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 39.27 40.19 38.38 38.81 2,681,309 -0.40(-1.03%)
Jun 29, 2009 39.57 39.95 38.78 39.22 1,915,289 -0.09(-0.24%)
Jun 26, 2009 38.96 39.69 38.89 39.31 4,023,743 +0.05(+0.12%)
Jun 25, 2009 38.79 39.61 38.78 39.26 2,955,680 +0.67(+1.72%)
Jun 24, 2009 38.47 39.59 38.24 38.60 2,280,514 +0.28(+0.73%)
Jun 23, 2009 39.37 39.43 37.80 38.32 2,770,106 -0.53(-1.38%)
Jun 22, 2009 41.05 41.05 38.85 38.85 3,173,292 -2.87(-6.87%)
Jun 19, 2009 42.93 42.95 41.29 41.72 3,203,125 -0.65(-1.53%)
Jun 18, 2009 42.52 42.87 41.86 42.37 2,382,577 +0.02(+0.04%)
Jun 17, 2009 42.19 42.67 40.99 42.35 3,392,540 -0.20(-0.46%)
Jun 16, 2009 43.44 44.29 42.41 42.54 2,857,788 -0.90(-2.07%)
Jun 15, 2009 44.52 45.23 42.66 43.44 2,800,241 -0.43(-0.98%)
Jun 12, 2009 43.64 44.06 43.00 43.88 1,821,761 -0.93(-2.07%)
Jun 11, 2009 42.69 45.72 42.66 44.80 4,215,727 +2.16(+5.05%)
Jun 10, 2009 43.42 43.57 41.88 42.65 2,689,154 -0.16(-0.37%)
Jun 09, 2009 43.36 43.73 42.38 42.81 1,752,765 +0.34(+0.79%)
Jun 08, 2009 42.00 42.90 41.29 42.47 2,333,766 +0.08(+0.18%)
Jun 05, 2009 44.22 44.35 42.15 42.39 2,500,487 -0.94(-2.16%)
Jun 04, 2009 42.51 43.49 42.13 43.33 2,365,006 +1.35(+3.21%)
Jun 03, 2009 44.51 44.51 41.37 41.98 4,043,394 -2.83(-6.32%)
Jun 02, 2009 44.47 44.99 43.84 44.81 2,210,200 -0.07(-0.17%)
Jun 01, 2009 43.89 45.53 43.82 44.89 3,008,367 +1.95(+4.54%)
May 29, 2009 42.92 43.43 42.23 42.94 1,947,372 +0.47(+1.10%)
May 28, 2009 41.33 42.79 40.98 42.47 2,639,953 +1.43(+3.49%)
May 27, 2009 40.71 41.87 40.34 41.04 2,599,497 +0.49(+1.20%)
May 26, 2009 38.80 40.58 37.66 40.55 3,125,506 +1.24(+3.15%)
May 22, 2009 38.40 39.97 38.28 39.31 2,062,863 +0.89(+2.32%)
May 21, 2009 38.55 38.80 37.50 38.42 2,157,929 -0.57(-1.47%)
May 20, 2009 40.04 41.01 38.85 38.99 2,582,461 -0.36(-0.90%)
May 19, 2009 38.65 40.35 38.65 39.35 2,029,610 +0.49(+1.25%)
May 18, 2009 37.84 38.92 37.73 38.86 3,293,129 +1.43(+3.83%)
May 15, 2009 38.87 39.24 37.14 37.43 2,812,102 -1.57(-4.01%)
May 14, 2009 38.35 39.43 38.35 38.99 2,631,659 +0.20(+0.51%)
May 13, 2009 41.20 41.20 38.39 38.80 3,415,438 -2.97(-7.11%)
May 12, 2009 42.23 42.63 40.39 41.77 2,354,751 +0.22(+0.54%)
May 11, 2009 41.88 42.27 40.99 41.54 2,094,287 -1.47(-3.42%)
May 08, 2009 41.46 43.58 41.29 43.01 3,231,150 +1.77(+4.30%)
May 07, 2009 42.95 43.14 40.66 41.24 4,080,157 -0.56(-1.35%)
May 06, 2009 41.11 42.44 40.27 41.80 3,558,899 +1.67(+4.16%)
May 05, 2009 41.35 41.35 39.35 40.14 2,230,499 -1.25(-3.01%)
May 04, 2009 41.19 41.38 40.77 41.38 2,797,428 +2.50(+6.44%)
May 01, 2009 37.62 39.70 37.44 38.88 2,396,164 +1.42(+3.78%)
Apr 30, 2009 39.66 41.34 36.80 37.46 5,124,996 -2.47(-6.20%)
Apr 29, 2009 40.05 40.91 39.20 39.94 4,198,992 +1.39(+3.60%)
Apr 28, 2009 36.73 38.97 36.45 38.55 3,698,752 +1.27(+3.42%)
Apr 27, 2009 38.24 38.24 36.96 37.28 2,820,948 -1.97(-5.02%)
Apr 24, 2009 38.55 39.72 38.24 39.24 3,590,262 +1.72(+4.57%)
Apr 23, 2009 37.39 37.96 36.77 37.53 2,948,740 +0.51(+1.37%)
Apr 22, 2009 37.21 38.73 36.97 37.02 2,790,803 -0.65(-1.72%)
Apr 21, 2009 36.63 38.00 36.32 37.67 2,675,032 +0.23(+0.63%)
Apr 20, 2009 38.89 38.89 37.28 37.44 2,638,381 -2.47(-6.20%)
Apr 17, 2009 38.89 40.07 38.17 39.91 3,825,671 +1.57(+4.08%)
Apr 16, 2009 39.19 39.47 37.79 38.35 3,138,294 -0.39(-1.02%)
Apr 15, 2009 39.08 39.85 38.03 38.74 2,388,141 -0.42(-1.08%)
Apr 14, 2009 38.97 40.53 38.97 39.16 2,388,137 -0.50(-1.25%)
Apr 13, 2009 39.46 40.13 38.26 39.66 2,416,413 -0.38(-0.96%)
Apr 09, 2009 40.43 41.45 39.29 40.04 2,911,448 +0.62(+1.57%)
Apr 08, 2009 39.38 40.18 37.38 39.42 3,318,204 +0.34(+0.86%)
Apr 07, 2009 39.99 40.47 38.81 39.09 2,678,040 -2.02(-4.90%)
Apr 06, 2009 41.64 41.64 40.00 41.10 3,385,552 -1.18(-2.79%)
Apr 03, 2009 41.21 43.14 40.68 42.28 2,969,053 +0.99(+2.41%)
Apr 02, 2009 39.68 41.88 39.68 41.29 3,415,373 +2.77(+7.20%)
Apr 01, 2009 37.78 39.98 37.16 38.51 3,986,493 -0.07(-0.17%)
Mar 31, 2009 39.48 39.99 38.50 38.58 2,359,254 -0.45(-1.15%)
Mar 30, 2009 38.98 39.24 38.02 39.03 3,370,053 -3.05(-7.24%)
Mar 26, 2009 42.13 42.79 41.37 42.08 3,219,621 +0.88(+2.14%)
Mar 25, 2009 41.49 41.90 39.89 41.19 2,636,043 -0.40(-0.97%)
Mar 24, 2009 41.30 42.22 40.57 41.60 2,376,335 -1.38(-3.21%)
Mar 23, 2009 41.27 42.98 41.16 42.98 4,277,849 +4.52(+11.75%)
Mar 20, 2009 40.13 40.75 38.35 38.46 3,515,952 -1.82(-4.51%)
Mar 19, 2009 40.16 41.04 39.19 40.28 4,008,355 +1.69(+4.38%)
Mar 18, 2009 38.18 39.24 36.03 38.59 4,531,537 +0.14(+0.36%)
Mar 17, 2009 37.40 38.52 36.59 38.45 3,502,297 +1.03(+2.76%)
Mar 16, 2009 36.32 38.20 36.09 37.42 2,748,091 +1.04(+2.86%)
Mar 13, 2009 36.40 36.56 35.24 36.38 0 +0.32(+0.88%)
Mar 12, 2009 34.67 36.23 34.07 36.06 3,506,427 +1.23(+3.53%)
Mar 11, 2009 36.32 36.91 33.92 34.83 3,161,786 -1.03(-2.88%)
Mar 10, 2009 34.52 36.32 34.05 35.86 5,452,743 +2.21(+6.57%)
Mar 09, 2009 34.07 35.36 33.27 33.65 3,547,273 -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 3,478,271 -0.77(-2.20%)
Mar 04, 2009 34.01 36.14 33.93 35.00 3,875,450 +4.18(+13.56%)
Mar 02, 2009 32.44 32.90 30.20 30.82 3,809,927 -2.52(-7.56%)
Feb 27, 2009 32.44 34.68 32.01 33.34 0 -0.08(-0.25%)
Feb 26, 2009 34.48 35.39 33.25 33.42 3,088,393 +0.05(+0.14%)
Feb 25, 2009 33.63 34.21 31.62 33.38 5,231,534 +2.42(+7.81%)
Feb 24, 2009 29.53 31.25 28.96 30.96 3,240,688 +1.73(+5.93%)
Feb 23, 2009 31.62 31.97 29.08 29.23 2,872,927 -1.87(-6.00%)
Feb 20, 2009 32.41 32.41 30.44 31.09 0 -1.49(-4.57%)
Feb 19, 2009 32.47 33.21 31.76 32.58 2,206,257 +0.59(+1.85%)
Feb 18, 2009 33.27 33.68 31.61 31.99 2,413,754 -1.33(-3.99%)
Feb 17, 2009 32.91 34.71 32.91 33.32 2,304,366 -2.88(-7.95%)
Feb 13, 2009 35.83 36.88 35.71 36.20 1,669,433 +0.38(+1.07%)
Feb 12, 2009 33.86 35.95 33.77 35.81 2,941,120 +0.82(+2.33%)
Feb 11, 2009 36.27 36.50 33.99 35.00 2,420,485 -0.31(-0.88%)
Feb 10, 2009 37.41 38.34 34.72 35.31 4,731,369 -2.31(-6.13%)
Feb 09, 2009 37.29 38.45 37.27 37.61 3,353,848 +0.52(+1.39%)
Feb 06, 2009 35.97 37.47 35.68 37.10 3,240,157 +0.51(+1.38%)
Feb 05, 2009 34.88 36.76 34.21 36.59 4,353,703 +1.60(+4.58%)
Feb 04, 2009 34.78 35.73 34.56 34.99 3,579,460 +0.81(+2.36%)
Feb 03, 2009 33.44 34.41 32.84 34.18 3,089,616 +0.99(+2.99%)
Feb 02, 2009 32.91 33.58 32.25 33.19 3,444,492 -0.40(-1.20%)
Jan 30, 2009 34.82 35.08 33.29 33.59 0 -0.55(-1.62%)
Jan 29, 2009 33.91 34.89 33.79 34.15 3,237,023 -0.57(-1.65%)
Jan 28, 2009 33.87 34.93 33.29 34.72 3,847,851 +1.19(+3.55%)
Jan 27, 2009 32.96 34.17 32.47 33.53 2,952,210 +0.23(+0.70%)
Jan 26, 2009 32.91 34.41 32.36 33.29 2,578,335 +0.25(+0.77%)
Jan 23, 2009 30.55 33.62 29.98 33.04 4,772,688 +1.66(+5.29%)
Jan 22, 2009 31.31 32.21 30.01 31.38 4,306,887 -1.37(-4.18%)
Jan 21, 2009 30.87 32.85 30.10 32.75 3,860,649 +3.29(+11.17%)
Jan 20, 2009 29.99 31.63 29.23 29.46 2,414,916 -1.67(-5.36%)
Jan 16, 2009 32.17 32.33 29.99 31.13 0 -0.05(-0.15%)
Jan 15, 2009 31.64 32.05 29.31 31.17 3,765,377 -0.73(-2.29%)
Jan 14, 2009 33.04 33.05 31.02 31.91 2,616,111 -1.68(-5.00%)
Jan 13, 2009 32.70 33.95 32.18 33.58 3,804,199 +0.97(+2.99%)
Jan 12, 2009 34.05 34.05 32.34 32.61 2,872,449 -1.92(-5.56%)
Jan 09, 2009 35.47 35.47 33.79 34.53 2,675,730 -0.94(-2.64%)
Jan 08, 2009 34.24 35.82 33.85 35.47 2,627,656 +0.94(+2.71%)
Jan 07, 2009 35.29 35.56 33.84 34.53 2,524,294 -1.76(-4.86%)
Jan 06, 2009 37.10 39.18 36.16 36.29 5,205,532 -0.32(-0.87%)
Jan 05, 2009 34.49 36.99 34.32 36.61 3,935,512 +1.86(+5.34%)
Jan 02, 2009 32.43 35.08 32.39 34.76 0 +2.52(+7.82%)
Jan 01, 2009 31.57 32.67 30.70 32.23 0 +0.00(+0.00%)
Dec 31, 2008 31.57 32.67 30.70 32.23 2,786,269 +0.49(+1.54%)
Dec 30, 2008 30.69 31.82 29.72 31.75 3,036,517 +0.94(+3.04%)
Dec 29, 2008 30.43 31.31 29.76 30.81 2,208,109 +0.81(+2.69%)
Dec 26, 2008 29.51 30.05 28.85 30.00 789,577 +0.71(+2.43%)
Dec 24, 2008 29.47 29.47 28.46 29.29 800,890 -0.50(-1.67%)
Dec 23, 2008 30.17 30.83 28.17 29.79 3,742,441 -0.16(-0.53%)
Dec 22, 2008 32.08 32.27 29.57 29.95 2,714,859 -2.24(-6.96%)
Dec 19, 2008 31.02 32.94 30.84 32.19 3,405,685 +1.19(+3.84%)
Dec 18, 2008 32.56 33.11 30.44 31.00 3,386,251 -1.74(-5.32%)
Dec 17, 2008 32.41 34.16 32.20 32.74 2,656,458 -0.09(-0.29%)
Dec 16, 2008 32.75 33.44 31.62 32.83 2,618,807 +0.63(+1.95%)
Dec 15, 2008 34.45 34.86 31.21 32.21 3,638,838 -1.68(-4.95%)
Dec 12, 2008 32.40 34.94 32.40 33.88 2,445,544 -0.77(-2.22%)
Dec 11, 2008 36.62 38.24 34.17 34.65 4,036,243 -1.75(-4.81%)
Dec 10, 2008 33.11 36.93 33.11 36.41 3,379,589 +4.13(+12.81%)
Dec 09, 2008 31.04 34.53 30.49 32.27 2,841,023 +0.59(+1.86%)
Dec 08, 2008 30.66 33.92 30.65 31.68 4,125,413 +2.44(+8.33%)
Dec 05, 2008 28.96 29.29 26.29 29.24 6,245,052 -0.42(-1.42%)
Dec 04, 2008 35.15 35.62 28.54 29.67 6,428,564 -6.35(-17.64%)
Dec 03, 2008 33.83 36.11 33.04 36.02 3,178,473 +1.30(+3.75%)
Dec 02, 2008 35.51 36.37 33.15 34.72 2,802,684 +0.22(+0.62%)
Dec 01, 2008 37.00 37.03 34.47 34.50 2,299,454 -4.37(-11.24%)
Nov 28, 2008 39.03 39.45 37.09 38.87 832,332 -1.00(-2.52%)
Nov 26, 2008 36.55 39.99 35.34 39.87 3,172,069 +2.82(+7.61%)
Nov 25, 2008 37.14 37.85 35.76 37.05 3,381,450 +0.18(+0.48%)
Nov 24, 2008 34.15 37.78 34.15 36.87 4,803,060 +3.51(+10.51%)
Nov 21, 2008 30.83 33.73 28.49 33.37 6,127,713 +3.65(+12.27%)
Nov 20, 2008 35.02 35.09 28.99 29.72 5,758,199 -6.39(-17.70%)
Nov 19, 2008 39.30 39.96 36.10 36.11 3,143,041 -3.04(-7.76%)
Nov 18, 2008 39.66 39.80 37.11 39.15 3,981,624 +0.87(+2.28%)
Nov 17, 2008 37.48 40.24 37.48 38.28 3,618,039 +0.21(+0.54%)
Nov 14, 2008 37.00 39.51 35.78 38.07 0 +0.05(+0.12%)
Nov 13, 2008 35.17 38.07 32.19 38.03 4,522,103 +3.77(+11.00%)
Nov 12, 2008 36.09 36.11 33.72 34.26 3,176,806 -2.91(-7.84%)
Nov 11, 2008 37.28 38.79 36.55 37.17 5,259,557 -0.68(-1.81%)
Nov 10, 2008 39.00 39.81 37.28 37.86 2,957,081 +0.19(+0.50%)
Nov 07, 2008 35.47 38.07 35.19 37.67 2,692,946 +2.56(+7.29%)
Nov 06, 2008 37.03 37.81 34.76 35.11 2,890,908 -2.68(-7.09%)
Nov 05, 2008 37.45 39.30 36.65 37.79 2,402,293 -0.86(-2.23%)
Nov 04, 2008 38.39 40.55 37.06 38.65 3,529,458 +1.64(+4.43%)
Nov 03, 2008 39.02 39.37 35.49 37.01 4,048,602 -2.56(-6.47%)
Oct 31, 2008 36.74 41.38 35.59 39.57 5,698,987 +1.96(+5.21%)
Oct 30, 2008 36.55 37.96 34.05 37.61 5,526,980 +2.45(+6.96%)
Oct 29, 2008 31.92 37.36 31.92 35.17 5,528,512 +3.69(+11.73%)
Oct 28, 2008 31.03 31.97 28.82 31.47 5,962,088 +1.65(+5.53%)
Oct 27, 2008 31.05 33.10 29.69 29.83 3,494,234 -2.54(-7.85%)
Oct 24, 2008 29.99 33.29 26.78 32.37 5,998,103 +1.78(+5.82%)
Oct 23, 2008 31.62 32.84 27.61 30.58 7,021,790 +0.04(+0.12%)
Oct 22, 2008 30.86 32.55 29.20 30.55 5,510,637 -2.63(-7.94%)
Oct 21, 2008 33.43 35.23 32.37 33.18 5,567,844 -2.21(-6.25%)
Oct 20, 2008 32.35 35.53 32.29 35.39 4,400,568 +4.27(+13.73%)
Oct 17, 2008 29.50 34.68 27.82 31.12 5,331,174 +0.70(+2.31%)
Oct 16, 2008 27.33 30.44 26.50 30.42 7,462,876 +3.64(+13.58%)
Oct 15, 2008 30.58 30.58 26.45 26.78 5,739,791 -4.75(-15.07%)
Oct 14, 2008 31.68 33.73 29.86 31.53 6,021,668 +1.34(+4.44%)
Oct 13, 2008 26.89 30.82 26.28 30.19 6,159,484 +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 6,501,538 -1.44(-5.03%)
Oct 08, 2008 25.35 29.88 24.49 28.72 8,906,988 +2.44(+9.27%)
Oct 07, 2008 28.48 30.10 26.26 26.28 7,710,729 -1.57(-5.65%)
Oct 06, 2008 29.99 30.19 25.05 27.86 9,845,679 -4.15(-12.97%)
Oct 03, 2008 32.88 35.67 31.56 32.01 0 -0.97(-2.96%)
Oct 02, 2008 38.46 39.01 32.71 32.98 5,305,662 -6.18(-15.77%)
Oct 01, 2008 39.49 40.85 37.37 39.16 4,876,797 -1.02(-2.54%)
Sep 30, 2008 38.30 40.19 37.40 40.18 3,300,475 +2.88(+7.71%)
Sep 29, 2008 43.56 43.56 35.95 37.30 5,562,256 -7.34(-16.44%)
Sep 26, 2008 44.27 45.12 43.02 44.64 0 -0.55(-1.22%)
Sep 25, 2008 45.17 46.17 43.81 45.20 4,253,520 +0.29(+0.65%)
Sep 24, 2008 47.08 47.62 44.48 44.91 3,306,769 -1.81(-3.87%)
Sep 23, 2008 46.87 49.59 46.07 46.72 4,856,778 -0.29(-0.62%)
Sep 22, 2008 49.77 49.86 47.00 47.01 2,794,941 -1.82(-3.72%)
Sep 19, 2008 47.28 51.04 44.82 48.82 0 +2.44(+5.25%)
Sep 18, 2008 43.83 46.59 42.65 46.39 6,224,258 +3.76(+8.82%)
Sep 17, 2008 40.74 44.51 38.60 42.63 6,561,329 +1.83(+4.48%)
Sep 16, 2008 37.75 41.25 35.00 40.80 7,107,283 +1.83(+4.69%)
Sep 15, 2008 39.38 40.34 38.19 38.97 4,478,323 -2.28(-5.52%)
Sep 12, 2008 39.67 41.73 39.30 41.25 3,706,233 +1.51(+3.80%)
Sep 11, 2008 38.28 40.22 36.84 39.74 4,207,932 +0.87(+2.24%)
Sep 10, 2008 35.97 39.35 35.97 38.87 4,990,802 +3.30(+9.28%)
Sep 09, 2008 38.34 39.44 35.31 35.57 6,154,762 -4.41(-11.02%)
Sep 08, 2008 42.40 42.87 39.77 39.98 4,533,307 -1.56(-3.75%)
Sep 05, 2008 41.10 42.36 39.18 41.53 0 +0.08(+0.20%)
Sep 04, 2008 39.27 41.71 38.10 41.45 5,847,503 +2.17(+5.54%)
Sep 03, 2008 39.90 40.95 38.21 39.27 3,107,864 -0.82(-2.03%)
Sep 02, 2008 42.20 42.20 39.87 40.09 4,014,649 -3.42(-7.86%)
Aug 29, 2008 44.61 44.78 43.15 43.51 0 -0.40(-0.92%)
Aug 28, 2008 45.36 45.36 42.21 43.91 3,278,813 -0.65(-1.45%)
Aug 27, 2008 44.84 46.25 44.13 44.56 3,111,126 +0.46(+1.04%)
Aug 26, 2008 42.45 44.84 42.45 44.10 3,523,908 +2.54(+6.11%)
Aug 25, 2008 42.34 43.21 41.12 41.56 3,283,849 -1.06(-2.49%)
Aug 22, 2008 43.52 44.79 41.98 42.62 0 -1.36(-3.09%)
Aug 21, 2008 44.39 44.99 43.43 43.98 4,737,565 +0.97(+2.24%)
Aug 20, 2008 41.81 43.37 40.83 43.01 4,444,300 +1.94(+4.72%)
Aug 19, 2008 38.96 41.18 38.96 41.07 3,219,839 +1.72(+4.38%)
Aug 18, 2008 40.30 41.58 39.09 39.35 2,992,809 -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 3,053,792 -0.97(-2.28%)
Aug 13, 2008 40.68 42.70 39.96 42.38 4,333,805 +1.55(+3.79%)
Aug 12, 2008 40.01 41.34 39.78 40.83 5,209,836 +1.27(+3.22%)
Aug 11, 2008 38.93 39.82 37.90 39.55 3,439,136 +0.37(+0.96%)
Aug 08, 2008 38.95 39.64 37.80 39.18 2,777,133 -0.51(-1.28%)
Aug 07, 2008 41.34 42.68 39.55 39.69 4,249,105 -1.27(-3.11%)
Aug 06, 2008 39.99 42.54 39.69 40.96 4,500,714 +0.75(+1.86%)
Aug 05, 2008 39.28 40.77 38.33 40.21 6,848,634 +0.28(+0.70%)
Aug 04, 2008 45.98 45.98 39.32 39.93 8,081,866 -6.01(-13.08%)
Aug 01, 2008 45.26 47.20 44.99 45.94 3,751,540 +0.42(+0.93%)
Jul 31, 2008 48.67 48.79 45.23 45.52 4,479,394 -3.61(-7.35%)
Jul 30, 2008 46.81 49.29 44.94 49.12 6,682,869 +2.04(+4.34%)
Jul 29, 2008 49.28 49.28 45.84 47.08 4,543,041 -2.12(-4.31%)
Jul 28, 2008 50.53 52.19 49.06 49.20 3,806,111 +0.36(+0.73%)
Jul 25, 2008 49.53 51.44 48.37 48.84 3,995,490 +0.47(+0.97%)
Jul 24, 2008 49.66 51.00 44.44 48.37 8,534,815 -2.35(-4.64%)
Jul 23, 2008 54.01 54.49 49.95 50.73 4,936,794 -3.84(-7.04%)
Jul 22, 2008 56.19 56.63 53.30 54.57 3,503,647 -2.54(-4.45%)
Jul 21, 2008 55.98 57.40 54.33 57.11 2,375,614 +1.60(+2.89%)
Jul 18, 2008 55.18 55.81 53.29 55.51 3,993,389 +1.93(+3.60%)
Jul 17, 2008 58.14 58.14 52.01 53.58 4,352,521 -4.15(-7.19%)
Jul 16, 2008 59.53 60.45 56.72 57.73 3,497,790 -1.79(-3.01%)
Jul 15, 2008 60.96 63.20 58.38 59.52 4,011,036 -1.97(-3.20%)
Jul 14, 2008 62.32 62.64 60.43 61.49 3,876,274 +2.28(+3.85%)
Jul 11, 2008 59.33 60.92 58.13 59.21 3,536,746 +0.56(+0.96%)
Jul 10, 2008 55.41 58.67 54.09 58.65 3,329,994 +3.35(+6.05%)
Jul 09, 2008 58.38 59.08 55.04 55.30 3,114,460 -1.90(-3.33%)
Jul 08, 2008 56.22 57.34 52.85 57.20 5,042,890 -0.11(-0.20%)
Jul 07, 2008 58.80 60.41 55.41 57.32 4,745,530 -2.33(-3.91%)
Jul 04, 2008 61.96 63.37 57.93 59.65 2,884,863 +0.00(+0.00%)
Jul 03, 2008 61.96 63.37 57.93 59.65 2,884,863 -2.62(-4.20%)
Jul 02, 2008 64.66 68.40 61.83 62.27 5,941,407 -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.