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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 9.540 9.628 9.349 9.624 519,107 +0.10(+1.09%)
May 27, 2005 9.465 9.599 9.395 9.520 888,275 +0.07(+0.70%)
May 26, 2005 9.436 9.457 9.299 9.453 823,627 +0.02(+0.18%)
May 25, 2005 9.540 9.578 9.224 9.436 702,491 -0.12(-1.31%)
May 24, 2005 9.240 9.565 9.086 9.561 1,040,775 +0.32(+3.47%)
May 23, 2005 8.974 9.290 8.957 9.240 771,460 +0.22(+2.50%)
May 20, 2005 9.199 9.199 8.974 9.016 345,965 -0.18(-1.99%)
May 19, 2005 9.057 9.199 8.978 9.199 393,811 +0.14(+1.56%)
May 18, 2005 9.145 9.157 8.899 9.057 740,096 +0.01(+0.14%)
May 17, 2005 8.570 9.074 8.528 9.045 1,214,078 +0.47(+5.54%)
May 16, 2005 8.707 8.728 8.449 8.570 1,517,157 -0.18(-2.05%)
May 13, 2005 8.874 9.036 8.695 8.749 1,210,397 -0.30(-3.27%)
May 12, 2005 9.615 9.720 8.436 9.045 2,209,087 -0.57(-5.94%)
May 11, 2005 9.499 9.653 9.457 9.615 642,803 +0.12(+1.27%)
May 10, 2005 9.695 9.695 9.486 9.495 631,762 -0.22(-2.27%)
May 09, 2005 9.607 9.761 9.565 9.715 405,012 +0.11(+1.17%)
May 06, 2005 9.728 9.782 9.574 9.603 564,553 -0.07(-0.69%)
May 05, 2005 9.449 9.757 9.424 9.670 1,215,678 +0.26(+2.79%)
May 04, 2005 9.270 9.490 9.257 9.407 1,147,509 +0.15(+1.62%)
May 03, 2005 9.553 9.553 9.211 9.257 1,412,824 -0.30(-3.10%)
May 02, 2005 9.403 9.607 9.199 9.553 881,394 +0.12(+1.24%)
Apr 29, 2005 9.640 9.715 9.186 9.436 1,846,960 -0.18(-1.91%)
Apr 28, 2005 9.665 9.790 9.020 9.620 2,599,858 -0.15(-1.54%)
Apr 27, 2005 10.00 10.05 9.686 9.770 753,858 -0.33(-3.26%)
Apr 26, 2005 10.22 10.27 9.957 10.10 872,913 -0.12(-1.18%)
Apr 25, 2005 10.27 10.36 10.10 10.22 711,292 +0.03(+0.29%)
Apr 22, 2005 10.15 10.32 10.00 10.19 886,035 +0.03(+0.25%)
Apr 21, 2005 9.861 10.20 9.861 10.17 734,175 +0.37(+3.74%)
Apr 20, 2005 10.03 10.29 9.795 9.799 907,158 -0.24(-2.41%)
Apr 19, 2005 9.803 10.10 9.803 10.04 739,776 +0.33(+3.43%)
Apr 18, 2005 9.411 9.728 9.249 9.707 870,353 +0.23(+2.42%)
Apr 15, 2005 9.890 10.04 9.374 9.478 1,428,666 -0.41(-4.17%)
Apr 14, 2005 9.978 10.19 9.849 9.890 1,645,974 +0.12(+1.28%)
Apr 13, 2005 10.19 10.20 9.711 9.765 939,802 -0.42(-4.09%)
Apr 12, 2005 10.33 10.57 10.06 10.18 1,092,302 -0.24(-2.28%)
Apr 11, 2005 10.59 10.59 10.21 10.42 1,200,316 -0.21(-1.96%)
Apr 08, 2005 10.84 10.95 10.52 10.63 2,068,429 -0.20(-1.88%)
Apr 07, 2005 10.75 10.94 10.69 10.83 2,829,648 +0.12(+1.13%)
Apr 06, 2005 10.35 10.74 10.33 10.71 2,435,197 +0.43(+4.17%)
Apr 05, 2005 10.21 10.33 10.10 10.28 1,399,222 +0.07(+0.69%)
Apr 04, 2005 10.25 10.42 10.09 10.21 1,446,588 +0.10(+1.03%)
Apr 01, 2005 9.915 10.27 9.907 10.11 1,570,444 +0.37(+3.85%)
Mar 31, 2005 9.624 9.874 9.620 9.732 1,734,466 +0.21(+2.23%)
Mar 30, 2005 9.520 9.540 8.957 9.520 2,342,385 +0.00(+0.00%)
Mar 29, 2005 9.832 9.890 9.461 9.520 1,202,076 -0.35(-3.55%)
Mar 28, 2005 9.961 10.02 9.720 9.870 558,472 -0.09(-0.92%)
Mar 24, 2005 9.824 10.23 9.824 9.961 682,808 +0.14(+1.40%)
Mar 23, 2005 10.31 10.42 9.645 9.824 1,581,006 -0.51(-4.92%)
Mar 22, 2005 10.41 10.49 10.29 10.33 640,563 -0.07(-0.68%)
Mar 21, 2005 10.51 10.58 10.17 10.40 1,139,188 -0.14(-1.30%)
Mar 18, 2005 10.73 10.78 10.42 10.54 1,746,467 +0.37(+3.60%)
Mar 17, 2005 9.907 10.21 9.907 10.17 898,677 +0.27(+2.73%)
Mar 16, 2005 9.686 10.06 9.636 9.903 861,392 +0.09(+0.89%)
Mar 15, 2005 9.895 10.12 9.790 9.815 811,145 -0.10(-0.97%)
Mar 14, 2005 9.840 9.953 9.686 9.911 806,025 +0.07(+0.72%)
Mar 11, 2005 9.540 9.957 9.540 9.840 981,567 +0.27(+2.83%)
Mar 10, 2005 9.624 9.711 9.303 9.570 1,398,582 -0.30(-3.08%)
Mar 09, 2005 10.07 10.27 9.853 9.874 814,346 -0.20(-1.94%)
Mar 08, 2005 10.21 10.39 10.06 10.07 1,133,107 -0.20(-1.95%)
Mar 07, 2005 10.39 10.40 10.06 10.27 685,529 -0.12(-1.20%)
Mar 04, 2005 10.35 10.42 10.04 10.39 1,040,135 +0.10(+0.97%)
Mar 03, 2005 10.19 10.54 10.15 10.29 1,510,116 +0.10(+0.98%)
Mar 02, 2005 10.17 10.35 9.832 10.19 2,016,582 +0.20(+1.96%)
Mar 01, 2005 10.52 10.66 9.836 9.999 1,642,294 -0.52(-4.91%)
Feb 28, 2005 10.95 10.99 10.23 10.52 1,055,817 -0.12(-1.10%)
Feb 25, 2005 10.34 10.77 10.32 10.63 872,113 +0.31(+3.03%)
Feb 24, 2005 10.15 10.39 10.07 10.32 667,607 +0.21(+2.10%)
Feb 23, 2005 10.04 10.39 10.04 10.11 1,267,685 -0.04(-0.41%)
Feb 22, 2005 10.09 10.34 10.03 10.15 1,201,436 +0.15(+1.54%)
Feb 18, 2005 10.25 10.31 9.990 9.995 1,158,550 +0.06(+0.63%)
Feb 17, 2005 10.08 10.23 9.832 9.932 832,428 -0.17(-1.65%)
Feb 16, 2005 9.699 10.23 9.699 10.10 929,401 +0.40(+4.12%)
Feb 15, 2005 9.886 9.886 9.624 9.699 635,602 -0.18(-1.85%)
Feb 14, 2005 9.978 9.982 9.861 9.882 681,848 -0.07(-0.67%)
Feb 11, 2005 9.811 10.04 9.632 9.949 717,373 +0.18(+1.83%)
Feb 10, 2005 9.686 9.828 9.678 9.770 1,200,476 +0.12(+1.25%)
Feb 09, 2005 9.628 9.753 9.482 9.649 725,054 +0.02(+0.22%)
Feb 08, 2005 9.332 9.653 9.274 9.628 1,230,240 +0.30(+3.17%)
Feb 07, 2005 9.332 9.465 9.207 9.332 483,422 -0.03(-0.36%)
Feb 04, 2005 9.474 9.474 9.274 9.365 514,947 -0.10(-1.01%)
Feb 03, 2005 9.345 9.470 9.082 9.461 612,399 +0.12(+1.25%)
Feb 02, 2005 9.320 9.390 9.278 9.345 1,104,944 +0.02(+0.27%)
Feb 01, 2005 9.270 9.361 9.170 9.320 910,038 +0.07(+0.81%)
Jan 31, 2005 8.970 9.303 8.970 9.245 771,940 +0.22(+2.40%)
Jan 28, 2005 9.170 9.186 8.941 9.028 918,519 -0.14(-1.50%)
Jan 27, 2005 9.024 9.311 8.970 9.165 1,216,638 +0.16(+1.80%)
Jan 26, 2005 8.757 9.016 8.736 9.003 832,428 +0.26(+2.95%)
Jan 25, 2005 8.711 8.832 8.545 8.745 753,858 +0.03(+0.38%)
Jan 24, 2005 8.811 8.895 8.674 8.711 615,920 -0.03(-0.33%)
Jan 21, 2005 8.820 8.899 8.707 8.741 768,900 -0.06(-0.66%)
Jan 20, 2005 9.016 9.016 8.611 8.799 997,569 -0.22(-2.40%)
Jan 19, 2005 8.916 9.211 8.916 9.016 1,949,534 +0.14(+1.60%)
Jan 18, 2005 8.678 8.895 8.678 8.874 1,390,101 +0.24(+2.80%)
Jan 14, 2005 8.541 8.749 8.499 8.632 1,493,954 +0.11(+1.32%)
Jan 13, 2005 8.370 8.566 8.291 8.520 1,169,592 +0.17(+2.10%)
Jan 12, 2005 8.049 8.374 8.011 8.345 1,535,880 +0.30(+3.73%)
Jan 11, 2005 8.145 8.186 7.945 8.045 1,077,740 -0.08(-0.97%)
Jan 10, 2005 7.886 8.257 7.886 8.124 1,603,088 +0.27(+3.45%)
Jan 07, 2005 8.082 8.082 7.713 7.853 1,887,605 -0.15(-1.82%)
Jan 06, 2005 7.916 8.186 7.882 7.999 1,808,235 +0.12(+1.59%)
Jan 05, 2005 7.957 8.061 7.791 7.874 1,344,495 -0.14(-1.72%)
Jan 04, 2005 7.957 8.195 7.941 8.011 1,657,976 +0.05(+0.68%)
Jan 03, 2005 8.520 8.528 7.886 7.957 2,981,188 -0.57(-6.65%)
Dec 31, 2004 8.374 8.603 8.353 8.524 874,994 +0.10(+1.24%)
Dec 30, 2004 8.528 8.528 8.374 8.420 412,533 -0.10(-1.22%)
Dec 29, 2004 8.520 8.545 8.395 8.524 511,106 +0.00(+0.00%)
Dec 28, 2004 8.324 8.620 8.324 8.524 678,968 +0.17(+1.99%)
Dec 27, 2004 8.645 8.645 8.278 8.357 798,664 -0.30(-3.42%)
Dec 23, 2004 8.645 8.803 8.553 8.653 550,631 -0.01(-0.14%)
Dec 22, 2004 8.866 8.970 8.436 8.666 977,247 -0.20(-2.21%)
Dec 21, 2004 8.916 8.949 8.711 8.861 1,019,972 -0.04(-0.42%)
Dec 20, 2004 8.961 9.020 8.836 8.899 1,391,701 -0.06(-0.70%)
Dec 17, 2004 8.770 8.982 8.770 8.961 1,364,817 +0.17(+1.94%)
Dec 16, 2004 8.811 8.874 8.666 8.791 1,876,564 +0.05(+0.62%)
Dec 15, 2004 8.432 8.961 8.432 8.736 1,783,272 +0.31(+3.66%)
Dec 14, 2004 8.416 8.478 8.199 8.428 796,263 +0.04(+0.45%)
Dec 13, 2004 8.145 8.416 8.145 8.391 912,438 +0.28(+3.49%)
Dec 10, 2004 8.303 8.324 8.024 8.107 1,148,629 -0.20(-2.36%)
Dec 09, 2004 7.936 8.424 7.936 8.303 5,983,179 +0.50(+6.35%)
Dec 08, 2004 7.624 7.899 7.491 7.807 1,207,837 +0.22(+2.85%)
Dec 07, 2004 7.982 7.986 7.541 7.591 963,165 -0.40(-5.01%)
Dec 06, 2004 8.107 8.111 7.895 7.991 1,016,452 -0.12(-1.54%)
Dec 03, 2004 7.936 8.145 7.932 8.116 810,665 +0.22(+2.80%)
Dec 02, 2004 8.370 8.374 7.782 7.895 1,338,894 -0.47(-5.67%)
Dec 01, 2004 8.641 8.707 8.136 8.370 1,865,523 -0.27(-3.13%)
Nov 30, 2004 8.416 8.649 8.391 8.641 1,535,240 +0.13(+1.57%)
Nov 29, 2004 8.603 8.628 8.374 8.507 1,025,573 -0.04(-0.49%)
Nov 26, 2004 8.428 8.603 8.428 8.549 773,540 +0.12(+1.43%)
Nov 24, 2004 8.395 8.603 8.028 8.428 2,863,573 +0.13(+1.61%)
Nov 23, 2004 7.457 8.395 7.428 8.295 4,056,208 +0.97(+13.19%)
Nov 22, 2004 7.062 7.332 6.999 7.328 1,612,050 +0.25(+3.47%)
Nov 19, 2004 7.045 7.174 6.916 7.082 1,575,085 +0.04(+0.59%)
Nov 18, 2004 7.012 7.082 6.949 7.041 716,573 +0.03(+0.42%)
Nov 17, 2004 6.916 7.074 6.916 7.012 800,104 +0.12(+1.69%)
Nov 16, 2004 6.957 7.082 6.895 6.895 451,898 -0.05(-0.78%)
Nov 15, 2004 7.062 7.099 6.853 6.949 1,119,185 -0.09(-1.30%)
Nov 12, 2004 6.982 7.187 6.895 7.041 1,509,636 +0.08(+1.14%)
Nov 11, 2004 7.012 7.032 6.853 6.962 811,945 -0.03(-0.42%)
Nov 10, 2004 6.845 7.137 6.832 6.991 1,018,532 +0.12(+1.70%)
Nov 09, 2004 6.949 6.957 6.845 6.874 737,856 -0.09(-1.32%)
Nov 08, 2004 7.074 7.099 6.957 6.966 553,352 -0.13(-1.88%)
Nov 05, 2004 7.207 7.228 7.053 7.099 513,506 -0.00(-0.06%)
Nov 04, 2004 6.816 7.132 6.812 7.103 1,049,256 +0.27(+3.96%)
Nov 03, 2004 6.687 6.887 6.687 6.832 720,093 +0.19(+2.82%)
Nov 02, 2004 6.637 6.757 6.612 6.645 699,131 +0.00(+0.06%)
Nov 01, 2004 6.603 6.707 6.545 6.641 524,548 +0.10(+1.53%)
Oct 29, 2004 6.416 6.587 6.412 6.541 1,018,532 +0.10(+1.62%)
Oct 28, 2004 6.462 6.607 6.233 6.437 1,792,553 -0.27(-4.10%)
Oct 27, 2004 6.762 6.887 6.545 6.712 557,032 -0.10(-1.41%)
Oct 26, 2004 6.782 6.812 6.624 6.807 533,349 +0.06(+0.86%)
Oct 25, 2004 6.812 6.857 6.732 6.749 609,999 -0.04(-0.55%)
Oct 22, 2004 6.770 6.924 6.762 6.787 558,312 +0.00(+0.00%)
Oct 21, 2004 6.807 6.812 6.741 6.787 691,450 -0.00(-0.06%)
Oct 20, 2004 6.741 7.016 6.728 6.791 1,564,363 +0.03(+0.43%)
Oct 19, 2004 6.812 6.816 6.624 6.762 1,427,225 -0.08(-1.22%)
Oct 18, 2004 6.849 6.962 6.745 6.845 997,890 +0.00(+0.06%)
Oct 15, 2004 6.924 6.932 6.791 6.841 445,498 -0.08(-1.14%)
Oct 14, 2004 6.770 6.982 6.728 6.920 763,299 +0.12(+1.84%)
Oct 13, 2004 7.124 7.137 6.432 6.795 2,408,793 -0.31(-4.34%)
Oct 12, 2004 7.145 7.212 7.099 7.103 348,685 -0.04(-0.58%)
Oct 11, 2004 7.232 7.278 7.082 7.145 306,759 -0.10(-1.44%)
Oct 08, 2004 7.207 7.345 7.145 7.249 431,736 +0.00(+0.00%)
Oct 07, 2004 7.499 7.562 7.216 7.249 885,555 -0.24(-3.17%)
Oct 06, 2004 7.495 7.637 7.457 7.487 1,451,869 +0.03(+0.39%)
Oct 05, 2004 7.395 7.603 7.395 7.457 710,492 +0.06(+0.85%)
Oct 04, 2004 7.382 7.457 7.270 7.395 615,120 +0.05(+0.62%)
Oct 01, 2004 7.287 7.353 7.232 7.349 517,507 +0.06(+0.86%)
Sep 30, 2004 7.249 7.328 7.187 7.287 736,736 +0.04(+0.58%)
Sep 29, 2004 7.291 7.370 7.228 7.245 892,916 -0.08(-1.08%)
Sep 28, 2004 7.187 7.332 7.178 7.324 831,468 +0.14(+1.91%)
Sep 27, 2004 7.124 7.345 7.041 7.187 855,631 +0.02(+0.29%)
Sep 24, 2004 6.957 7.178 6.953 7.166 1,153,430 +0.19(+2.75%)
Sep 23, 2004 6.841 6.995 6.807 6.974 643,123 +0.13(+1.95%)
Sep 22, 2004 6.849 6.945 6.732 6.841 481,022 -0.01(-0.18%)
Sep 21, 2004 6.728 6.866 6.674 6.853 551,111 +0.13(+1.92%)
Sep 20, 2004 6.541 6.757 6.541 6.724 573,194 +0.18(+2.80%)
Sep 17, 2004 6.628 6.628 6.520 6.541 449,818 -0.04(-0.63%)
Sep 16, 2004 6.582 6.662 6.541 6.582 349,325 +0.03(+0.51%)
Sep 15, 2004 6.603 6.662 6.520 6.549 313,320 -0.10(-1.57%)
Sep 14, 2004 6.699 6.741 6.578 6.653 341,964 -0.09(-1.30%)
Sep 13, 2004 6.678 6.741 6.656 6.741 346,765 +0.07(+1.00%)
Sep 10, 2004 6.687 6.762 6.624 6.674 549,991 -0.01(-0.19%)
Sep 09, 2004 6.603 6.699 6.603 6.687 459,899 +0.08(+1.26%)
Sep 08, 2004 6.678 6.716 6.562 6.603 614,480 -0.10(-1.43%)
Sep 07, 2004 6.657 6.699 6.631 6.699 568,394 +0.06(+0.94%)
Sep 03, 2004 6.641 6.699 6.620 6.637 385,490 -0.03(-0.44%)
Sep 02, 2004 6.474 6.678 6.474 6.666 621,360 +0.16(+2.50%)
Sep 01, 2004 6.249 6.503 6.241 6.503 675,448 +0.25(+4.07%)
Aug 31, 2004 6.041 6.249 6.041 6.249 446,778 +0.23(+3.88%)
Aug 30, 2004 6.116 6.137 5.949 6.016 283,076 -0.13(-2.10%)
Aug 27, 2004 6.091 6.162 6.041 6.145 361,487 +0.04(+0.68%)
Aug 26, 2004 6.191 6.208 6.003 6.103 270,915 -0.08(-1.28%)
Aug 25, 2004 6.158 6.220 6.137 6.183 368,207 -0.01(-0.13%)
Aug 24, 2004 6.187 6.270 6.137 6.191 474,941 -0.03(-0.47%)
Aug 23, 2004 6.332 6.337 6.108 6.220 747,457 -0.12(-1.84%)
Aug 20, 2004 6.237 6.445 6.237 6.337 841,389 +0.15(+2.36%)
Aug 19, 2004 6.145 6.245 6.108 6.191 465,340 -0.03(-0.54%)
Aug 18, 2004 5.853 6.249 5.853 6.224 767,620 +0.37(+6.33%)
Aug 17, 2004 5.883 5.945 5.641 5.853 773,540 -0.15(-2.57%)
Aug 16, 2004 6.083 6.208 5.887 6.008 509,186 -0.07(-1.23%)
Aug 13, 2004 6.008 6.187 5.978 6.083 798,824 +0.09(+1.46%)
Aug 12, 2004 6.282 6.320 5.983 5.995 614,480 -0.33(-5.20%)
Aug 11, 2004 6.428 6.428 6.216 6.324 452,378 -0.10(-1.62%)
Aug 10, 2004 6.395 6.432 6.332 6.428 501,665 +0.07(+1.18%)
Aug 09, 2004 6.195 6.457 6.187 6.353 579,115 +0.17(+2.69%)
Aug 06, 2004 6.482 6.482 6.103 6.187 799,464 -0.34(-5.23%)
Aug 05, 2004 6.791 6.795 6.466 6.528 1,040,295 -0.28(-4.16%)
Aug 04, 2004 6.874 6.878 6.791 6.812 973,246 -0.07(-1.03%)
Aug 03, 2004 6.974 6.978 6.820 6.882 663,286 -0.11(-1.55%)
Aug 02, 2004 6.999 7.041 6.832 6.991 1,341,134 +0.01(+0.18%)
Jul 30, 2004 7.024 7.028 6.903 6.978 1,484,833 -0.05(-0.65%)
Jul 29, 2004 6.562 7.024 6.562 7.024 1,623,091 +0.51(+7.87%)
Jul 28, 2004 6.574 6.607 6.407 6.512 945,563 -0.06(-0.95%)
Jul 27, 2004 6.249 6.587 6.249 6.574 845,710 +0.38(+6.19%)
Jul 26, 2004 6.382 6.424 6.162 6.191 812,265 -0.20(-3.07%)
Jul 23, 2004 6.482 6.482 6.328 6.387 517,347 -0.09(-1.42%)
Jul 22, 2004 6.574 6.582 6.437 6.478 571,594 -0.12(-1.89%)
Jul 21, 2004 6.782 6.874 6.595 6.603 878,034 -0.18(-2.64%)
Jul 20, 2004 6.766 6.816 6.645 6.782 1,456,029 +0.02(+0.25%)
Jul 19, 2004 6.791 6.828 6.703 6.766 957,564 +0.03(+0.37%)
Jul 16, 2004 6.641 6.799 6.624 6.741 1,738,626 +0.10(+1.51%)
Jul 15, 2004 6.645 6.662 6.541 6.641 691,610 +0.02(+0.25%)
Jul 14, 2004 6.482 6.624 6.478 6.624 1,316,651 +0.15(+2.25%)
Jul 13, 2004 6.499 6.549 6.387 6.478 745,697 +0.06(+0.97%)
Jul 12, 2004 6.457 6.470 6.378 6.416 647,764 +0.12(+1.99%)
Jul 09, 2004 6.245 6.353 6.228 6.291 994,369 +0.04(+0.67%)
Jul 08, 2004 6.457 6.482 6.241 6.249 902,837 -0.15(-2.28%)
Jul 07, 2004 6.353 6.420 6.332 6.395 646,004 +0.02(+0.33%)
Jul 06, 2004 6.295 6.437 6.287 6.374 769,220 +0.08(+1.26%)
Jul 02, 2004 6.412 6.437 6.253 6.295 779,941 -0.12(-1.82%)
Jul 01, 2004 6.582 6.666 6.199 6.412 1,627,892 +0.33(+5.41%)
Jun 30, 2004 5.883 6.095 5.870 6.083 551,271 +0.18(+3.03%)
Jun 29, 2004 5.858 5.962 5.833 5.903 337,003 +0.05(+0.78%)
Jun 28, 2004 6.070 6.070 5.845 5.858 591,277 -0.22(-3.57%)
Jun 25, 2004 5.937 6.074 5.924 6.074 1,497,635 +0.14(+2.32%)
Jun 24, 2004 5.999 5.999 5.899 5.937 465,500 +0.00(+0.07%)
Jun 23, 2004 5.837 5.945 5.812 5.933 602,798 +0.08(+1.35%)
Jun 22, 2004 5.820 5.870 5.749 5.853 626,481 +0.03(+0.57%)
Jun 21, 2004 5.833 5.878 5.724 5.820 931,961 +0.01(+0.14%)
Jun 18, 2004 5.895 5.895 5.708 5.812 1,065,418 +0.01(+0.22%)
Jun 17, 2004 5.549 5.837 5.520 5.799 1,147,029 +0.29(+5.30%)
Jun 16, 2004 5.491 5.553 5.491 5.508 1,290,888 -0.01(-0.23%)
Jun 15, 2004 5.441 5.528 5.441 5.520 955,484 +0.10(+1.92%)
Jun 14, 2004 5.478 5.491 5.333 5.416 1,016,292 -0.04(-0.76%)
Jun 10, 2004 5.249 5.558 5.249 5.458 6,333,465 +0.35(+6.94%)
Jun 09, 2004 5.124 5.158 4.999 5.104 648,404 -0.04(-0.81%)
Jun 08, 2004 5.037 5.174 5.037 5.145 756,738 +0.11(+2.23%)
Jun 07, 2004 5.062 5.062 4.845 5.033 1,151,670 +0.00(+0.00%)
Jun 04, 2004 5.128 5.141 5.020 5.033 302,439 -0.06(-1.23%)
Jun 03, 2004 5.208 5.270 5.095 5.095 585,676 -0.02(-0.41%)
Jun 02, 2004 5.079 5.166 5.079 5.116 467,580 +0.05(+0.90%)
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.