Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.28 40.19 38.39 38.82 2,681,105 -0.40(-1.03%)
Jun 29, 2009 39.58 39.95 38.78 39.22 1,915,144 -0.09(-0.24%)
Jun 26, 2009 38.97 39.69 38.89 39.31 4,023,438 +0.05(+0.12%)
Jun 25, 2009 38.79 39.61 38.78 39.27 2,955,456 +0.67(+1.72%)
Jun 24, 2009 38.47 39.59 38.24 38.60 2,280,340 +0.28(+0.73%)
Jun 23, 2009 39.37 39.44 37.80 38.32 2,769,895 -0.53(-1.38%)
Jun 22, 2009 41.06 41.06 38.85 38.85 3,173,051 -2.87(-6.87%)
Jun 19, 2009 42.93 42.95 41.29 41.72 3,202,882 -0.65(-1.53%)
Jun 18, 2009 42.52 42.88 41.86 42.37 2,382,396 +0.02(+0.04%)
Jun 17, 2009 42.19 42.67 40.99 42.35 3,392,283 -0.20(-0.46%)
Jun 16, 2009 43.45 44.29 42.42 42.55 2,857,571 -0.90(-2.07%)
Jun 15, 2009 44.53 45.24 42.66 43.45 2,800,028 -0.43(-0.98%)
Jun 12, 2009 43.64 44.07 43.01 43.88 1,821,622 -0.93(-2.07%)
Jun 11, 2009 42.70 45.73 42.66 44.81 4,215,406 +2.16(+5.06%)
Jun 10, 2009 43.42 43.57 41.88 42.65 2,688,949 -0.16(-0.37%)
Jun 09, 2009 43.36 43.74 42.38 42.81 1,752,632 +0.34(+0.79%)
Jun 08, 2009 42.00 42.90 41.29 42.47 2,333,589 +0.08(+0.18%)
Jun 05, 2009 44.23 44.36 42.15 42.40 2,500,298 -0.94(-2.16%)
Jun 04, 2009 42.51 43.49 42.14 43.34 2,364,826 +1.35(+3.21%)
Jun 03, 2009 44.52 44.52 41.38 41.99 4,043,087 -2.83(-6.32%)
Jun 02, 2009 44.47 44.99 43.84 44.82 2,210,033 -0.07(-0.17%)
Jun 01, 2009 43.90 45.54 43.82 44.89 3,008,139 +1.95(+4.54%)
May 29, 2009 42.92 43.43 42.24 42.94 1,947,224 +0.47(+1.10%)
May 28, 2009 41.33 42.79 40.98 42.47 2,639,753 +1.43(+3.49%)
May 27, 2009 40.71 41.87 40.34 41.04 2,599,299 +0.49(+1.20%)
May 26, 2009 38.81 40.58 37.66 40.55 3,125,269 +1.24(+3.15%)
May 22, 2009 38.40 39.97 38.28 39.31 2,062,707 +0.89(+2.32%)
May 21, 2009 38.55 38.80 37.50 38.42 2,157,766 -0.57(-1.47%)
May 20, 2009 40.04 41.01 38.85 38.99 2,582,265 -0.36(-0.91%)
May 19, 2009 38.65 40.35 38.65 39.35 2,029,455 +0.49(+1.25%)
May 18, 2009 37.84 38.92 37.73 38.86 3,292,879 +1.43(+3.83%)
May 15, 2009 38.87 39.24 37.14 37.43 2,811,888 -1.57(-4.01%)
May 14, 2009 38.35 39.44 38.35 38.99 2,631,459 +0.20(+0.51%)
May 13, 2009 41.21 41.21 38.40 38.80 3,415,178 -2.97(-7.11%)
May 12, 2009 42.24 42.63 40.39 41.77 2,354,572 +0.22(+0.54%)
May 11, 2009 41.88 42.28 40.99 41.54 2,094,128 -1.47(-3.42%)
May 08, 2009 41.46 43.59 41.29 43.02 3,230,905 +1.77(+4.30%)
May 07, 2009 42.95 43.15 40.66 41.24 4,079,847 -0.56(-1.35%)
May 06, 2009 41.11 42.44 40.27 41.81 3,558,629 +1.67(+4.16%)
May 05, 2009 41.36 41.36 39.35 40.14 2,230,330 -1.25(-3.01%)
May 04, 2009 41.20 41.39 40.78 41.39 2,797,215 +2.50(+6.44%)
May 01, 2009 37.63 39.71 37.44 38.88 2,395,982 +1.42(+3.78%)
Apr 30, 2009 39.66 41.34 36.80 37.47 5,124,607 -2.47(-6.20%)
Apr 29, 2009 40.05 40.92 39.20 39.94 4,198,674 +1.39(+3.60%)
Apr 28, 2009 36.74 38.98 36.45 38.55 3,698,471 +1.27(+3.42%)
Apr 27, 2009 38.24 38.24 36.96 37.28 2,820,734 -1.97(-5.02%)
Apr 24, 2009 38.55 39.73 38.24 39.25 3,589,989 +1.72(+4.57%)
Apr 23, 2009 37.39 37.96 36.77 37.53 2,948,516 +0.51(+1.37%)
Apr 22, 2009 37.21 38.73 36.97 37.03 2,790,591 -0.65(-1.72%)
Apr 21, 2009 36.63 38.00 36.32 37.67 2,674,829 +0.23(+0.63%)
Apr 20, 2009 38.89 38.89 37.28 37.44 2,638,181 -2.47(-6.20%)
Apr 17, 2009 38.89 40.07 38.17 39.91 3,825,380 +1.57(+4.08%)
Apr 16, 2009 39.19 39.47 37.80 38.35 3,138,055 -0.39(-1.02%)
Apr 15, 2009 39.08 39.86 38.03 38.74 2,387,960 -0.42(-1.08%)
Apr 14, 2009 38.98 40.53 38.98 39.16 2,387,956 -0.50(-1.25%)
Apr 13, 2009 39.46 40.13 38.26 39.66 2,416,229 -0.38(-0.96%)
Apr 09, 2009 40.43 41.45 39.29 40.04 2,911,227 +0.62(+1.57%)
Apr 08, 2009 39.38 40.19 37.38 39.43 3,317,952 +0.34(+0.86%)
Apr 07, 2009 39.99 40.48 38.82 39.09 2,677,836 -2.02(-4.90%)
Apr 06, 2009 41.64 41.64 40.01 41.10 3,385,295 -1.18(-2.79%)
Apr 03, 2009 41.22 43.15 40.68 42.29 2,968,828 +0.99(+2.41%)
Apr 02, 2009 39.68 41.88 39.68 41.29 3,415,113 +2.77(+7.20%)
Apr 01, 2009 37.79 39.98 37.17 38.52 3,986,190 -0.07(-0.17%)
Mar 31, 2009 39.48 39.99 38.50 38.58 2,359,075 -0.45(-1.15%)
Mar 30, 2009 38.99 39.24 38.02 39.03 3,369,798 -3.05(-7.24%)
Mar 26, 2009 42.14 42.79 41.38 42.08 3,219,377 +0.88(+2.14%)
Mar 25, 2009 41.50 41.90 39.89 41.20 2,635,843 -0.40(-0.97%)
Mar 24, 2009 41.30 42.22 40.57 41.60 2,376,155 -1.38(-3.21%)
Mar 23, 2009 41.27 42.99 41.16 42.98 4,277,524 +4.52(+11.75%)
Mar 20, 2009 40.13 40.76 38.35 38.46 3,515,685 -1.82(-4.51%)
Mar 19, 2009 40.17 41.05 39.19 40.28 4,008,050 +1.69(+4.38%)
Mar 18, 2009 38.18 39.24 36.03 38.59 4,531,193 +0.14(+0.36%)
Mar 17, 2009 37.40 38.53 36.60 38.45 3,502,031 +1.03(+2.76%)
Mar 16, 2009 36.32 38.20 36.09 37.42 2,747,882 +1.04(+2.86%)
Mar 13, 2009 36.40 36.57 35.25 36.38 0 +0.32(+0.88%)
Mar 12, 2009 34.67 36.23 34.07 36.06 3,506,161 +1.23(+3.53%)
Mar 11, 2009 36.32 36.91 33.92 34.83 3,161,546 -1.03(-2.88%)
Mar 10, 2009 34.52 36.32 34.05 35.86 5,452,329 +2.21(+6.57%)
Mar 09, 2009 34.07 35.36 33.28 33.65 3,547,004 -1.01(-2.92%)
Mar 06, 2009 34.70 35.64 33.36 34.66 0 +0.43(+1.26%)
Mar 05, 2009 34.01 35.44 33.68 34.23 3,478,007 -0.77(-2.20%)
Mar 04, 2009 34.02 36.15 33.93 35.00 3,875,156 +4.18(+13.56%)
Mar 02, 2009 32.44 32.90 30.20 30.82 3,809,637 -2.52(-7.56%)
Feb 27, 2009 32.44 34.68 32.01 33.34 0 -0.08(-0.25%)
Feb 26, 2009 34.49 35.40 33.25 33.43 3,088,159 +0.05(+0.14%)
Feb 25, 2009 33.63 34.21 31.63 33.38 5,231,137 +2.42(+7.81%)
Feb 24, 2009 29.54 31.25 28.96 30.96 3,240,442 +1.73(+5.93%)
Feb 23, 2009 31.62 31.97 29.08 29.23 2,872,709 -1.87(-6.00%)
Feb 20, 2009 32.41 32.41 30.45 31.09 0 -1.49(-4.57%)
Feb 19, 2009 32.47 33.21 31.76 32.58 2,206,090 +0.59(+1.85%)
Feb 18, 2009 33.28 33.68 31.61 31.99 2,413,571 -1.33(-3.99%)
Feb 17, 2009 32.91 34.71 32.91 33.32 2,304,191 -2.88(-7.95%)
Feb 13, 2009 35.84 36.89 35.71 36.20 1,669,306 +0.38(+1.07%)
Feb 12, 2009 33.87 35.95 33.77 35.82 2,940,897 +0.82(+2.33%)
Feb 11, 2009 36.28 36.50 33.99 35.00 2,420,301 -0.31(-0.88%)
Feb 10, 2009 37.41 38.34 34.72 35.31 4,731,010 -2.31(-6.13%)
Feb 09, 2009 37.29 38.45 37.27 37.62 3,353,594 +0.52(+1.39%)
Feb 06, 2009 35.98 37.48 35.69 37.10 3,239,911 +0.51(+1.38%)
Feb 05, 2009 34.88 36.76 34.21 36.60 4,353,372 +1.60(+4.58%)
Feb 04, 2009 34.79 35.73 34.56 34.99 3,579,188 +0.81(+2.36%)
Feb 03, 2009 33.45 34.41 32.85 34.19 3,089,381 +0.99(+2.99%)
Feb 02, 2009 32.91 33.59 32.26 33.19 3,444,231 -0.40(-1.20%)
Jan 30, 2009 34.82 35.09 33.30 33.60 0 -0.55(-1.62%)
Jan 29, 2009 33.91 34.89 33.79 34.15 3,236,778 -0.57(-1.65%)
Jan 28, 2009 33.88 34.93 33.30 34.72 3,847,559 +1.19(+3.55%)
Jan 27, 2009 32.96 34.18 32.47 33.53 2,951,986 +0.23(+0.70%)
Jan 26, 2009 32.91 34.41 32.36 33.30 2,578,139 +0.25(+0.77%)
Jan 23, 2009 30.55 33.62 29.99 33.04 4,772,326 +1.66(+5.29%)
Jan 22, 2009 31.31 32.21 30.01 31.38 4,306,560 -1.37(-4.18%)
Jan 21, 2009 30.87 32.86 30.10 32.75 3,860,356 +3.29(+11.17%)
Jan 20, 2009 30.00 31.64 29.24 29.46 2,414,732 -1.67(-5.36%)
Jan 16, 2009 32.17 32.33 30.00 31.13 0 -0.05(-0.15%)
Jan 15, 2009 31.65 32.05 29.31 31.18 3,765,091 -0.73(-2.29%)
Jan 14, 2009 33.04 33.05 31.02 31.91 2,615,913 -1.68(-5.00%)
Jan 13, 2009 32.71 33.95 32.18 33.59 3,803,911 +0.97(+2.99%)
Jan 12, 2009 34.05 34.05 32.34 32.61 2,872,231 -1.92(-5.56%)
Jan 09, 2009 35.47 35.47 33.79 34.53 2,675,527 -0.94(-2.64%)
Jan 08, 2009 34.24 35.83 33.85 35.47 2,627,457 +0.94(+2.71%)
Jan 07, 2009 35.29 35.56 33.84 34.53 2,524,102 -1.76(-4.86%)
Jan 06, 2009 37.10 39.18 36.16 36.30 5,205,136 -0.32(-0.87%)
Jan 05, 2009 34.50 36.99 34.33 36.61 3,935,213 +1.86(+5.34%)
Jan 02, 2009 32.43 35.09 32.40 34.76 0 +2.52(+7.82%)
Jan 01, 2009 31.57 32.68 30.70 32.24 0 +0.00(+0.00%)
Dec 31, 2008 31.57 32.68 30.70 32.24 2,786,058 +0.49(+1.54%)
Dec 30, 2008 30.69 31.82 29.72 31.75 3,036,286 +0.94(+3.04%)
Dec 29, 2008 30.44 31.31 29.76 30.81 2,207,942 +0.81(+2.69%)
Dec 26, 2008 29.51 30.05 28.85 30.01 789,517 +0.71(+2.43%)
Dec 24, 2008 29.47 29.47 28.46 29.29 800,829 -0.50(-1.67%)
Dec 23, 2008 30.17 30.83 28.17 29.79 3,742,156 -0.16(-0.53%)
Dec 22, 2008 32.09 32.27 29.57 29.95 2,714,653 -2.24(-6.96%)
Dec 19, 2008 31.03 32.94 30.84 32.19 3,405,427 +1.19(+3.84%)
Dec 18, 2008 32.56 33.11 30.45 31.00 3,385,994 -1.74(-5.32%)
Dec 17, 2008 32.41 34.17 32.20 32.74 2,656,256 -0.09(-0.29%)
Dec 16, 2008 32.75 33.45 31.62 32.84 2,618,608 +0.63(+1.95%)
Dec 15, 2008 34.45 34.86 31.21 32.21 3,638,562 -1.68(-4.95%)
Dec 12, 2008 32.41 34.95 32.41 33.89 2,445,358 -0.77(-2.22%)
Dec 11, 2008 36.62 38.24 34.18 34.65 4,035,937 -1.75(-4.81%)
Dec 10, 2008 33.11 36.93 33.11 36.41 3,379,333 +4.13(+12.81%)
Dec 09, 2008 31.05 34.53 30.49 32.27 2,840,807 +0.59(+1.86%)
Dec 08, 2008 30.66 33.92 30.65 31.68 4,125,100 +2.44(+8.33%)
Dec 05, 2008 28.96 29.29 26.29 29.25 6,244,578 -0.42(-1.42%)
Dec 04, 2008 35.15 35.62 28.54 29.67 6,428,076 -6.36(-17.64%)
Dec 03, 2008 33.83 36.12 33.04 36.02 3,178,231 +1.30(+3.75%)
Dec 02, 2008 35.52 36.37 33.16 34.72 2,802,471 +0.22(+0.62%)
Dec 01, 2008 37.01 37.04 34.48 34.50 2,299,279 -4.37(-11.24%)
Nov 28, 2008 39.03 39.45 37.09 38.87 832,269 -1.00(-2.52%)
Nov 26, 2008 36.55 40.00 35.34 39.88 3,171,828 +2.82(+7.61%)
Nov 25, 2008 37.14 37.85 35.76 37.05 3,381,193 +0.18(+0.48%)
Nov 24, 2008 34.15 37.79 34.15 36.88 4,802,696 +3.51(+10.51%)
Nov 21, 2008 30.83 33.74 28.50 33.37 6,127,248 +3.65(+12.27%)
Nov 20, 2008 35.02 35.10 28.99 29.72 5,757,762 -6.39(-17.70%)
Nov 19, 2008 39.30 39.96 36.10 36.12 3,142,803 -3.04(-7.76%)
Nov 18, 2008 39.66 39.80 37.11 39.15 3,981,321 +0.87(+2.28%)
Nov 17, 2008 37.49 40.24 37.49 38.28 3,617,765 +0.21(+0.54%)
Nov 14, 2008 37.00 39.51 35.78 38.08 0 +0.05(+0.12%)
Nov 13, 2008 35.17 38.08 32.19 38.03 4,521,760 +3.77(+11.00%)
Nov 12, 2008 36.09 36.12 33.73 34.26 3,176,565 -2.92(-7.84%)
Nov 11, 2008 37.28 38.79 36.56 37.18 5,259,157 -0.68(-1.81%)
Nov 10, 2008 39.00 39.81 37.28 37.86 2,956,856 +0.19(+0.50%)
Nov 07, 2008 35.47 38.07 35.19 37.67 2,692,742 +2.56(+7.29%)
Nov 06, 2008 37.04 37.81 34.77 35.11 2,890,689 -2.68(-7.09%)
Nov 05, 2008 37.45 39.30 36.65 37.80 2,402,111 -0.86(-2.23%)
Nov 04, 2008 38.40 40.55 37.06 38.66 3,529,190 +1.64(+4.43%)
Nov 03, 2008 39.02 39.37 35.49 37.02 4,048,294 -2.56(-6.47%)
Oct 31, 2008 36.75 41.39 35.59 39.58 5,698,554 +1.96(+5.21%)
Oct 30, 2008 36.56 37.96 34.05 37.62 5,526,561 +2.45(+6.96%)
Oct 29, 2008 31.93 37.36 31.93 35.17 5,528,093 +3.69(+11.73%)
Oct 28, 2008 31.04 31.97 28.82 31.48 5,961,635 +1.65(+5.53%)
Oct 27, 2008 31.06 33.10 29.70 29.83 3,493,968 -2.54(-7.85%)
Oct 24, 2008 30.00 33.30 26.78 32.37 5,997,647 +1.78(+5.82%)
Oct 23, 2008 31.62 32.85 27.62 30.59 7,021,257 +0.04(+0.12%)
Oct 22, 2008 30.86 32.56 29.20 30.55 5,510,218 -2.63(-7.94%)
Oct 21, 2008 33.44 35.24 32.38 33.18 5,567,422 -2.21(-6.25%)
Oct 20, 2008 32.35 35.54 32.29 35.40 4,400,234 +4.27(+13.74%)
Oct 17, 2008 29.50 34.68 27.82 31.12 5,330,769 +0.70(+2.31%)
Oct 16, 2008 27.33 30.45 26.50 30.42 7,462,309 +3.64(+13.58%)
Oct 15, 2008 30.59 30.59 26.45 26.78 5,739,355 -4.75(-15.07%)
Oct 14, 2008 31.68 33.74 29.86 31.53 6,021,211 +1.34(+4.44%)
Oct 13, 2008 26.89 30.82 26.28 30.19 6,159,016 +5.01(+19.92%)
Oct 10, 2008 25.08 27.84 22.28 25.18 0 -2.10(-7.70%)
Oct 09, 2008 28.85 30.56 27.23 27.28 6,501,044 -1.44(-5.03%)
Oct 08, 2008 25.36 29.88 24.49 28.72 8,906,312 +2.44(+9.27%)
Oct 07, 2008 28.49 30.10 26.27 26.28 7,710,143 -1.57(-5.65%)
Oct 06, 2008 30.00 30.19 25.06 27.86 9,844,932 -4.15(-12.97%)
Oct 03, 2008 32.88 35.68 31.56 32.01 0 -0.97(-2.96%)
Oct 02, 2008 38.46 39.01 32.71 32.99 5,305,259 -6.18(-15.77%)
Oct 01, 2008 39.49 40.85 37.37 39.16 4,876,427 -1.02(-2.54%)
Sep 30, 2008 38.30 40.19 37.40 40.19 3,300,225 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.31 5,561,834 -7.34(-16.44%)
Sep 26, 2008 44.27 45.13 43.03 44.65 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.18 43.81 45.20 4,253,197 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,518 -1.81(-3.87%)
Sep 23, 2008 46.88 49.60 46.07 46.72 4,856,409 -0.29(-0.62%)
Sep 22, 2008 49.77 49.87 47.00 47.01 2,794,728 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.83 48.83 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.60 42.65 46.39 6,223,785 +3.76(+8.82%)
Sep 17, 2008 40.74 44.52 38.60 42.63 6,560,831 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,106,743 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.98 4,477,983 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,705,951 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,612 +0.87(+2.24%)
Sep 10, 2008 35.98 39.35 35.98 38.87 4,990,423 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,295 -4.41(-11.02%)
Sep 08, 2008 42.41 42.88 39.77 39.98 4,532,963 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.54 0 +0.08(+0.20%)
Sep 04, 2008 39.28 41.71 38.10 41.45 5,847,059 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.22 39.28 3,107,628 -0.82(-2.03%)
Sep 02, 2008 42.20 42.20 39.88 40.09 4,014,344 -3.42(-7.86%)
Aug 29, 2008 44.61 44.79 43.16 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.92 3,278,564 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,110,890 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,641 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,600 -1.06(-2.49%)
Aug 22, 2008 43.52 44.80 41.99 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,206 +0.97(+2.24%)
Aug 20, 2008 41.82 43.37 40.83 43.02 4,443,962 +1.94(+4.72%)
Aug 19, 2008 38.97 41.18 38.97 41.08 3,219,595 +1.72(+4.38%)
Aug 18, 2008 40.31 41.58 39.09 39.35 2,992,581 -1.20(-2.96%)
Aug 15, 2008 40.64 41.32 39.34 40.55 0 -0.86(-2.08%)
Aug 14, 2008 42.02 42.83 40.40 41.41 3,053,560 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,476 +1.55(+3.79%)
Aug 12, 2008 40.02 41.34 39.78 40.83 5,209,440 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.56 3,438,875 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,776,922 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,248,783 -1.27(-3.11%)
Aug 06, 2008 40.00 42.55 39.69 40.96 4,500,373 +0.75(+1.86%)
Aug 05, 2008 39.29 40.78 38.33 40.21 6,848,114 +0.28(+0.70%)
Aug 04, 2008 45.99 45.99 39.32 39.93 8,081,252 -6.01(-13.08%)
Aug 01, 2008 45.27 47.21 44.99 45.94 3,751,255 +0.42(+0.93%)
Jul 31, 2008 48.68 48.79 45.24 45.52 4,479,054 -3.61(-7.35%)
Jul 30, 2008 46.81 49.30 44.95 49.13 6,682,361 +2.04(+4.34%)
Jul 29, 2008 49.29 49.29 45.85 47.08 4,542,696 -2.12(-4.31%)
Jul 28, 2008 50.53 52.19 49.06 49.20 3,805,822 +0.36(+0.73%)
Jul 25, 2008 49.53 51.44 48.37 48.85 3,995,187 +0.47(+0.97%)
Jul 24, 2008 49.66 51.00 44.44 48.38 8,534,167 -2.35(-4.64%)
Jul 23, 2008 54.01 54.50 49.95 50.73 4,936,419 -3.84(-7.04%)
Jul 22, 2008 56.20 56.64 53.31 54.57 3,503,381 -2.54(-4.45%)
Jul 21, 2008 55.98 57.41 54.33 57.11 2,375,433 +1.60(+2.89%)
Jul 18, 2008 55.18 55.81 53.29 55.51 3,993,086 +1.93(+3.60%)
Jul 17, 2008 58.15 58.15 52.02 53.58 4,352,190 -4.15(-7.19%)
Jul 16, 2008 59.53 60.45 56.72 57.73 3,497,524 -1.79(-3.01%)
Jul 15, 2008 60.97 63.21 58.39 59.52 4,010,731 -1.97(-3.20%)
Jul 14, 2008 62.33 62.65 60.43 61.49 3,875,980 +2.28(+3.85%)
Jul 11, 2008 59.34 60.93 58.14 59.21 3,536,477 +0.56(+0.96%)
Jul 10, 2008 55.42 58.67 54.10 58.65 3,329,741 +3.35(+6.05%)
Jul 09, 2008 58.39 59.08 55.04 55.31 3,114,224 -1.90(-3.33%)
Jul 08, 2008 56.22 57.34 52.86 57.21 5,042,507 -0.11(-0.20%)
Jul 07, 2008 58.80 60.41 55.42 57.32 4,745,169 -2.33(-3.91%)
Jul 04, 2008 61.96 63.38 57.93 59.65 2,884,644 +0.00(+0.00%)
Jul 03, 2008 61.96 63.38 57.93 59.65 2,884,644 -2.62(-4.20%)
Jul 02, 2008 64.66 68.41 61.84 62.27 5,940,956 -0.65(-1.03%)
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.