Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 81.64 82.52 80.96 82.49 1,163,042 +0.95(+1.16%)
Jun 27, 2014 81.65 81.98 80.94 81.54 1,239,904 -0.65(-0.78%)
Jun 26, 2014 83.05 83.05 81.36 82.19 1,397,190 +0.58(+0.71%)
Jun 25, 2014 81.28 82.39 80.96 81.61 1,416,227 +0.33(+0.41%)
Jun 24, 2014 83.51 83.51 81.03 81.28 2,230,953 -2.23(-2.67%)
Jun 23, 2014 83.15 84.04 82.88 83.50 984,959 +0.06(+0.07%)
Jun 20, 2014 83.91 84.27 82.88 83.45 2,381,341 -0.32(-0.38%)
Jun 19, 2014 83.42 84.23 82.98 83.77 997,128 +0.43(+0.51%)
Jun 18, 2014 83.30 83.72 82.67 83.34 1,115,074 +0.05(+0.06%)
Jun 17, 2014 83.80 83.95 82.39 83.30 1,386,017 -0.49(-0.59%)
Jun 16, 2014 83.86 84.46 83.31 83.79 2,032,351 +0.12(+0.15%)
Jun 13, 2014 83.49 84.05 82.68 83.67 2,324,908 +0.44(+0.52%)
Jun 12, 2014 82.10 83.35 81.87 83.23 5,607,413 -1.55(-1.82%)
Jun 11, 2014 84.60 85.49 84.14 84.78 1,105,201 -0.09(-0.11%)
Jun 10, 2014 87.34 87.34 84.47 84.87 2,153,906 -3.66(-4.13%)
Jun 06, 2014 89.14 89.14 87.76 88.53 722,081 -0.32(-0.36%)
Jun 05, 2014 88.61 89.16 87.62 88.85 814,319 +0.64(+0.72%)
Jun 04, 2014 88.37 88.70 87.66 88.22 920,927 -0.25(-0.28%)
Jun 03, 2014 87.83 89.03 87.49 88.46 1,026,876 +0.56(+0.64%)
Jun 02, 2014 88.14 88.52 87.38 87.91 908,365 -0.24(-0.27%)
May 30, 2014 86.73 88.35 85.91 88.14 1,864,274 +0.97(+1.11%)
May 29, 2014 85.87 87.37 84.52 87.17 1,352,216 +1.53(+1.78%)
May 28, 2014 86.43 86.43 84.68 85.65 970,708 -0.57(-0.66%)
May 27, 2014 84.35 86.36 83.69 86.22 1,161,669 +2.12(+2.53%)
May 23, 2014 84.49 84.09 84.09 84.09 856,714 -0.55(-0.66%)
May 22, 2014 86.32 86.33 84.59 84.65 533,822 -1.34(-1.56%)
May 21, 2014 84.01 86.38 83.67 85.99 1,093,858 +1.99(+2.37%)
May 20, 2014 84.38 84.63 83.79 84.00 818,754 -0.64(-0.76%)
May 19, 2014 84.03 84.82 83.43 84.64 586,140 +0.72(+0.86%)
May 16, 2014 84.76 84.76 83.32 83.92 1,128,364 -0.94(-1.11%)
May 15, 2014 85.52 85.70 83.52 84.86 2,151,261 +0.39(+0.46%)
May 14, 2014 84.50 84.89 84.08 84.47 845,020 -0.14(-0.17%)
May 13, 2014 84.45 84.88 84.30 84.61 710,270 +0.30(+0.36%)
May 12, 2014 84.04 84.68 83.66 84.31 709,949 +0.50(+0.60%)
May 09, 2014 83.31 83.94 82.77 83.81 899,977 +0.31(+0.37%)
May 08, 2014 85.16 85.95 83.42 83.50 1,192,321 -2.11(-2.47%)
May 07, 2014 86.23 86.76 84.97 85.61 1,229,180 -0.02(-0.02%)
May 06, 2014 86.22 87.21 85.42 85.63 1,038,937 -0.29(-0.34%)
May 05, 2014 84.91 86.07 84.42 85.92 1,110,790 +0.61(+0.71%)
May 02, 2014 84.77 86.23 84.15 85.32 1,066,505 +0.70(+0.83%)
May 01, 2014 85.47 86.24 83.68 84.61 1,804,865 -1.16(-1.35%)
Apr 30, 2014 85.57 86.76 84.04 85.77 2,253,326 +0.02(+0.02%)
Apr 29, 2014 84.28 86.29 81.83 85.75 4,601,470 -1.00(-1.15%)
Apr 28, 2014 88.31 89.19 85.70 86.75 2,919,318 -0.24(-0.27%)
Apr 25, 2014 88.27 88.32 86.62 86.99 1,377,425 -1.74(-1.96%)
Apr 24, 2014 88.98 90.47 88.53 88.72 1,859,805 +0.50(+0.57%)
Apr 23, 2014 88.16 89.19 87.98 88.22 1,405,279 +0.35(+0.40%)
Apr 22, 2014 87.76 88.63 87.38 87.87 1,141,269 -0.78(-0.88%)
Apr 21, 2014 88.00 88.79 87.20 88.64 1,312,510 +0.54(+0.61%)
Apr 17, 2014 85.87 88.10 88.10 88.10 1,384,620 +2.07(+2.40%)
Apr 16, 2014 85.57 86.28 84.66 86.04 1,652,634 +1.32(+1.56%)
Apr 15, 2014 83.45 84.93 82.73 84.72 1,348,133 +1.35(+1.62%)
Apr 14, 2014 83.43 84.16 82.25 83.37 1,121,817 +0.00(+0.00%)
Apr 11, 2014 83.33 84.45 82.98 83.37 1,373,124 -0.20(-0.24%)
Apr 10, 2014 83.50 84.59 82.50 83.57 2,013,796 -0.17(-0.20%)
Apr 09, 2014 83.92 84.30 82.59 83.74 1,239,758 -0.31(-0.37%)
Apr 08, 2014 81.05 84.24 81.05 84.06 2,285,489 +3.05(+3.77%)
Apr 07, 2014 82.17 83.19 80.75 81.00 1,219,401 -1.05(-1.28%)
Apr 04, 2014 83.62 83.79 81.86 82.05 1,884,858 -1.22(-1.47%)
Apr 03, 2014 81.95 83.84 81.85 83.28 2,249,390 +1.86(+2.28%)
Apr 02, 2014 79.82 81.81 79.33 81.42 1,755,003 +1.73(+2.17%)
Apr 01, 2014 78.91 80.05 78.36 79.69 1,726,168 +1.01(+1.29%)
Mar 31, 2014 80.86 81.21 78.55 78.68 2,223,899 -2.14(-2.65%)
Mar 28, 2014 81.59 81.80 80.57 80.82 1,380,885 -0.02(-0.02%)
Mar 27, 2014 80.35 81.03 79.26 80.84 1,731,921 +0.59(+0.73%)
Mar 26, 2014 81.99 82.32 80.15 80.25 2,566,103 -1.43(-1.75%)
Mar 25, 2014 82.41 83.37 81.63 81.68 1,322,333 -0.18(-0.22%)
Mar 24, 2014 83.06 83.30 81.69 81.86 1,148,549 -0.79(-0.95%)
Mar 21, 2014 84.10 84.10 82.04 82.65 2,191,475 -0.37(-0.45%)
Mar 20, 2014 82.28 83.37 81.55 83.02 1,327,500 +0.29(+0.36%)
Mar 19, 2014 84.16 84.16 82.33 82.73 1,284,700 -1.35(-1.60%)
Mar 18, 2014 83.78 85.04 83.45 84.07 1,540,085 +0.42(+0.50%)
Mar 17, 2014 83.64 84.98 82.41 83.66 2,173,151 +0.47(+0.57%)
Mar 14, 2014 81.93 83.42 81.71 83.18 1,806,860 +1.07(+1.30%)
Mar 13, 2014 81.21 83.19 81.12 82.11 1,762,216 +0.44(+0.53%)
Mar 12, 2014 81.53 82.69 81.25 81.67 1,636,629 -0.73(-0.89%)
Mar 11, 2014 82.17 83.41 81.46 82.41 2,210,094 +0.17(+0.21%)
Mar 10, 2014 83.30 83.30 79.96 82.23 1,832,427 +1.59(+1.97%)
Mar 07, 2014 80.23 80.99 79.97 80.64 1,387,185 +0.81(+1.01%)
Mar 06, 2014 79.07 80.16 78.09 79.84 1,493,338 +0.78(+0.98%)
Mar 05, 2014 80.89 81.03 78.68 79.06 2,060,095 -1.94(-2.40%)
Mar 04, 2014 81.10 81.57 80.01 81.00 1,445,338 +0.52(+0.65%)
Mar 03, 2014 81.31 82.40 80.13 80.48 1,824,719 -1.08(-1.32%)
Feb 28, 2014 82.30 83.16 80.94 81.56 1,856,305 -0.67(-0.82%)
Feb 27, 2014 80.53 82.75 80.52 82.23 1,933,981 +1.73(+2.14%)
Feb 26, 2014 83.04 86.03 78.38 80.51 4,088,652 -1.86(-2.26%)
Feb 25, 2014 82.38 82.52 80.91 82.37 1,594,889 -0.60(-0.72%)
Feb 24, 2014 81.93 84.40 81.45 82.96 2,214,075 +1.76(+2.17%)
Feb 21, 2014 82.59 82.95 81.02 81.20 2,597,230 -1.75(-2.11%)
Feb 20, 2014 82.20 83.17 81.08 82.95 2,203,531 -0.06(-0.07%)
Feb 19, 2014 82.28 83.87 81.98 83.01 1,841,781 +0.74(+0.90%)
Feb 18, 2014 80.96 82.54 80.86 82.27 1,472,075 +1.24(+1.53%)
Feb 14, 2014 80.14 81.03 81.03 81.03 1,429,885 +1.21(+1.52%)
Feb 13, 2014 79.36 80.61 78.64 79.82 1,421,481 -0.30(-0.38%)
Feb 12, 2014 80.86 81.30 79.54 80.12 971,917 -0.34(-0.42%)
Feb 11, 2014 79.97 80.70 79.58 80.46 1,542,685 +0.47(+0.59%)
Feb 10, 2014 79.22 80.02 78.59 79.99 1,629,285 +0.34(+0.43%)
Feb 07, 2014 79.67 80.38 78.07 79.65 2,606,267 +0.04(+0.05%)
Feb 06, 2014 81.90 82.74 78.68 79.61 3,789,432 -2.03(-2.48%)
Feb 05, 2014 83.53 84.24 81.30 81.64 2,749,393 -1.44(-1.73%)
Feb 04, 2014 81.71 84.19 81.71 83.08 2,507,263 +2.52(+3.13%)
Feb 03, 2014 81.99 82.74 80.41 80.56 1,552,717 -1.14(-1.39%)
Jan 31, 2014 79.73 82.28 79.63 81.69 1,739,095 +0.69(+0.85%)
Jan 30, 2014 80.22 81.99 80.21 81.00 2,263,230 +0.19(+0.23%)
Jan 29, 2014 80.58 83.27 79.95 80.81 3,020,917 -1.19(-1.46%)
Jan 28, 2014 80.31 82.07 80.03 82.01 1,431,399 +2.14(+2.68%)
Jan 27, 2014 81.51 81.66 78.67 79.86 1,684,636 -1.79(-2.19%)
Jan 24, 2014 81.63 82.56 80.58 81.66 2,399,385 -0.50(-0.61%)
Jan 23, 2014 83.46 84.08 81.72 82.16 1,841,476 -0.70(-0.85%)
Jan 22, 2014 82.64 83.64 81.76 82.86 2,305,259 +2.36(+2.93%)
Jan 21, 2014 78.63 80.57 78.02 80.50 1,492,976 +2.17(+2.77%)
Jan 17, 2014 80.03 78.33 78.33 78.33 1,466,284 -1.26(-1.58%)
Jan 16, 2014 79.71 80.54 78.67 79.59 1,754,302 +0.24(+0.30%)
Jan 15, 2014 77.88 79.43 77.47 79.35 1,625,646 +1.47(+1.89%)
Jan 14, 2014 75.14 77.96 75.14 77.88 1,546,477 +2.37(+3.14%)
Jan 13, 2014 77.49 78.00 75.41 75.51 1,863,132 -1.93(-2.50%)
Jan 10, 2014 77.58 77.77 76.67 77.45 947,752 +0.45(+0.59%)
Jan 09, 2014 78.25 78.72 76.26 76.99 1,695,684 -1.22(-1.56%)
Jan 08, 2014 77.89 79.14 77.50 78.22 1,375,953 +0.09(+0.11%)
Jan 07, 2014 77.37 78.77 77.37 78.13 1,339,552 +1.31(+1.70%)
Jan 06, 2014 76.83 77.12 75.88 76.82 1,822,903 +0.49(+0.65%)
Jan 03, 2014 77.72 78.20 76.21 76.33 1,912,436 -1.15(-1.48%)
Jan 02, 2014 78.79 79.88 76.85 77.48 2,105,836 -2.44(-3.05%)
Dec 31, 2013 79.68 79.91 79.91 79.91 1,324,593 +0.64(+0.81%)
Dec 30, 2013 79.62 80.36 79.08 79.27 983,613 +0.07(+0.08%)
Dec 27, 2013 78.97 79.51 78.44 79.20 836,599 -0.02(-0.02%)
Dec 26, 2013 79.23 79.44 78.23 79.22 707,698 +0.14(+0.18%)
Dec 24, 2013 78.56 79.41 78.18 79.08 499,044 +0.33(+0.42%)
Dec 23, 2013 79.23 79.61 78.38 78.75 1,222,153 +0.60(+0.76%)
Dec 20, 2013 77.86 79.03 77.32 78.15 1,984,847 +0.64(+0.82%)
Dec 19, 2013 76.95 78.50 76.44 77.51 2,240,373 +0.63(+0.81%)
Dec 18, 2013 76.14 77.41 75.04 76.89 2,525,804 +1.29(+1.71%)
Dec 17, 2013 76.28 76.28 73.86 75.60 2,888,424 -0.39(-0.51%)
Dec 16, 2013 75.15 76.40 74.83 75.99 1,458,530 +0.46(+0.60%)
Dec 13, 2013 75.83 76.02 74.63 75.53 1,253,261 -0.56(-0.74%)
Dec 12, 2013 76.21 77.25 75.26 76.09 1,385,574 +0.28(+0.38%)
Dec 11, 2013 77.18 77.50 75.57 75.81 1,361,732 -1.38(-1.79%)
Dec 10, 2013 77.52 78.74 76.23 77.19 2,179,723 -0.57(-0.73%)
Dec 09, 2013 75.37 77.80 74.88 77.76 2,554,928 +2.86(+3.82%)
Dec 06, 2013 76.14 76.59 74.54 74.90 2,074,819 -0.32(-0.43%)
Dec 05, 2013 72.57 75.24 72.14 75.22 2,113,269 +2.65(+3.66%)
Dec 04, 2013 72.05 72.79 71.25 72.57 1,680,605 +0.15(+0.21%)
Dec 03, 2013 72.36 73.83 72.00 72.42 1,365,804 -0.33(-0.46%)
Dec 02, 2013 73.64 74.34 72.62 72.75 1,426,263 -0.81(-1.11%)
Nov 29, 2013 74.15 74.26 73.27 73.56 387,306 -0.52(-0.70%)
Nov 27, 2013 74.03 74.27 73.17 74.08 834,046 -0.27(-0.36%)
Nov 26, 2013 75.18 75.69 74.25 74.35 1,151,555 -0.92(-1.22%)
Nov 25, 2013 74.83 75.59 73.43 75.27 1,251,794 +0.60(+0.80%)
Nov 22, 2013 75.32 75.32 73.48 74.67 1,177,323 -0.27(-0.35%)
Nov 21, 2013 73.66 75.27 73.33 74.94 1,726,733 +1.47(+2.00%)
Nov 20, 2013 72.67 74.31 71.98 73.47 2,354,078 +1.89(+2.65%)
Nov 19, 2013 69.88 71.86 69.39 71.57 2,088,250 +1.66(+2.37%)
Nov 18, 2013 70.72 71.05 69.65 69.92 1,485,039 -0.81(-1.14%)
Nov 15, 2013 70.40 70.75 70.03 70.72 1,602,267 +0.53(+0.76%)
Nov 14, 2013 70.70 71.09 70.02 70.19 1,630,196 -0.69(-0.98%)
Nov 13, 2013 70.11 71.52 70.11 70.88 1,701,087 +0.19(+0.27%)
Nov 12, 2013 71.28 71.50 70.36 70.69 1,555,621 -0.22(-0.31%)
Nov 11, 2013 70.11 71.83 70.11 70.91 1,781,214 -0.88(-1.23%)
Nov 08, 2013 71.27 72.16 70.11 71.79 1,882,826 +1.75(+2.50%)
Nov 07, 2013 70.84 71.04 69.20 70.04 2,765,069 -0.37(-0.52%)
Nov 06, 2013 71.06 71.70 70.10 70.41 1,787,229 -0.58(-0.81%)
Nov 05, 2013 72.11 72.34 70.88 70.99 1,241,930 -1.57(-2.17%)
Nov 04, 2013 70.55 72.61 70.06 72.56 2,414,973 +1.15(+1.61%)
Nov 01, 2013 71.70 72.00 69.63 71.41 1,749,128 -0.31(-0.44%)
Oct 31, 2013 73.26 73.49 71.56 71.72 2,306,953 -1.60(-2.18%)
Oct 30, 2013 71.76 75.27 71.73 73.33 6,048,156 +2.61(+3.70%)
Oct 29, 2013 69.87 70.87 69.77 70.71 1,328,475 +0.98(+1.40%)
Oct 28, 2013 70.21 70.52 69.44 69.74 2,136,056 -1.06(-1.50%)
Oct 25, 2013 71.33 71.33 68.72 70.80 2,822,533 +1.45(+2.09%)
Oct 24, 2013 70.15 71.01 68.85 69.35 2,353,918 -0.91(-1.29%)
Oct 23, 2013 71.10 71.14 69.16 70.26 2,502,661 -0.89(-1.25%)
Oct 22, 2013 72.81 73.27 70.32 71.15 3,200,465 -1.68(-2.30%)
Oct 21, 2013 73.63 74.24 72.65 72.82 1,957,774 -0.92(-1.25%)
Oct 18, 2013 74.98 75.28 72.91 73.74 2,405,109 -0.66(-0.89%)
Oct 17, 2013 76.64 76.69 73.53 74.41 2,375,987 -2.43(-3.17%)
Oct 16, 2013 75.47 77.14 75.33 76.84 1,326,357 +2.07(+2.77%)
Oct 15, 2013 74.87 75.58 74.20 74.77 952,791 -0.39(-0.52%)
Oct 14, 2013 74.43 75.44 73.87 75.15 1,069,013 +0.41(+0.54%)
Oct 11, 2013 73.66 75.50 73.51 74.75 1,483,792 +0.87(+1.18%)
Oct 10, 2013 72.10 74.33 71.52 73.88 2,445,789 +2.82(+3.97%)
Oct 09, 2013 70.00 71.65 69.68 71.05 2,665,253 +1.11(+1.58%)
Oct 08, 2013 71.69 72.17 69.91 69.94 1,305,959 -1.64(-2.29%)
Oct 07, 2013 71.69 73.07 71.33 71.58 1,346,692 -0.95(-1.31%)
Oct 04, 2013 71.47 72.81 71.15 72.53 1,075,312 +1.27(+1.78%)
Oct 03, 2013 71.44 71.93 71.00 71.26 1,191,718 -0.46(-0.65%)
Oct 02, 2013 71.57 71.98 70.70 71.72 2,361,587 -0.23(-0.32%)
Oct 01, 2013 71.84 72.38 71.61 71.95 1,638,885 +0.06(+0.08%)
Sep 30, 2013 72.42 72.76 71.65 71.90 1,560,195 -1.35(-1.84%)
Sep 27, 2013 73.61 73.96 73.02 73.24 1,117,645 -0.74(-1.00%)
Sep 26, 2013 72.03 74.03 71.89 73.98 2,226,318 +2.21(+3.08%)
Sep 25, 2013 73.23 73.66 71.70 71.77 2,349,363 -1.63(-2.22%)
Sep 24, 2013 73.95 74.17 73.18 73.40 1,101,501 -0.67(-0.91%)
Sep 23, 2013 74.06 74.32 73.21 74.07 949,728 -0.46(-0.62%)
Sep 20, 2013 74.64 75.39 74.22 74.54 1,565,329 -0.14(-0.19%)
Sep 19, 2013 75.74 76.14 74.33 74.68 1,471,652 -0.81(-1.08%)
Sep 18, 2013 74.81 76.74 74.66 75.50 1,631,473 +0.53(+0.71%)
Sep 17, 2013 74.43 75.50 74.11 74.96 839,592 +0.48(+0.65%)
Sep 16, 2013 75.50 75.67 74.22 74.48 955,204 -0.02(-0.03%)
Sep 13, 2013 74.73 74.81 73.90 74.50 809,307 -0.33(-0.44%)
Sep 12, 2013 75.44 75.65 74.55 74.83 1,235,504 -0.63(-0.83%)
Sep 11, 2013 74.29 75.49 73.91 75.46 1,081,266 +1.24(+1.67%)
Sep 10, 2013 74.26 74.64 73.11 74.22 1,071,558 -0.01(-0.01%)
Sep 09, 2013 73.09 74.27 73.00 74.23 1,461,459 +1.79(+2.47%)
Sep 06, 2013 72.35 73.76 71.84 72.44 1,361,639 +0.04(+0.05%)
Sep 05, 2013 72.53 73.12 72.12 72.40 1,642,627 +0.10(+0.14%)
Sep 04, 2013 72.37 72.99 71.33 72.30 1,728,571 -0.18(-0.25%)
Sep 03, 2013 71.94 72.87 71.93 72.47 1,398,014 +1.48(+2.08%)
Aug 30, 2013 71.61 71.80 70.72 71.00 957,277 -0.56(-0.78%)
Aug 29, 2013 72.64 72.81 71.11 71.56 1,204,640 -1.09(-1.50%)
Aug 28, 2013 72.11 73.28 72.11 72.65 845,936 +0.54(+0.75%)
Aug 27, 2013 71.86 72.87 71.86 72.11 962,897 -1.03(-1.41%)
Aug 26, 2013 73.21 73.73 73.01 73.14 1,009,052 +0.17(+0.23%)
Aug 23, 2013 73.28 73.28 72.28 72.97 853,074 -0.21(-0.28%)
Aug 22, 2013 72.03 73.35 72.01 73.18 1,167,439 +1.26(+1.75%)
Aug 21, 2013 72.63 73.12 71.86 71.92 1,192,106 -0.63(-0.87%)
Aug 20, 2013 72.33 73.25 71.68 72.55 1,485,267 +0.90(+1.26%)
Aug 19, 2013 73.65 73.87 71.52 71.65 1,226,105 -1.88(-2.56%)
Aug 16, 2013 73.05 74.18 73.05 73.54 1,137,850 -0.40(-0.54%)
Aug 15, 2013 73.05 74.04 72.34 73.93 1,404,829 -0.23(-0.31%)
Aug 14, 2013 74.90 75.14 73.86 74.16 857,363 -0.67(-0.90%)
Aug 13, 2013 74.98 75.10 73.79 74.83 704,483 +0.22(+0.29%)
Aug 12, 2013 74.97 75.58 74.24 74.61 1,109,995 -0.66(-0.88%)
Aug 09, 2013 75.95 75.99 74.55 75.28 1,035,033 -0.41(-0.54%)
Aug 08, 2013 75.11 75.77 73.75 75.68 1,575,045 +0.66(+0.88%)
Aug 07, 2013 76.75 78.02 74.44 75.02 1,645,579 -2.17(-2.81%)
Aug 06, 2013 76.98 77.64 75.97 77.19 936,370 -0.25(-0.32%)
Aug 05, 2013 76.93 77.60 76.56 77.44 1,138,792 +0.40(+0.52%)
Aug 02, 2013 75.68 77.12 75.50 77.04 866,008 +0.80(+1.06%)
Aug 01, 2013 75.26 76.29 74.58 76.23 1,327,344 +1.34(+1.78%)
Jul 31, 2013 75.86 77.51 74.79 74.90 1,718,543 -0.72(-0.95%)
Jul 30, 2013 75.23 76.21 74.47 75.62 965,209 +0.45(+0.59%)
Jul 29, 2013 76.51 76.65 74.45 75.17 1,851,653 -1.01(-1.33%)
Jul 26, 2013 76.46 77.98 75.50 76.19 1,888,067 -0.88(-1.14%)
Jul 25, 2013 75.12 80.70 73.95 77.07 8,381,397 +5.06(+7.02%)
Jul 24, 2013 72.73 72.78 71.33 72.01 1,325,652 -0.61(-0.83%)
Jul 23, 2013 74.15 74.45 72.38 72.62 1,439,842 -1.22(-1.65%)
Jul 22, 2013 74.16 74.52 73.41 73.84 931,823 -0.54(-0.73%)
Jul 19, 2013 73.58 74.45 72.67 74.38 983,067 +0.99(+1.35%)
Jul 18, 2013 70.69 73.85 70.69 73.38 1,333,476 +1.74(+2.43%)
Jul 17, 2013 73.03 73.15 71.02 71.64 2,017,688 -1.29(-1.77%)
Jul 16, 2013 73.21 73.66 71.74 72.93 1,624,776 -0.58(-0.79%)
Jul 15, 2013 73.34 73.98 72.91 73.51 1,527,224 +0.31(+0.43%)
Jul 12, 2013 73.61 73.75 72.62 73.19 1,450,329 -0.41(-0.55%)
Jul 11, 2013 75.85 76.04 73.37 73.60 2,612,182 -1.29(-1.72%)
Jul 10, 2013 75.82 76.00 74.60 74.89 1,111,549 -0.84(-1.11%)
Jul 09, 2013 75.16 76.09 74.73 75.73 2,010,786 +1.00(+1.34%)
Jul 08, 2013 74.24 75.75 74.09 74.73 1,064,954 +1.23(+1.67%)
Jul 05, 2013 73.79 73.88 72.64 73.50 1,445,828 +0.14(+0.19%)
Jul 03, 2013 73.71 74.25 72.57 73.36 834,837 -0.75(-1.01%)
Jul 02, 2013 73.03 74.96 72.93 74.10 1,607,150 +1.11(+1.52%)
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.