.121 2.079 2.094 434,498 +0.02(+1.03%)
Jul 29, 2005 2.095 2.114 2.053 2.072 632,624 -0.01(-0.66%)
Jul 28, 2005 2.081 2.112 2.073 2.086 1,134,837 +0.02(+0.87%)
Jul 27, 2005 2.100 2.100 2.020 2.068 1,182,488 +0.03(+1.30%)
Jul 26, 2005 2.052 2.052 2.015 2.042 595,005 -0.00(-0.10%)
Jul 25, 2005 2.060 2.078 2.036 2.044 677,140 -0.00(-0.16%)
Jul 22, 2005 1.917 2.051 1.917 2.047 1,331,082 +0.15(+7.72%)
Jul 21, 2005 1.913 1.913 1.871 1.900 437,006 -0.01(-0.67%)
Jul 20, 2005 1.910 1.914 1.869 1.913 565,537 +0.01(+0.39%)
Jul 19, 2005 1.886 1.915 1.882 1.905 1,637,049 +0.03(+1.82%)
Jul 18, 2005 1.914 1.914 1.857 1.871 248,911 -0.04(-2.28%)
Jul 15, 2005 1.946 1.946 1.899 1.915 719,775 -0.04(-1.80%)
Jul 14, 2005 1.999 2.019 1.919 1.950 653,942 -0.04(-2.03%)
Jul 13, 2005 2.000 2.000 1.947 1.990 424,466 -0.01(-0.48%)
Jul 12, 2005 1.971 2.020 1.947 2.000 1,094,710 +0.04(+2.01%)
Jul 11, 2005 1.866 1.962 1.866 1.961 330,419 +0.08(+4.18%)
Jul 08, 2005 1.831 1.898 1.831 1.882 315,371 +0.05(+2.61%)
Jul 07, 2005 1.862 1.863 1.810 1.834 354,871 -0.06(-2.93%)
Jul 06, 2005 1.914 1.934 1.864 1.889 236,999 -0.02(-0.84%)
Jul 05, 2005 1.808 1.905 1.808 1.905 188,721 +0.10(+5.66%)
Jul 01, 2005 1.797 1.807 1.770 1.803 354,244 +0.00(+0.24%)
Jun 30, 2005 1.834 1.851 1.798 1.799 740,465 -0.04(-1.91%)
Jun 29, 2005 1.808 1.836 1.802 1.834 181,824 +0.02(+1.11%)
Jun 28, 2005 1.792 1.817 1.769 1.814 284,649 +0.04(+2.16%)
Jun 27, 2005 1.751 1.802 1.743 1.776 382,459 +0.03(+1.52%)
Jun 24, 2005 1.786 1.795 1.724 1.749 447,665 -0.04(-2.20%)
Jun 23, 2005 1.797 1.825 1.781 1.788 193,110 -0.03(-1.41%)
Jun 22, 2005 1.827 1.827 1.781 1.814 238,880 -0.01(-0.58%)
Jun 21, 2005 1.842 1.854 1.802 1.825 306,594 -0.02(-0.92%)
Jun 20, 2005 1.834 1.861 1.834 1.842 154,237 +0.02(+0.99%)
Jun 17, 2005 1.825 1.855 1.815 1.824 542,339 +0.02(+0.88%)
Jun 16, 2005 1.744 1.808 1.744 1.808 193,737 +0.05(+3.03%)
Jun 15, 2005 1.733 1.758 1.725 1.754 323,522 +0.02(+1.41%)
Jun 14, 2005 1.719 1.732 1.709 1.730 151,102 +0.01(+0.68%)
Jun 13, 2005 1.691 1.718 1.680 1.718 220,697 -0.01(-0.62%)
Jun 10, 2005 1.715 1.760 1.713 1.729 263,332 +0.02(+1.12%)
Jun 09, 2005 1.648 1.710 1.647 1.710 245,149 +0.05(+3.21%)
Jun 08, 2005 1.640 1.669 1.640 1.657 391,236 +0.02(+1.04%)
Jun 07, 2005 1.616 1.676 1.616 1.640 595,005 +0.02(+1.45%)
Jun 06, 2005 1.611 1.622 1.589 1.616 271,483 +0.02(+1.40%)
Jun 03, 2005 1.548 1.618 1.526 1.594 233,237 +0.04(+2.74%)
Jun 02, 2005 1.581 1.582 1.548 1.551 294,054 -0.04(-2.47%)
Jun 01, 2005 1.560 1.608 1.555 1.591 279,633 +0.02(+1.29%)
May 31, 2005 1.569 1.592 1.560 1.570 301,578 -0.01(-0.61%)
May 27, 2005 1.544 1.589 1.542 1.580 196,245 +0.03(+1.85%)
May 26, 2005 1.499 1.561 1.495 1.551 346,094 +0.04(+2.60%)
May 25, 2005 1.511 1.531 1.489 1.512 477,133 +0.01(+0.78%)
May 24, 2005 1.489 1.521 1.482 1.500 400,641 +0.00(+0.00%)
May 23, 2005 1.504 1.515 1.479 1.500 551,117 -0.01(-0.35%)
May 20, 2005 1.517 1.523 1.489 1.506 350,482 -0.01(-0.56%)
May 19, 2005 1.493 1.519 1.489 1.514 479,014 +0.03(+2.15%)
May 18, 2005 1.488 1.491 1.445 1.482 499,077 +0.01(+1.01%)
May 17, 2005 1.402 1.486 1.402 1.467 549,236 +0.04(+3.06%)
May 16, 2005 1.410 1.444 1.401 1.424 537,950 +0.01(+0.68%)
May 13, 2005 1.435 1.479 1.398 1.414 499,704 -0.02(-1.41%)
May 12, 2005 1.563 1.563 1.431 1.434 901,600 -0.14(-8.85%)
May 11, 2005 1.569 1.586 1.568 1.574 371,800 +0.01(+0.41%)
May 10, 2005 1.607 1.622 1.567 1.567 504,720 -0.04(-2.45%)
May 09, 2005 1.593 1.631 1.586 1.607 219,443 +0.01(+0.53%)
May 06, 2005 1.611 1.611 1.594 1.598 366,157 -0.01(-0.40%)
May 05, 2005 1.567 1.611 1.567 1.605 255,808 +0.04(+2.24%)
May 04, 2005 1.568 1.605 1.562 1.569 638,894 -0.01(-0.40%)
May 03, 2005 1.595 1.599 1.563 1.576 823,854 -0.01(-0.94%)
May 02, 2005 1.549 1.593 1.538 1.591 574,942 +0.04(+2.89%)
Apr 29, 2005 1.590 1.617 1.546 1.546 665,227 -0.05(-3.39%)
Apr 28, 2005 1.601 1.610 1.569 1.600 971,195 -0.00(-0.07%)
Apr 27, 2005 1.619 1.639 1.599 1.601 568,672 -0.02(-1.25%)
Apr 26, 2005 1.680 1.692 1.622 1.622 578,704 -0.05(-2.74%)
Apr 25, 2005 1.653 1.691 1.649 1.667 499,704 +0.02(+1.16%)
Apr 22, 2005 1.637 1.673 1.633 1.648 1,551,153 +0.02(+1.31%)
Apr 21, 2005 1.632 1.643 1.617 1.627 1,087,813 +0.01(+0.59%)
Apr 20, 2005 1.659 1.659 1.616 1.617 1,626,391 -0.05(-3.12%)
Apr 19, 2005 1.664 1.691 1.646 1.669 490,299 +0.02(+1.49%)
Apr 18, 2005 1.616 1.656 1.616 1.645 646,418 +0.03(+1.78%)
Apr 15, 2005 1.623 1.662 1.616 1.616 816,957 -0.00(-0.13%)
Apr 14, 2005 1.622 1.666 1.616 1.618 578,704 -0.01(-0.39%)
Apr 13, 2005 1.654 1.687 1.616 1.625 922,290 -0.04(-2.24%)
Apr 12, 2005 1.682 1.691 1.631 1.662 1,390,646 -0.02(-1.14%)
Apr 11, 2005 1.648 1.696 1.642 1.681 957,401 +0.03(+2.00%)
Apr 08, 2005 1.664 1.701 1.627 1.648 596,886 -0.03(-1.77%)
Apr 07, 2005 1.711 1.727 1.659 1.678 833,259 -0.02(-1.38%)
Apr 06, 2005 1.640 1.714 1.640 1.701 826,989 +0.07(+4.03%)
Apr 05, 2005 1.642 1.651 1.623 1.635 468,355 +0.00(+0.26%)
Apr 04, 2005 1.626 1.700 1.619 1.631 832,632 +0.01(+0.33%)
Apr 01, 2005 1.626 1.656 1.594 1.626 491,553 +0.01(+0.66%)
Mar 31, 2005 1.533 1.627 1.528 1.615 734,195 +0.09(+5.56%)
Mar 30, 2005 1.517 1.543 1.490 1.530 465,220 +0.02(+1.34%)
Mar 29, 2005 1.522 1.566 1.499 1.510 640,148 -0.02(-1.05%)
Mar 28, 2005 1.521 1.552 1.516 1.526 803,790 -0.01(-0.35%)
Mar 24, 2005 1.500 1.559 1.490 1.531 567,418 +0.01(+0.63%)
Mar 23, 2005 1.542 1.558 1.489 1.522 1,000,036 -0.05(-3.31%)
Mar 22, 2005 1.563 1.597 1.521 1.574 894,703 +0.00(+0.00%)
Mar 21, 2005 1.592 1.606 1.548 1.574 726,045 -0.03(-1.92%)
Mar 18, 2005 1.644 1.644 1.596 1.605 565,537 -0.04(-2.39%)
Mar 17, 2005 1.595 1.647 1.590 1.644 308,475 +0.04(+2.25%)
Mar 16, 2005 1.587 1.643 1.579 1.608 591,871 +0.00(+0.27%)
Mar 15, 2005 1.642 1.662 1.586 1.603 679,648 -0.06(-3.89%)
Mar 14, 2005 1.664 1.671 1.587 1.668 1,222,614 -0.02(-1.26%)
Mar 11, 2005 1.691 1.728 1.675 1.690 705,981 +0.55(+48.29%)
Mar 10, 2005 1.182 1.182 1.102 1.139 1,497,232 -0.04(-3.60%)
Mar 09, 2005 1.229 1.229 1.181 1.182 514,438 -0.04(-3.25%)
Mar 08, 2005 1.219 1.242 1.210 1.222 847,365 +0.01(+0.98%)
Mar 07, 2005 1.215 1.225 1.198 1.210 409,105 -0.03(-2.59%)
Mar 04, 2005 1.226 1.252 1.223 1.242 676,199 +0.03(+2.30%)
Mar 03, 2005 1.167 1.224 1.167 1.214 811,627 +0.05(+4.64%)
Mar 02, 2005 1.181 1.198 1.144 1.160 1,394,720 -0.02(-2.00%)
Mar 01, 2005 1.229 1.240 1.178 1.184 1,296,911 -0.05(-4.02%)
Feb 28, 2005 1.243 1.276 1.229 1.233 1,014,770 +0.00(+0.00%)
Feb 25, 2005 1.236 1.240 1.200 1.233 628,235 +0.00(+0.38%)
Feb 24, 2005 1.181 1.231 1.173 1.229 839,842 +0.04(+3.50%)
Feb 23, 2005 1.196 1.209 1.184 1.187 995,960 -0.01(-1.10%)
Feb 22, 2005 1.205 1.228 1.165 1.200 1,731,410 -0.04(-2.94%)
Feb 18, 2005 1.234 1.247 1.215 1.237 638,580 +0.00(+0.15%)
Feb 17, 2005 1.239 1.262 1.210 1.235 1,659,934 -0.00(-0.34%)
Feb 16, 2005 1.352 1.352 1.236 1.239 3,402,630 -0.12(-9.02%)
Feb 15, 2005 1.390 1.394 1.335 1.362 1,051,448 -0.02(-1.67%)
Feb 14, 2005 1.407 1.413 1.365 1.385 769,306 -0.01(-0.71%)
Feb 11, 2005 1.395 1.403 1.361 1.395 1,179,352 +0.00(+0.07%)
Feb 10, 2005 1.373 1.421 1.359 1.394 1,718,243 +0.05(+3.62%)
Feb 09, 2005 1.274 1.365 1.274 1.345 1,277,161 +0.07(+5.40%)
Feb 08, 2005 1.276 1.293 1.264 1.276 411,927 -0.01(-0.84%)
Feb 07, 2005 1.302 1.307 1.273 1.287 518,200 -0.01(-0.44%)
Feb 04, 2005 1.305 1.305 1.268 1.293 677,140 -0.01(-0.94%)
Feb 03, 2005 1.302 1.314 1.281 1.305 442,962 +0.01(+0.80%)
Feb 02, 2005 1.288 1.307 1.277 1.295 791,877 +0.01(+0.55%)
Feb 01, 2005 1.234 1.298 1.220 1.288 1,353,340 +0.07(+5.66%)
Jan 31, 2005 1.184 1.225 1.174 1.219 1,123,864 +0.04(+3.12%)
Jan 28, 2005 1.193 1.196 1.169 1.182 790,937 -0.00(-0.12%)
Jan 27, 2005 1.165 1.205 1.164 1.183 909,437 +0.02(+1.54%)
Jan 26, 2005 1.199 1.199 1.164 1.165 1,101,293 +0.01(+1.06%)
Jan 25, 2005 1.140 1.154 1.129 1.153 768,366 +0.02(+1.92%)
Jan 24, 2005 1.118 1.136 1.118 1.131 556,759 +0.01(+1.18%)
Jan 21, 2005 1.109 1.131 1.108 1.118 293,427 +0.01(+1.28%)
Jan 20, 2005 1.129 1.129 1.081 1.104 496,569 -0.02(-1.43%)
Jan 19, 2005 1.121 1.145 1.118 1.120 408,165 +0.00(+0.34%)
Jan 18, 2005 1.131 1.158 1.111 1.116 539,831 -0.01(-0.92%)
Jan 14, 2005 1.103 1.129 1.101 1.127 269,915 +0.03(+2.76%)
Jan 13, 2005 1.092 1.111 1.087 1.096 397,819 +0.01(+1.00%)
Jan 12, 2005 1.065 1.092 1.060 1.086 577,450 +0.01(+0.61%)
Jan 11, 2005 1.102 1.105 1.068 1.079 306,594 -0.02(-1.42%)
Jan 10, 2005 1.068 1.120 1.066 1.094 616,009 +0.03(+2.52%)
Jan 07, 2005 1.115 1.115 1.056 1.068 881,222 -0.04(-3.95%)
Jan 06, 2005 1.071 1.117 1.064 1.111 602,842 +0.04(+3.38%)
Jan 05, 2005 1.099 1.103 1.055 1.075 783,413 -0.03(-2.65%)
Jan 04, 2005 1.120 1.146 1.100 1.104 950,817 -0.02(-1.64%)
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.