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 (%)
May 31, 2016 39.82 41.30 39.82 40.66 4,234,479 +1.17(+2.97%)
May 27, 2016 39.69 39.48 39.48 39.48 3,174,149 -0.24(-0.60%)
May 26, 2016 41.52 42.12 39.64 39.72 4,783,058 -1.33(-3.23%)
May 25, 2016 39.89 41.37 39.72 41.05 4,938,719 +1.60(+4.07%)
May 24, 2016 39.45 39.71 38.27 39.44 3,219,027 +0.07(+0.17%)
May 23, 2016 38.49 39.61 38.18 39.38 2,780,511 +0.83(+2.15%)
May 20, 2016 38.47 38.72 37.54 38.55 4,137,205 +0.41(+1.08%)
May 19, 2016 36.35 38.92 36.12 38.14 6,526,421 +1.16(+3.15%)
May 18, 2016 37.81 38.84 36.85 36.97 6,826,207 -0.53(-1.40%)
May 17, 2016 36.12 37.50 35.41 37.50 12,383,944 +1.52(+4.22%)
May 16, 2016 38.85 40.04 35.73 35.98 19,987,676 -4.12(-10.28%)
May 13, 2016 40.04 41.32 39.77 40.10 3,456,157 -0.24(-0.59%)
May 12, 2016 41.76 42.24 40.01 40.34 3,098,876 -0.85(-2.06%)
May 11, 2016 40.88 41.38 39.83 41.19 4,168,167 +0.03(+0.07%)
May 10, 2016 40.28 41.19 39.85 41.16 2,684,827 +1.36(+3.41%)
May 09, 2016 39.39 40.19 38.52 39.81 3,675,027 -0.20(-0.50%)
May 06, 2016 39.73 41.53 39.62 40.01 4,885,988 -0.49(-1.20%)
May 05, 2016 41.33 41.46 39.72 40.49 2,922,736 +0.62(+1.56%)
May 04, 2016 40.76 41.41 38.77 39.87 4,067,033 -0.38(-0.95%)
May 03, 2016 40.84 41.32 39.35 40.25 4,607,287 -1.31(-3.15%)
May 02, 2016 41.69 42.08 40.68 41.56 5,637,323 -0.54(-1.29%)
Apr 29, 2016 40.36 42.65 39.72 42.11 6,647,577 +3.21(+8.25%)
Apr 28, 2016 39.52 40.74 38.68 38.90 5,467,128 -1.08(-2.70%)
Apr 27, 2016 38.11 40.18 37.98 39.98 5,454,181 +2.05(+5.41%)
Apr 26, 2016 36.93 38.12 36.45 37.93 3,142,850 +0.70(+1.87%)
Apr 25, 2016 37.60 38.04 36.72 37.23 4,003,171 -0.72(-1.89%)
Apr 22, 2016 35.77 38.15 35.77 37.94 4,917,232 +2.46(+6.94%)
Apr 21, 2016 37.00 37.00 35.29 35.48 3,749,630 -1.19(-3.25%)
Apr 20, 2016 36.47 37.04 36.08 36.68 3,812,479 +0.13(+0.37%)
Apr 19, 2016 35.84 36.77 35.73 36.54 4,577,294 +1.15(+3.24%)
Apr 18, 2016 34.14 35.87 33.83 35.40 4,094,509 -0.11(-0.32%)
Apr 15, 2016 34.66 35.73 34.18 35.51 3,986,912 +0.21(+0.59%)
Apr 14, 2016 36.07 36.16 34.16 35.30 5,918,990 -0.73(-2.04%)
Apr 13, 2016 36.28 37.95 35.93 36.04 12,310,216 -0.25(-0.68%)
Apr 12, 2016 33.63 36.76 33.06 36.28 8,862,462 +3.06(+9.22%)
Apr 11, 2016 33.40 33.77 32.86 33.22 4,802,511 -0.11(-0.34%)
Apr 08, 2016 32.57 33.46 32.04 33.33 6,848,153 +2.00(+6.37%)
Apr 07, 2016 30.20 31.48 30.10 31.34 3,996,287 +1.00(+3.30%)
Apr 06, 2016 30.46 30.96 29.71 30.34 5,000,764 +0.13(+0.44%)
Apr 05, 2016 31.21 31.29 29.92 30.20 3,793,070 -1.34(-4.24%)
Apr 04, 2016 31.37 33.32 31.37 31.54 4,477,542 +0.56(+1.82%)
Apr 01, 2016 30.23 31.26 29.92 30.98 2,848,333 +0.07(+0.22%)
Mar 31, 2016 30.97 31.95 30.60 30.91 2,917,767 +0.02(+0.06%)
Mar 30, 2016 32.06 32.72 30.65 30.89 2,530,564 -0.75(-2.38%)
Mar 29, 2016 29.62 31.85 29.38 31.64 4,107,993 +1.25(+4.11%)
Mar 28, 2016 29.45 30.60 29.19 30.39 2,983,879 +1.07(+3.65%)
Mar 24, 2016 28.64 29.32 29.32 29.32 5,538,209 -0.44(-1.48%)
Mar 23, 2016 30.72 31.28 29.74 29.76 3,243,331 -1.53(-4.88%)
Mar 22, 2016 30.96 31.81 30.68 31.29 2,967,998 -0.14(-0.46%)
Mar 21, 2016 31.69 32.29 30.55 31.43 3,798,745 -0.97(-3.00%)
Mar 18, 2016 32.86 32.92 31.76 32.41 7,109,726 +0.31(+0.98%)
Mar 17, 2016 32.38 32.38 31.26 32.09 4,546,294 +0.17(+0.54%)
Mar 16, 2016 30.59 32.00 30.37 31.92 4,819,106 +1.54(+5.06%)
Mar 15, 2016 28.84 30.62 28.56 30.38 3,887,485 +1.12(+3.82%)
Mar 14, 2016 28.74 29.63 28.37 29.27 3,606,594 -0.43(-1.45%)
Mar 11, 2016 29.23 30.06 28.69 29.70 4,305,313 +1.05(+3.67%)
Mar 10, 2016 27.60 28.88 26.94 28.65 4,371,112 +0.46(+1.62%)
Mar 09, 2016 29.27 29.29 27.43 28.19 7,437,197 -0.33(-1.17%)
Mar 08, 2016 31.94 31.96 28.32 28.52 6,720,050 -3.67(-11.41%)
Mar 07, 2016 30.73 35.16 30.61 32.20 14,432,239 +1.36(+4.42%)
Mar 04, 2016 30.13 31.43 28.33 30.83 16,631,634 +1.52(+5.17%)
Mar 03, 2016 27.09 29.48 26.80 29.31 10,466,768 +2.17(+7.98%)
Mar 02, 2016 24.11 27.24 24.11 27.15 8,363,928 +2.59(+10.57%)
Mar 01, 2016 22.40 24.56 21.70 24.55 7,596,084 +1.92(+8.47%)
Feb 29, 2016 22.97 23.32 21.67 22.64 9,153,722 -0.15(-0.67%)
Feb 26, 2016 22.93 23.60 20.69 22.79 9,740,226 +0.52(+2.31%)
Feb 25, 2016 22.17 22.89 21.39 22.27 6,010,917 -0.01(-0.04%)
Feb 24, 2016 21.07 22.35 20.92 22.28 4,869,574 +0.72(+3.32%)
Feb 23, 2016 23.21 23.28 21.04 21.57 6,566,782 -2.18(-9.16%)
Feb 22, 2016 23.22 24.53 22.69 23.74 6,436,389 +1.10(+4.84%)
Feb 19, 2016 24.26 24.37 22.41 22.65 7,758,348 -2.19(-8.83%)
Feb 18, 2016 26.25 26.26 24.16 24.84 5,476,930 -0.76(-2.98%)
Feb 17, 2016 25.66 26.81 24.82 25.60 6,202,571 +0.76(+3.07%)
Feb 16, 2016 26.26 26.53 23.75 24.84 5,927,509 -1.33(-5.07%)
Feb 12, 2016 25.79 26.17 26.17 26.17 4,743,223 +0.50(+1.93%)
Feb 11, 2016 24.99 25.85 24.32 25.67 5,437,477 -0.09(-0.33%)
Feb 10, 2016 26.57 27.05 25.64 25.76 6,162,713 -0.99(-3.71%)
Feb 09, 2016 28.52 28.85 26.32 26.75 5,856,523 -2.50(-8.55%)
Feb 08, 2016 28.70 30.47 28.42 29.25 9,115,814 +0.10(+0.33%)
Feb 05, 2016 28.08 29.50 27.28 29.15 7,456,921 +0.71(+2.48%)
Feb 04, 2016 27.60 29.52 26.71 28.45 9,769,136 +1.05(+3.83%)
Feb 03, 2016 26.33 28.08 24.84 27.40 6,454,132 +1.65(+6.41%)
Feb 02, 2016 25.85 26.48 25.20 25.75 5,052,838 -1.21(-4.49%)
Feb 01, 2016 27.14 27.60 25.94 26.96 5,600,491 -1.24(-4.40%)
Jan 29, 2016 26.91 28.75 26.49 28.20 6,283,788 +1.63(+6.14%)
Jan 28, 2016 26.83 27.45 25.57 26.57 5,392,952 +0.58(+2.24%)
Jan 27, 2016 26.08 27.81 25.47 25.99 7,577,525 -0.13(-0.51%)
Jan 26, 2016 24.59 26.23 23.99 26.12 4,559,430 +2.37(+9.96%)
Jan 25, 2016 24.55 25.21 23.36 23.75 5,659,232 -1.53(-6.04%)
Jan 22, 2016 25.80 26.83 24.13 25.28 9,759,885 +0.45(+1.81%)
Jan 21, 2016 20.96 25.18 20.81 24.83 12,403,131 +3.85(+18.37%)
Jan 20, 2016 18.96 21.09 18.33 20.98 9,831,984 +1.47(+7.53%)
Jan 19, 2016 20.90 21.14 19.31 19.51 8,098,082 -1.34(-6.41%)
Jan 15, 2016 20.92 20.84 20.84 20.84 11,523,974 -1.23(-5.57%)
Jan 14, 2016 23.15 23.25 21.44 22.07 11,086,634 -0.73(-3.22%)
Jan 13, 2016 22.52 23.14 22.13 22.81 10,316,927 +0.63(+2.84%)
Jan 12, 2016 24.41 24.44 21.63 22.18 9,921,149 -1.64(-6.89%)
Jan 11, 2016 24.41 24.59 23.41 23.82 8,475,090 -0.74(-3.03%)
Jan 08, 2016 23.12 24.91 23.00 24.56 7,539,814 +1.57(+6.85%)
Jan 07, 2016 22.27 23.89 22.26 22.99 8,251,715 +0.07(+0.29%)
Jan 06, 2016 23.70 23.87 22.60 22.92 6,953,781 -1.56(-6.39%)
Jan 05, 2016 24.52 24.68 23.62 24.49 7,962,643 -0.08(-0.31%)
Jan 04, 2016 23.46 24.67 23.23 24.56 6,081,035 +1.09(+4.63%)
Dec 31, 2015 21.91 23.48 23.48 23.48 6,535,979 +1.59(+7.28%)
Dec 30, 2015 22.67 23.46 21.81 21.88 6,173,627 -1.55(-6.60%)
Dec 29, 2015 23.84 24.28 22.92 23.43 5,266,333 +0.25(+1.07%)
Dec 28, 2015 22.97 23.51 22.63 23.18 4,790,185 -0.10(-0.41%)
Dec 24, 2015 23.06 23.28 23.28 23.28 3,204,045 +0.21(+0.91%)
Dec 23, 2015 21.45 23.16 21.45 23.07 8,198,905 +2.23(+10.71%)
Dec 22, 2015 20.32 21.15 20.32 20.83 7,425,713 +0.41(+2.01%)
Dec 21, 2015 20.37 20.78 19.83 20.42 12,716,663 +0.08(+0.37%)
Dec 18, 2015 20.52 21.07 20.31 20.35 8,847,249 +0.15(+0.76%)
Dec 17, 2015 20.85 20.85 19.88 20.20 7,843,448 -0.44(-2.13%)
Dec 16, 2015 20.55 21.11 20.11 20.63 9,416,121 -0.05(-0.23%)
Dec 15, 2015 21.10 21.53 20.27 20.68 9,212,103 -0.17(-0.82%)
Dec 14, 2015 21.05 21.13 20.24 20.85 11,848,062 -0.85(-3.91%)
Dec 11, 2015 23.74 23.74 21.57 21.70 7,089,021 -2.50(-10.33%)
Dec 10, 2015 24.70 25.35 24.10 24.20 5,549,751 -0.70(-2.79%)
Dec 09, 2015 25.00 25.63 24.37 24.90 5,735,139 +0.37(+1.51%)
Dec 08, 2015 23.71 24.86 23.40 24.53 5,873,867 +0.00(+0.00%)
Dec 07, 2015 25.69 25.94 24.34 24.53 6,712,113 -1.90(-7.17%)
Dec 04, 2015 26.27 26.93 25.34 26.42 4,624,202 -0.40(-1.49%)
Dec 03, 2015 27.55 28.19 26.52 26.82 4,357,184 -0.67(-2.43%)
Dec 02, 2015 26.97 27.81 26.14 27.49 5,724,091 +0.30(+1.09%)
Dec 01, 2015 27.06 27.55 26.86 27.19 4,040,568 -0.03(-0.11%)
Nov 30, 2015 27.44 28.20 26.83 27.22 5,014,124 +0.08(+0.28%)
Nov 27, 2015 28.34 28.51 27.03 27.14 3,137,807 -1.70(-5.88%)
Nov 25, 2015 28.85 28.84 28.84 28.84 3,645,340 -0.48(-1.62%)
Nov 24, 2015 29.64 30.05 28.86 29.32 4,680,893 -0.04(-0.13%)
Nov 23, 2015 28.91 29.95 28.57 29.35 4,579,974 +0.39(+1.35%)
Nov 20, 2015 30.02 30.19 28.69 28.96 7,953,386 -1.23(-4.07%)
Nov 19, 2015 30.25 30.55 29.47 30.19 4,182,711 -0.32(-1.06%)
Nov 18, 2015 31.57 32.14 29.45 30.52 5,669,746 -0.91(-2.91%)
Nov 17, 2015 32.86 32.86 31.26 31.43 5,161,447 -1.54(-4.68%)
Nov 16, 2015 30.34 33.01 30.06 32.97 5,905,056 +2.76(+9.14%)
Nov 13, 2015 28.11 30.37 27.80 30.21 5,544,296 +1.96(+6.95%)
Nov 12, 2015 28.34 28.82 27.65 28.25 6,575,732 -0.35(-1.23%)
Nov 11, 2015 30.54 30.54 27.82 28.60 4,774,954 -2.01(-6.57%)
Nov 10, 2015 31.62 31.97 30.31 30.61 4,167,895 -1.10(-3.45%)
Nov 09, 2015 32.73 33.22 31.61 31.71 4,367,425 -1.07(-3.26%)
Nov 06, 2015 33.19 34.01 32.34 32.77 4,663,723 -0.92(-2.74%)
Nov 05, 2015 32.29 34.51 32.07 33.70 6,207,130 +1.24(+3.81%)
Nov 04, 2015 32.95 33.34 31.20 32.46 9,590,531 +2.94(+9.97%)
Nov 03, 2015 29.86 30.46 29.35 29.52 4,787,761 -0.35(-1.18%)
Nov 02, 2015 28.95 30.47 28.60 29.87 4,724,283 +0.88(+3.02%)
Oct 30, 2015 28.37 29.09 27.08 28.99 7,184,202 +0.76(+2.70%)
Oct 29, 2015 30.43 30.43 26.24 28.23 7,222,985 +0.77(+2.81%)
Oct 28, 2015 27.35 28.67 26.67 27.46 7,212,108 +0.06(+0.21%)
Oct 27, 2015 27.12 27.64 26.51 27.40 7,152,496 -0.24(-0.86%)
Oct 26, 2015 29.75 29.86 27.52 27.64 7,944,922 -2.19(-7.34%)
Oct 23, 2015 30.53 30.61 28.91 29.83 6,504,741 -0.94(-3.06%)
Oct 22, 2015 31.86 32.08 30.05 30.77 5,273,237 -0.94(-2.97%)
Oct 21, 2015 33.84 34.01 31.50 31.72 4,579,219 -2.46(-7.19%)
Oct 20, 2015 32.90 34.96 32.72 34.17 3,984,414 +1.32(+4.03%)
Oct 19, 2015 32.90 33.45 32.68 32.85 2,876,591 -0.48(-1.43%)
Oct 16, 2015 33.26 33.62 32.32 33.33 2,656,821 +0.16(+0.49%)
Oct 15, 2015 32.53 33.27 31.85 33.16 3,537,742 +0.57(+1.75%)
Oct 14, 2015 31.85 32.89 31.70 32.59 2,880,357 +0.77(+2.42%)
Oct 13, 2015 31.79 32.83 31.54 31.82 3,859,121 -1.02(-3.10%)
Oct 12, 2015 34.36 34.43 32.14 32.84 4,381,512 -1.50(-4.36%)
Oct 09, 2015 35.80 35.94 34.03 34.34 4,144,344 -1.30(-3.64%)
Oct 08, 2015 34.81 35.80 34.36 35.63 3,039,112 +0.74(+2.13%)
Oct 07, 2015 35.44 35.82 33.76 34.89 3,696,373 +0.40(+1.16%)
Oct 06, 2015 32.61 34.55 32.30 34.49 4,547,402 +1.80(+5.51%)
Oct 05, 2015 31.73 32.95 31.72 32.69 3,246,989 +1.49(+4.76%)
Oct 02, 2015 29.63 31.22 29.36 31.20 4,542,470 +1.15(+3.83%)
Oct 01, 2015 31.30 33.46 29.50 30.05 5,917,322 -0.54(-1.77%)
Sep 30, 2015 29.95 30.78 29.57 30.59 4,997,129 +1.00(+3.38%)
Sep 29, 2015 30.34 30.65 28.89 29.59 5,672,099 -0.74(-2.45%)
Sep 28, 2015 32.99 33.22 30.30 30.34 4,517,907 -2.99(-8.97%)
Sep 25, 2015 33.57 33.68 33.06 33.33 3,297,440 +0.12(+0.37%)
Sep 24, 2015 32.81 33.73 32.32 33.20 3,867,763 +0.20(+0.61%)
Sep 23, 2015 33.59 33.68 32.68 33.00 3,510,135 -0.42(-1.25%)
Sep 22, 2015 33.63 34.50 33.32 33.42 3,596,823 -0.78(-2.28%)
Sep 21, 2015 34.36 34.90 33.92 34.20 3,192,484 -0.13(-0.39%)
Sep 18, 2015 36.29 36.39 34.10 34.34 6,578,752 -2.79(-7.52%)
Sep 17, 2015 36.98 38.16 36.05 37.13 3,878,079 +0.10(+0.28%)
Sep 16, 2015 35.13 37.08 34.88 37.02 3,954,052 +2.15(+6.17%)
Sep 15, 2015 34.48 35.55 34.08 34.87 3,308,354 +0.53(+1.55%)
Sep 14, 2015 34.50 34.78 34.08 34.34 4,385,864 -0.41(-1.18%)
Sep 11, 2015 33.86 34.75 33.59 34.75 3,613,726 +0.45(+1.31%)
Sep 10, 2015 34.30 34.66 33.81 34.30 4,172,928 +0.10(+0.31%)
Sep 09, 2015 34.61 36.06 34.01 34.19 4,241,720 -0.21(-0.61%)
Sep 08, 2015 35.29 35.61 34.27 34.40 3,764,154 -0.32(-0.93%)
Sep 04, 2015 35.88 34.73 34.73 34.73 4,206,993 -1.78(-4.87%)
Sep 03, 2015 36.32 37.59 35.65 36.50 4,755,366 +0.28(+0.76%)
Sep 02, 2015 36.44 36.88 35.22 36.23 3,515,951 +0.11(+0.32%)
Sep 01, 2015 35.43 37.28 35.43 36.11 5,671,574 -0.63(-1.71%)
Aug 31, 2015 36.07 37.16 35.17 36.74 5,651,500 +0.28(+0.76%)
Aug 28, 2015 35.95 37.56 35.60 36.47 6,047,020 +0.30(+0.84%)
Aug 27, 2015 34.14 36.59 33.74 36.16 7,300,189 +3.04(+9.19%)
Aug 26, 2015 33.16 33.25 32.31 33.12 4,752,344 +0.96(+2.99%)
Aug 25, 2015 33.14 33.14 31.69 32.16 7,107,524 +0.57(+1.81%)
Aug 24, 2015 31.54 33.20 31.22 31.59 6,550,286 -2.32(-6.85%)
Aug 21, 2015 33.51 34.40 33.49 33.91 4,497,203 +0.15(+0.45%)
Aug 20, 2015 34.23 34.67 33.76 33.76 3,391,894 -0.48(-1.39%)
Aug 19, 2015 35.04 35.35 33.68 34.23 4,102,838 -0.99(-2.81%)
Aug 18, 2015 34.62 35.31 34.41 35.22 3,223,913 +0.45(+1.29%)
Aug 17, 2015 34.47 35.01 34.24 34.77 3,183,729 +0.05(+0.14%)
Aug 14, 2015 35.14 35.63 34.27 34.73 4,743,023 -0.42(-1.19%)
Aug 13, 2015 36.37 36.63 34.66 35.14 4,220,622 -1.64(-4.45%)
Aug 12, 2015 36.70 37.97 36.34 36.78 5,792,018 +0.10(+0.29%)
Aug 11, 2015 34.68 36.79 34.61 36.68 4,354,833 +0.90(+2.53%)
Aug 10, 2015 34.16 35.85 33.80 35.77 3,879,943 +1.79(+5.26%)
Aug 07, 2015 35.62 36.61 33.83 33.98 3,612,074 -2.12(-5.88%)
Aug 06, 2015 34.55 36.26 34.07 36.11 4,047,895 +1.40(+4.03%)
Aug 05, 2015 36.68 36.96 34.67 34.71 3,670,220 -1.34(-3.72%)
Aug 04, 2015 36.91 36.91 35.87 36.05 3,588,516 -0.31(-0.86%)
Aug 03, 2015 36.90 37.44 36.20 36.36 7,120,500 -1.07(-2.85%)
Jul 31, 2015 37.52 38.25 37.21 37.43 6,500,105 -0.49(-1.28%)
Jul 30, 2015 40.06 40.13 37.15 37.91 8,950,435 -2.65(-6.54%)
Jul 29, 2015 40.93 41.61 38.67 40.57 11,937,110 -1.25(-2.98%)
Jul 28, 2015 40.30 42.85 39.84 41.81 6,039,029 +1.63(+4.05%)
Jul 27, 2015 40.13 41.07 39.50 40.19 5,732,507 -0.08(-0.19%)
Jul 24, 2015 40.44 40.68 39.50 40.26 5,319,478 -0.60(-1.47%)
Jul 23, 2015 39.40 41.22 39.17 40.86 4,926,010 +1.47(+3.74%)
Jul 22, 2015 38.99 39.52 38.76 39.39 4,662,605 +0.20(+0.51%)
Jul 21, 2015 39.14 39.80 38.85 39.19 3,490,031 +0.42(+1.08%)
Jul 20, 2015 40.61 40.87 38.72 38.77 5,978,418 -2.25(-5.50%)
Jul 17, 2015 43.77 43.92 40.92 41.02 4,961,646 -2.94(-6.69%)
Jul 16, 2015 44.50 44.68 43.84 43.96 3,758,042 -0.15(-0.35%)
Jul 15, 2015 45.39 45.62 44.00 44.12 3,131,199 -1.27(-2.81%)
Jul 14, 2015 43.68 45.54 43.51 45.39 5,485,002 +1.52(+3.47%)
Jul 13, 2015 43.22 43.97 42.62 43.87 3,798,595 +0.80(+1.86%)
Jul 10, 2015 44.30 44.48 43.03 43.07 4,300,822 -0.97(-2.20%)
Jul 09, 2015 43.86 44.63 43.79 44.04 5,225,841 +0.94(+2.19%)
Jul 08, 2015 44.62 44.82 42.72 43.10 3,207,584 -1.47(-3.29%)
Jul 07, 2015 44.57 44.79 42.67 44.56 7,788,820 -0.31(-0.70%)
Jul 06, 2015 44.82 45.64 44.38 44.88 5,567,986 -0.76(-1.67%)
Jul 02, 2015 45.88 45.64 45.64 45.64 2,487,722 +0.14(+0.31%)
Jul 01, 2015 46.82 47.00 45.19 45.50 3,408,023 -1.48(-3.16%)
Jun 30, 2015 46.71 47.18 46.45 46.98 2,715,068 +0.73(+1.58%)
Jun 29, 2015 46.65 47.81 46.10 46.25 2,862,460 -0.96(-2.04%)
Jun 26, 2015 48.41 48.95 47.17 47.21 5,356,557 -1.35(-2.78%)
Jun 25, 2015 48.46 48.99 48.11 48.56 3,038,882 +0.14(+0.29%)
Jun 24, 2015 47.85 48.49 47.67 48.42 3,310,479 +0.55(+1.15%)
Jun 23, 2015 48.25 48.44 47.26 47.86 2,927,216 -0.27(-0.55%)
Jun 22, 2015 47.95 48.63 47.19 48.13 2,666,841 +0.27(+0.56%)
Jun 19, 2015 48.33 48.89 47.37 47.86 4,622,635 -0.85(-1.74%)
Jun 18, 2015 50.53 50.73 48.69 48.71 4,222,110 -1.47(-2.92%)
Jun 17, 2015 51.69 51.85 49.78 50.18 3,312,861 -1.10(-2.15%)
Jun 16, 2015 50.29 51.33 49.79 51.28 3,028,819 +1.32(+2.65%)
Jun 15, 2015 49.80 50.61 49.42 49.96 2,326,554 -0.31(-0.62%)
Jun 12, 2015 49.87 50.96 49.58 50.27 3,060,377 +0.17(+0.34%)
Jun 11, 2015 50.46 50.63 49.06 50.10 4,594,149 -0.22(-0.43%)
Jun 10, 2015 52.35 52.45 49.88 50.32 8,280,850 -1.37(-2.65%)
Jun 09, 2015 52.24 53.41 51.62 51.69 2,240,766 +0.21(+0.41%)
Jun 08, 2015 52.02 52.89 50.52 51.48 2,730,206 -0.52(-1.01%)
Jun 05, 2015 52.28 53.57 51.98 52.00 2,832,476 -0.77(-1.46%)
Jun 04, 2015 52.09 53.05 51.83 52.77 3,902,248 -0.07(-0.13%)
Jun 03, 2015 52.87 53.08 52.35 52.84 2,321,481 +0.00(+0.00%)
Jun 02, 2015 52.52 53.58 51.81 52.84 2,605,982 +0.58(+1.11%)
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.