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 29, 2020 5.931 6.126 5.784 5.862 11,498,505 +0.02(+0.33%)
May 28, 2020 6.087 6.391 5.794 5.843 6,904,234 -0.30(-4.94%)
May 27, 2020 6.430 6.430 5.921 6.146 6,687,933 -0.20(-3.09%)
May 26, 2020 6.029 6.415 5.970 6.342 8,115,677 +0.46(+7.82%)
May 22, 2020 5.539 5.901 5.471 5.882 5,894,654 +0.23(+4.16%)
May 21, 2020 5.696 5.857 5.588 5.647 6,225,877 -0.07(-1.20%)
May 20, 2020 5.901 6.029 5.627 5.715 9,205,092 -0.05(-0.85%)
May 19, 2020 5.627 6.087 5.512 5.764 8,774,265 +0.20(+3.51%)
May 18, 2020 5.021 5.608 4.972 5.569 10,865,431 +0.76(+15.89%)
May 15, 2020 4.981 5.138 4.781 4.805 9,172,789 -0.16(-3.16%)
May 14, 2020 5.118 5.167 4.825 4.962 8,766,974 -0.30(-5.76%)
May 13, 2020 6.293 6.293 5.148 5.265 9,579,993 -0.93(-15.01%)
May 12, 2020 6.136 6.606 6.117 6.195 10,629,054 +0.08(+1.28%)
May 11, 2020 6.068 6.410 5.999 6.117 9,610,599 +0.07(+1.13%)
May 08, 2020 5.676 6.058 5.569 6.048 7,301,262 +0.45(+8.04%)
May 07, 2020 5.764 5.950 5.569 5.598 6,543,007 -0.12(-2.05%)
May 06, 2020 5.852 5.960 5.627 5.715 6,389,467 -0.07(-1.18%)
May 05, 2020 6.273 6.303 5.735 5.784 10,790,811 -0.28(-4.68%)
May 04, 2020 5.774 6.175 5.637 6.068 10,013,199 +0.14(+2.31%)
May 01, 2020 5.627 6.273 5.481 5.931 9,707,190 +0.23(+3.95%)
Apr 30, 2020 6.097 6.342 5.657 5.706 16,341,663 -0.31(-5.20%)
Apr 29, 2020 5.549 6.107 5.422 6.019 8,193,483 +0.52(+9.43%)
Apr 28, 2020 5.481 5.569 5.021 5.500 10,890,842 +0.13(+2.37%)
Apr 27, 2020 5.167 5.520 4.874 5.373 12,095,541 +0.23(+4.57%)
Apr 24, 2020 5.236 5.236 4.825 5.138 12,685,733 +0.11(+2.14%)
Apr 23, 2020 4.991 5.246 4.884 5.030 12,342,049 +0.02(+0.39%)
Apr 22, 2020 5.344 5.363 4.815 5.011 10,921,425 -0.15(-2.85%)
Apr 21, 2020 5.040 5.344 4.952 5.158 15,522,597 +0.13(+2.53%)
Apr 20, 2020 4.414 5.187 4.384 5.030 14,903,590 +0.48(+10.54%)
Apr 17, 2020 4.453 4.570 4.198 4.551 12,087,981 +0.22(+4.97%)
Apr 16, 2020 4.502 4.658 4.228 4.335 8,198,054 -0.16(-3.49%)
Apr 15, 2020 4.061 4.521 3.885 4.492 16,161,194 +0.21(+4.79%)
Apr 14, 2020 3.973 4.321 3.846 4.287 19,628,672 +0.31(+7.88%)
Apr 13, 2020 3.827 4.042 3.709 3.973 12,338,954 +0.30(+8.27%)
Apr 09, 2020 3.680 4.208 3.347 3.670 16,722,451 +0.02(+0.54%)
Apr 08, 2020 3.053 3.660 2.995 3.650 10,257,134 +0.67(+22.30%)
Apr 07, 2020 2.936 3.210 2.858 2.985 12,141,342 +0.14(+4.81%)
Apr 06, 2020 2.584 2.848 2.505 2.848 9,211,042 +0.26(+10.23%)
Apr 03, 2020 2.417 2.642 2.280 2.584 13,229,023 +0.23(+10.00%)
Apr 02, 2020 2.300 2.662 2.153 2.349 14,855,966 +0.13(+5.73%)
Apr 01, 2020 2.222 2.432 2.124 2.222 12,376,277 -0.01(-0.44%)
Mar 31, 2020 2.251 2.329 2.104 2.231 14,949,049 -0.05(-2.15%)
Mar 30, 2020 2.065 2.368 2.065 2.280 12,381,144 +0.16(+7.37%)
Mar 27, 2020 2.182 2.310 2.016 2.124 17,045,032 -0.14(-6.06%)
Mar 26, 2020 2.564 2.593 2.045 2.261 12,978,492 -0.21(-8.33%)
Mar 25, 2020 2.858 2.995 2.447 2.466 17,312,422 -0.52(-17.38%)
Mar 24, 2020 2.779 3.034 2.408 2.985 15,400,294 +0.33(+12.55%)
Mar 23, 2020 2.936 3.034 2.554 2.652 13,582,290 -0.33(-11.15%)
Mar 20, 2020 2.995 3.181 2.740 2.985 21,623,304 +0.02(+0.66%)
Mar 19, 2020 2.858 3.034 2.691 2.965 16,676,427 +0.17(+5.94%)
Mar 18, 2020 2.819 3.161 2.603 2.799 17,894,596 -0.23(-7.44%)
Mar 17, 2020 2.721 3.083 2.691 3.024 25,348,626 +0.34(+12.77%)
Mar 16, 2020 2.153 3.327 2.143 2.682 29,012,668 -0.08(-2.84%)
Mar 13, 2020 2.202 2.985 1.928 2.760 32,560,228 +0.73(+36.23%)
Mar 12, 2020 1.595 2.290 1.576 2.026 27,599,930 +0.13(+6.70%)
Mar 11, 2020 2.094 2.222 1.811 1.899 19,528,852 -0.31(-14.16%)
Mar 10, 2020 2.603 2.603 1.908 2.212 27,803,032 -0.09(-3.83%)
Mar 09, 2020 2.271 3.464 2.143 2.300 38,544,724 -0.26(-10.31%)
Mar 06, 2020 2.319 2.589 2.182 2.564 18,279,570 +0.09(+3.56%)
Mar 05, 2020 2.447 2.603 2.388 2.476 12,700,185 -0.14(-5.24%)
Mar 04, 2020 2.584 2.730 2.456 2.613 14,415,497 +0.07(+2.69%)
Mar 03, 2020 2.633 2.662 2.398 2.545 11,683,054 -0.03(-1.14%)
Mar 02, 2020 2.760 2.779 2.515 2.574 12,834,144 -0.14(-5.05%)
Feb 28, 2020 2.388 2.760 2.094 2.711 25,790,096 +0.02(+0.73%)
Feb 27, 2020 2.545 2.740 2.349 2.691 20,067,856 -0.05(-1.79%)
Feb 26, 2020 2.789 2.897 2.603 2.740 10,386,147 -0.06(-2.10%)
Feb 25, 2020 2.926 2.975 2.584 2.799 15,618,384 -0.10(-3.38%)
Feb 24, 2020 2.916 3.024 2.867 2.897 13,210,662 -0.18(-5.73%)
Feb 21, 2020 3.142 3.151 2.985 3.073 9,053,341 -0.13(-3.98%)
Feb 20, 2020 3.132 3.347 3.132 3.200 11,833,686 +0.05(+1.55%)
Feb 19, 2020 3.132 3.171 3.044 3.151 8,882,928 +0.08(+2.55%)
Feb 18, 2020 3.063 3.151 2.975 3.073 9,384,629 +0.05(+1.62%)
Feb 14, 2020 3.044 3.244 2.956 3.024 9,138,048 -0.01(-0.32%)
Feb 13, 2020 2.985 3.190 2.975 3.034 10,349,304 +0.06(+1.97%)
Feb 12, 2020 2.946 3.249 2.926 2.975 13,239,483 +0.13(+4.47%)
Feb 11, 2020 2.926 2.965 2.838 2.848 10,955,642 -0.09(-3.00%)
Feb 10, 2020 3.034 3.073 2.916 2.936 9,465,414 -0.20(-6.25%)
Feb 07, 2020 3.122 3.220 3.014 3.132 7,698,946 -0.06(-1.84%)
Feb 06, 2020 3.259 3.298 3.083 3.190 8,508,642 -0.08(-2.40%)
Feb 05, 2020 3.014 3.298 3.014 3.269 14,051,923 +0.31(+10.60%)
Feb 04, 2020 3.034 3.093 2.936 2.956 8,665,487 +0.01(+0.33%)
Feb 03, 2020 2.946 3.063 2.887 2.946 8,603,824 +0.01(+0.33%)
Jan 31, 2020 2.897 3.014 2.843 2.936 10,306,577 -0.01(-0.33%)
Jan 30, 2020 2.887 2.956 2.789 2.946 12,529,636 +0.00(+0.00%)
Jan 29, 2020 3.122 3.161 2.946 2.946 12,875,882 -0.15(-4.75%)
Jan 28, 2020 3.034 3.171 2.936 3.093 17,791,250 +0.11(+3.61%)
Jan 27, 2020 3.063 3.132 2.975 2.985 14,796,054 -0.21(-6.44%)
Jan 24, 2020 3.298 3.367 3.093 3.190 19,828,004 -0.16(-4.68%)
Jan 23, 2020 3.386 3.464 3.298 3.347 14,416,819 -0.09(-2.56%)
Jan 22, 2020 3.553 3.572 3.357 3.435 13,423,933 -0.12(-3.31%)
Jan 21, 2020 3.807 3.817 3.504 3.553 15,519,208 -0.32(-8.33%)
Jan 17, 2020 4.287 4.287 3.876 3.876 16,610,564 -0.39(-9.17%)
Jan 16, 2020 4.414 4.561 4.247 4.267 10,388,507 -0.11(-2.46%)
Jan 15, 2020 4.404 4.468 4.277 4.375 8,796,800 -0.13(-2.83%)
Jan 14, 2020 4.473 4.639 4.375 4.502 11,684,090 +0.05(+1.10%)
Jan 13, 2020 4.600 4.639 4.335 4.453 11,914,410 -0.27(-5.80%)
Jan 10, 2020 4.482 4.747 4.453 4.727 11,628,989 +0.25(+5.69%)
Jan 09, 2020 4.414 4.521 4.140 4.473 17,532,876 +0.01(+0.22%)
Jan 08, 2020 4.561 4.786 4.355 4.463 16,587,692 -0.16(-3.39%)
Jan 07, 2020 4.482 4.717 4.404 4.619 14,213,094 +0.25(+5.83%)
Jan 06, 2020 4.463 4.492 4.277 4.365 8,599,163 -0.03(-0.67%)
Jan 03, 2020 4.473 4.502 4.277 4.394 11,281,577 +0.08(+1.81%)
Jan 02, 2020 4.786 4.844 4.267 4.316 10,208,009 -0.43(-9.07%)
Dec 31, 2019 4.463 4.830 4.424 4.747 8,314,478 +0.22(+4.75%)
Dec 30, 2019 4.453 4.610 4.365 4.531 8,206,869 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.463 4.463 8,929,805 -0.24(-5.20%)
Dec 26, 2019 4.776 4.825 4.678 4.707 6,351,435 +0.01(+0.21%)
Dec 24, 2019 4.747 4.874 4.688 4.698 3,062,126 -0.04(-0.83%)
Dec 23, 2019 4.600 4.795 4.570 4.737 10,803,157 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,164,686 -0.23(-4.60%)
Dec 19, 2019 4.815 5.011 4.747 4.893 11,360,828 +0.08(+1.63%)
Dec 18, 2019 4.580 4.884 4.570 4.815 12,208,680 +0.18(+3.80%)
Dec 17, 2019 4.414 4.678 4.355 4.639 11,510,594 +0.21(+4.64%)
Dec 16, 2019 4.218 4.561 4.208 4.433 13,218,381 +0.31(+7.60%)
Dec 13, 2019 4.561 4.629 4.110 4.120 13,916,694 -0.39(-8.68%)
Dec 12, 2019 4.022 4.512 3.973 4.512 14,721,125 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.886 3.973 8,683,958 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,142,654 +0.08(+1.97%)
Dec 09, 2019 3.701 4.051 3.662 3.954 15,792,959 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,657,522 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.516 12,567,634 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,312 +0.19(+5.59%)
Dec 03, 2019 3.253 3.379 3.214 3.311 10,487,167 +0.04(+1.19%)
Dec 02, 2019 3.477 3.555 3.262 3.272 11,739,212 -0.13(-3.72%)
Nov 29, 2019 3.477 3.486 3.360 3.399 5,445,496 -0.15(-4.12%)
Nov 27, 2019 3.447 3.603 3.438 3.545 5,368,175 +0.05(+1.39%)
Nov 26, 2019 3.769 3.769 3.399 3.496 12,325,817 -0.28(-7.47%)
Nov 25, 2019 3.642 3.808 3.594 3.779 10,799,542 +0.04(+1.04%)
Nov 22, 2019 3.370 3.857 3.350 3.740 17,596,616 +0.39(+11.63%)
Nov 21, 2019 3.428 3.467 3.282 3.350 13,224,116 -0.07(-1.99%)
Nov 20, 2019 3.535 3.603 3.379 3.418 11,932,931 -0.12(-3.31%)
Nov 19, 2019 3.623 3.662 3.496 3.535 8,342,985 -0.15(-3.97%)
Nov 18, 2019 4.061 4.061 3.642 3.681 15,667,926 -0.44(-10.64%)
Nov 15, 2019 3.934 4.129 3.886 4.119 8,673,035 +0.19(+4.70%)
Nov 14, 2019 4.139 4.197 3.866 3.934 10,295,773 -0.17(-4.04%)
Nov 13, 2019 4.197 4.251 4.022 4.100 8,959,640 -0.11(-2.55%)
Nov 12, 2019 4.236 4.304 4.129 4.207 8,438,827 +0.03(+0.70%)
Nov 11, 2019 4.392 4.509 4.168 4.178 11,828,694 -0.37(-8.14%)
Nov 08, 2019 4.334 4.603 4.261 4.548 8,922,658 +0.16(+3.55%)
Nov 07, 2019 4.460 4.606 4.314 4.392 9,297,107 -0.03(-0.66%)
Nov 06, 2019 4.382 4.655 4.304 4.421 12,444,154 +0.00(+0.00%)
Nov 05, 2019 4.626 4.879 4.412 4.421 14,541,161 -0.14(-2.99%)
Nov 04, 2019 4.304 4.694 4.285 4.558 16,518,387 +0.42(+10.12%)
Nov 01, 2019 3.954 4.197 3.866 4.139 11,364,670 +0.21(+5.46%)
Oct 31, 2019 4.003 4.090 3.798 3.925 9,785,263 -0.01(-0.25%)
Oct 30, 2019 4.431 4.480 3.895 3.934 14,959,179 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,732,069 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.071 13,280,948 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.110 20,819,638 +0.40(+10.76%)
Oct 24, 2019 3.847 3.852 3.399 3.710 18,962,324 -0.03(-0.78%)
Oct 23, 2019 3.633 3.895 3.545 3.740 12,101,959 +0.09(+2.40%)
Oct 22, 2019 3.701 3.759 3.516 3.652 10,282,862 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,676,695 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,151,949 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.701 8,215,275 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,014,660 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.409 8,421,935 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,044 -0.12(-3.34%)
Oct 11, 2019 3.409 3.574 3.409 3.496 9,032,323 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.331 7,870,017 +0.09(+2.70%)
Oct 09, 2019 3.301 3.370 3.175 3.243 9,074,198 -0.01(-0.30%)
Oct 08, 2019 3.477 3.477 3.233 3.253 13,304,814 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,876,579 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.331 3.564 11,876,648 +0.04(+1.10%)
Oct 03, 2019 3.331 3.569 3.243 3.525 15,127,984 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.314 3.331 16,010,843 -0.10(-2.84%)
Oct 01, 2019 3.720 3.895 3.367 3.428 16,053,690 -0.29(-7.85%)
Sep 30, 2019 3.818 3.925 3.642 3.720 12,244,309 -0.19(-4.98%)
Sep 27, 2019 3.915 4.032 3.730 3.915 13,663,952 -0.08(-1.95%)
Sep 26, 2019 4.236 4.304 3.895 3.993 11,445,297 -0.33(-7.66%)
Sep 25, 2019 4.178 4.348 4.100 4.324 7,389,482 +0.04(+0.91%)
Sep 24, 2019 4.499 4.528 4.178 4.285 13,245,514 -0.24(-5.38%)
Sep 23, 2019 4.567 4.665 4.304 4.528 15,246,792 -0.09(-1.90%)
Sep 20, 2019 4.577 4.733 4.447 4.616 49,445,768 +0.08(+1.72%)
Sep 19, 2019 4.918 5.035 4.490 4.538 18,478,530 -0.33(-6.80%)
Sep 18, 2019 4.957 5.132 4.830 4.869 17,040,344 -0.18(-3.47%)
Sep 17, 2019 4.918 5.463 4.751 5.045 26,208,320 +0.01(+0.19%)
Sep 16, 2019 5.123 5.609 4.626 5.035 29,374,978 +0.53(+11.66%)
Sep 13, 2019 4.304 4.577 4.154 4.509 13,168,608 +0.24(+5.71%)
Sep 12, 2019 4.421 4.616 4.246 4.266 13,718,380 -0.31(-6.81%)
Sep 11, 2019 4.412 4.921 4.374 4.577 18,199,668 +0.20(+4.66%)
Sep 10, 2019 4.645 5.033 4.335 4.374 21,574,706 -0.07(-1.53%)
Sep 09, 2019 3.889 4.480 3.879 4.441 23,234,576 +0.63(+16.54%)
Sep 06, 2019 3.976 4.024 3.685 3.811 16,816,940 -0.23(-5.76%)
Sep 05, 2019 3.879 4.228 3.855 4.044 11,554,170 +0.20(+5.30%)
Sep 04, 2019 3.666 3.879 3.588 3.840 12,516,558 +0.26(+7.32%)
Sep 03, 2019 3.423 3.617 3.258 3.578 8,672,022 +0.13(+3.65%)
Aug 30, 2019 3.627 3.666 3.287 3.452 8,769,958 -0.20(-5.57%)
Aug 29, 2019 3.443 3.743 3.413 3.656 13,528,366 +0.24(+7.10%)
Aug 28, 2019 3.317 3.530 3.307 3.413 12,437,165 +0.13(+3.83%)
Aug 27, 2019 3.491 3.520 3.287 3.287 12,896,768 -0.22(-6.35%)
Aug 26, 2019 3.666 3.729 3.457 3.510 14,715,596 -0.14(-3.72%)
Aug 23, 2019 3.753 3.811 3.617 3.646 14,577,068 -0.17(-4.57%)
Aug 22, 2019 4.005 4.170 3.811 3.821 10,776,568 -0.16(-4.14%)
Aug 21, 2019 4.180 4.247 3.986 3.986 7,801,692 -0.16(-3.97%)
Aug 20, 2019 4.374 4.495 4.044 4.151 8,808,572 -0.24(-5.52%)
Aug 19, 2019 4.063 4.403 4.063 4.393 12,613,728 +0.42(+10.49%)
Aug 16, 2019 3.908 4.044 3.646 3.976 11,684,341 +0.07(+1.74%)
Aug 15, 2019 4.034 4.102 3.879 3.908 10,078,680 -0.12(-2.89%)
Aug 14, 2019 4.141 4.151 3.845 4.024 10,963,650 -0.18(-4.38%)
Aug 13, 2019 4.218 4.422 4.141 4.209 9,746,444 -0.10(-2.25%)
Aug 12, 2019 4.218 4.315 4.063 4.306 6,722,758 +0.10(+2.30%)
Aug 09, 2019 4.335 4.485 4.160 4.209 9,372,077 -0.11(-2.47%)
Aug 08, 2019 4.374 4.471 4.131 4.315 11,146,308 +0.03(+0.68%)
Aug 07, 2019 4.092 4.383 3.966 4.286 13,509,677 +0.11(+2.55%)
Aug 06, 2019 4.529 4.597 4.112 4.180 13,956,614 -0.32(-7.11%)
Aug 05, 2019 4.684 4.684 4.432 4.500 17,235,290 -0.35(-7.20%)
Aug 02, 2019 4.946 5.072 4.752 4.849 8,737,269 -0.15(-2.91%)
Aug 01, 2019 5.421 5.450 4.888 4.994 14,787,468 -0.52(-9.49%)
Jul 31, 2019 5.431 5.760 5.363 5.518 18,827,504 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.432 5.401 27,283,676 +0.77(+16.53%)
Jul 29, 2019 4.994 5.004 4.519 4.635 21,882,866 -0.38(-7.54%)
Jul 26, 2019 5.072 5.169 4.771 5.014 16,014,150 +0.04(+0.78%)
Jul 25, 2019 5.460 5.498 4.965 4.975 11,846,433 -0.42(-7.73%)
Jul 24, 2019 5.246 5.557 5.246 5.392 11,066,778 +0.08(+1.46%)
Jul 23, 2019 5.295 5.411 5.159 5.314 10,657,306 +0.02(+0.37%)
Jul 22, 2019 5.169 5.329 5.091 5.295 10,531,486 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,751,772 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,176,744 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.072 17,106,596 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.421 19,414,700 -0.41(-6.99%)
Jul 15, 2019 6.003 6.090 5.804 5.828 8,956,370 -0.26(-4.30%)
Jul 12, 2019 5.935 6.138 5.867 6.090 7,536,331 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.906 5.925 7,951,713 -0.30(-4.83%)
Jul 10, 2019 6.100 6.274 6.003 6.226 8,506,250 +0.19(+3.22%)
Jul 09, 2019 5.915 6.061 5.799 6.032 10,377,528 +0.09(+1.47%)
Jul 08, 2019 6.061 6.168 5.925 5.945 7,265,721 -0.16(-2.54%)
Jul 05, 2019 5.945 6.206 5.924 6.100 12,246,552 +0.18(+3.11%)
Jul 03, 2019 6.032 6.061 5.848 5.915 6,056,969 -0.08(-1.29%)
Jul 02, 2019 6.546 6.546 5.983 5.993 11,280,085 -0.55(-8.44%)
Jul 01, 2019 6.875 6.924 6.468 6.546 8,875,135 -0.22(-3.30%)
Jun 28, 2019 6.711 6.885 6.662 6.769 6,898,224 +0.09(+1.31%)
Jun 27, 2019 6.682 6.856 6.575 6.682 5,487,622 -0.02(-0.29%)
Jun 26, 2019 6.575 6.817 6.526 6.701 5,439,191 +0.15(+2.22%)
Jun 25, 2019 6.827 6.866 6.536 6.555 8,839,164 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.779 6.875 8,791,880 +0.06(+0.85%)
Jun 21, 2019 6.672 6.837 6.614 6.817 10,895,265 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.604 6.652 13,298,787 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,002,217 -0.03(-0.44%)
Jun 18, 2019 6.507 6.759 6.507 6.623 5,610,928 +0.14(+2.09%)
Jun 17, 2019 6.303 6.614 6.231 6.488 7,433,739 +0.16(+2.45%)
Jun 14, 2019 6.488 6.585 6.313 6.332 9,358,774 -0.20(-3.12%)
Jun 13, 2019 6.546 6.585 6.391 6.536 7,305,920 +0.17(+2.74%)
Jun 12, 2019 6.555 6.574 6.308 6.362 10,847,282 -0.26(-3.94%)
Jun 11, 2019 6.913 6.922 6.594 6.623 11,996,249 -0.23(-3.39%)
Jun 10, 2019 7.048 7.241 6.797 6.855 9,870,448 -0.19(-2.74%)
Jun 07, 2019 7.174 7.261 6.855 7.048 11,922,487 -0.19(-2.67%)
Jun 06, 2019 7.454 7.609 7.024 7.241 9,446,419 -0.24(-3.23%)
Jun 05, 2019 7.976 7.976 7.391 7.483 6,338,215 -0.55(-6.86%)
Jun 04, 2019 7.928 8.102 7.725 8.034 6,639,783 +0.19(+2.47%)
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.