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 (%)
Jul 31, 2006 26.62 26.83 26.11 26.35 2,021,963 +1.27(+5.08%)
Jul 28, 2006 24.43 25.29 24.43 25.07 883,062 +0.41(+1.67%)
Jul 27, 2006 25.54 25.65 24.42 24.66 1,308,643 -0.59(-2.34%)
Jul 26, 2006 24.15 25.79 24.15 25.25 1,781,700 +0.96(+3.93%)
Jul 25, 2006 23.67 24.38 23.53 24.30 1,093,665 +0.83(+3.56%)
Jul 24, 2006 22.95 23.84 22.89 23.46 1,247,083 +0.61(+2.67%)
Jul 21, 2006 23.10 23.10 22.45 22.85 865,245 -0.19(-0.81%)
Jul 20, 2006 23.57 23.74 22.93 23.04 689,742 -0.53(-2.27%)
Jul 19, 2006 22.82 23.75 22.64 23.57 1,283,464 +0.83(+3.67%)
Jul 18, 2006 22.87 22.93 22.20 22.74 1,305,762 +0.24(+1.08%)
Jul 17, 2006 23.43 23.43 22.36 22.50 1,049,496 -1.10(-4.65%)
Jul 14, 2006 23.62 23.78 22.90 23.59 680,780 +0.15(+0.64%)
Jul 13, 2006 23.90 24.03 22.96 23.44 1,298,827 -0.41(-1.73%)
Jul 12, 2006 24.13 24.37 23.85 23.85 1,173,041 -0.27(-1.13%)
Jul 11, 2006 24.35 24.36 23.89 24.13 1,469,849 -0.15(-0.62%)
Jul 10, 2006 24.92 24.92 24.05 24.28 1,079,582 -0.41(-1.67%)
Jul 07, 2006 24.94 25.34 24.49 24.69 774,666 -0.23(-0.94%)
Jul 06, 2006 25.21 25.38 24.67 24.92 1,068,593 -0.29(-1.15%)
Jul 05, 2006 26.06 26.06 24.98 25.21 1,607,264 -0.84(-3.24%)
Jul 03, 2006 25.68 26.45 25.36 26.06 622,315 +0.57(+2.24%)
Jun 30, 2006 24.89 25.78 24.78 25.49 1,302,561 +0.60(+2.41%)
Jun 29, 2006 24.56 24.95 24.39 24.89 1,138,048 +0.58(+2.39%)
Jun 28, 2006 24.22 24.41 23.87 24.30 1,088,011 +0.40(+1.69%)
Jun 27, 2006 23.95 24.08 23.69 23.90 1,190,752 +0.10(+0.43%)
Jun 26, 2006 23.39 23.85 23.10 23.80 1,086,624 +0.18(+0.75%)
Jun 23, 2006 23.43 23.98 23.43 23.62 2,729,736 +1.55(+7.01%)
Jun 22, 2006 22.13 22.32 21.68 22.07 612,819 -0.06(-0.25%)
Jun 21, 2006 21.46 22.53 21.42 22.13 1,138,048 +0.85(+4.01%)
Jun 20, 2006 21.53 21.89 21.23 21.28 766,771 -0.07(-0.31%)
Jun 19, 2006 22.38 22.38 21.17 21.34 823,316 -1.04(-4.65%)
Jun 16, 2006 22.70 22.82 21.87 22.38 853,936 -0.32(-1.40%)
Jun 15, 2006 21.65 22.82 21.65 22.70 1,318,138 +1.27(+5.90%)
Jun 14, 2006 20.63 21.52 20.58 21.44 1,337,342 +0.82(+4.00%)
Jun 13, 2006 20.98 21.49 20.38 20.61 1,638,524 -0.76(-3.55%)
Jun 12, 2006 22.35 22.49 21.29 21.37 1,371,269 -0.76(-3.43%)
Jun 09, 2006 22.77 22.80 21.64 22.13 1,648,980 -0.55(-2.44%)
Jun 08, 2006 22.50 22.71 21.30 22.68 1,602,997 +0.19(+0.83%)
Jun 07, 2006 23.53 23.55 22.38 22.50 1,864,491 -1.22(-5.14%)
Jun 06, 2006 24.27 24.70 23.43 23.71 1,645,992 -0.49(-2.01%)
Jun 05, 2006 25.40 25.43 24.08 24.20 966,172 -0.70(-2.82%)
Jun 02, 2006 25.16 25.17 24.41 24.90 1,196,406 +0.04(+0.15%)
Jun 01, 2006 24.09 24.94 23.76 24.87 1,352,598 +0.59(+2.43%)
May 31, 2006 23.52 24.37 23.39 24.28 3,642,564 +0.77(+3.27%)
May 30, 2006 24.08 24.23 23.39 23.51 1,117,457 -0.26(-1.10%)
May 26, 2006 23.62 23.90 23.32 23.77 659,762 +0.30(+1.28%)
May 25, 2006 23.04 23.73 22.63 23.47 869,939 +0.67(+2.92%)
May 24, 2006 23.40 23.45 22.35 22.80 1,097,186 -0.51(-2.17%)
May 23, 2006 23.72 24.12 23.26 23.31 1,053,870 +0.16(+0.69%)
May 22, 2006 23.37 23.37 22.12 23.15 1,725,795 -0.45(-1.91%)
May 19, 2006 23.30 23.90 22.54 23.60 1,187,978 +0.30(+1.29%)
May 18, 2006 24.17 24.52 23.25 23.30 1,392,927 -0.87(-3.61%)
May 17, 2006 24.38 24.74 23.83 24.17 1,938,319 -0.23(-0.96%)
May 16, 2006 24.93 25.00 24.28 24.41 1,160,772 -0.21(-0.84%)
May 15, 2006 24.37 25.10 24.09 24.61 2,086,723 -0.93(-3.63%)
May 12, 2006 26.45 26.45 25.41 25.54 2,201,627 -0.91(-3.44%)
May 11, 2006 25.87 27.10 25.87 26.45 3,335,407 +0.86(+3.37%)
May 10, 2006 25.54 25.72 25.19 25.59 2,100,273 +0.05(+0.18%)
May 09, 2006 25.73 25.81 25.41 25.54 1,080,649 -0.19(-0.73%)
May 08, 2006 25.35 25.83 25.35 25.73 866,098 -0.14(-0.54%)
May 05, 2006 25.69 26.13 25.60 25.87 785,228 +0.18(+0.69%)
May 04, 2006 25.57 26.10 25.18 25.69 701,477 +0.12(+0.48%)
May 03, 2006 25.82 26.24 25.34 25.57 706,492 -0.44(-1.69%)
May 02, 2006 26.48 26.69 25.84 26.01 967,986 +0.34(+1.31%)
May 01, 2006 25.10 25.81 25.10 25.67 1,452,779 +0.81(+3.24%)
Apr 28, 2006 25.15 25.41 24.74 24.87 1,430,908 -0.65(-2.54%)
Apr 27, 2006 25.80 26.43 25.12 25.51 1,450,645 -0.92(-3.47%)
Apr 26, 2006 26.79 27.23 26.16 26.43 1,695,709 -0.49(-1.81%)
Apr 25, 2006 27.88 28.00 26.81 26.92 903,332 -0.65(-2.35%)
Apr 24, 2006 27.74 27.88 27.39 27.57 766,238 -0.36(-1.28%)
Apr 21, 2006 28.12 28.39 27.43 27.92 900,025 +0.33(+1.19%)
Apr 20, 2006 27.88 28.11 26.90 27.59 1,862,890 -0.42(-1.51%)
Apr 19, 2006 26.97 28.07 26.91 28.02 2,385,985 +1.05(+3.89%)
Apr 18, 2006 26.24 27.10 26.10 26.97 1,021,117 +0.92(+3.53%)
Apr 17, 2006 25.70 26.09 25.64 26.05 416,939 +0.63(+2.47%)
Apr 13, 2006 25.30 25.56 24.69 25.42 505,597 +0.12(+0.48%)
Apr 12, 2006 25.64 25.87 25.13 25.30 815,528 -0.34(-1.32%)
Apr 11, 2006 26.24 26.24 25.39 25.64 1,204,515 -0.50(-1.90%)
Apr 10, 2006 26.10 26.29 25.87 26.13 731,884 +0.75(+2.95%)
Apr 07, 2006 26.10 26.16 25.13 25.38 736,045 -0.72(-2.76%)
Apr 06, 2006 26.15 26.28 25.59 26.10 619,114 +0.15(+0.58%)
Apr 05, 2006 25.89 26.20 25.59 25.95 980,788 +0.16(+0.62%)
Apr 04, 2006 25.77 25.91 25.32 25.79 751,514 -0.01(-0.04%)
Apr 03, 2006 26.01 26.34 25.72 25.80 802,938 +0.21(+0.81%)
Mar 31, 2006 26.07 26.10 25.23 25.60 1,107,961 -0.75(-2.85%)
Mar 30, 2006 26.21 26.71 26.15 26.35 1,117,350 +0.25(+0.97%)
Mar 29, 2006 25.94 26.13 25.59 26.09 983,776 +0.23(+0.91%)
Mar 28, 2006 25.45 26.20 25.36 25.86 963,291 +0.64(+2.53%)
Mar 27, 2006 24.93 25.33 24.74 25.22 898,211 +0.30(+1.20%)
Mar 24, 2006 24.46 25.07 24.45 24.92 1,035,520 +0.38(+1.57%)
Mar 23, 2006 24.32 24.76 24.17 24.54 1,231,400 +0.59(+2.47%)
Mar 22, 2006 23.31 24.09 23.18 23.95 958,384 +0.60(+2.57%)
Mar 21, 2006 23.34 23.80 22.97 23.35 1,298,294 -0.16(-0.68%)
Mar 20, 2006 23.95 24.36 23.48 23.51 678,006 -0.67(-2.79%)
Mar 17, 2006 24.60 25.26 24.10 24.18 955,290 -0.28(-1.15%)
Mar 16, 2006 23.77 24.58 23.69 24.46 1,452,139 +0.68(+2.88%)
Mar 15, 2006 23.72 23.95 23.55 23.78 1,708,192 +0.06(+0.24%)
Mar 14, 2006 22.85 23.77 22.61 23.72 1,999,132 +0.94(+4.11%)
Mar 13, 2006 22.35 22.85 22.21 22.79 1,121,617 +0.82(+3.76%)
Mar 10, 2006 21.60 22.18 21.39 21.96 1,250,284 +0.22(+1.04%)
Mar 09, 2006 22.03 22.25 21.52 21.74 1,520,100 -0.13(-0.60%)
Mar 08, 2006 21.32 22.12 21.11 21.87 1,777,113 +0.22(+1.00%)
Mar 07, 2006 22.38 22.47 21.37 21.65 1,486,279 -0.87(-3.87%)
Mar 06, 2006 23.56 23.70 22.47 22.52 1,114,043 -1.37(-5.73%)
Mar 03, 2006 23.57 24.28 23.49 23.89 1,452,032 +0.29(+1.23%)
Mar 02, 2006 23.43 23.85 23.24 23.60 1,552,853 +0.26(+1.12%)
Mar 01, 2006 22.50 23.35 22.44 23.34 1,575,684 +0.91(+4.05%)
Feb 28, 2006 22.80 22.91 22.11 22.43 2,358,566 -0.37(-1.60%)
Feb 27, 2006 22.94 23.15 22.55 22.80 1,623,268 -0.48(-2.05%)
Feb 24, 2006 23.52 23.86 23.26 23.27 1,206,755 +0.28(+1.22%)
Feb 23, 2006 22.92 23.51 22.55 22.99 1,681,733 -0.33(-1.41%)
Feb 22, 2006 24.32 24.32 23.25 23.32 1,302,561 -1.00(-4.12%)
Feb 21, 2006 24.51 24.55 24.14 24.32 1,283,358 +0.80(+3.39%)
Feb 17, 2006 23.60 24.35 23.35 23.53 1,100,493 +0.11(+0.48%)
Feb 16, 2006 23.06 23.89 23.06 23.41 1,440,403 +0.68(+3.01%)
Feb 15, 2006 22.96 23.62 22.61 22.73 2,659,001 -0.02(-0.08%)
Feb 14, 2006 21.32 23.18 21.27 22.75 2,503,236 +0.90(+4.12%)
Feb 13, 2006 21.93 22.65 21.75 21.85 1,171,868 -0.67(-3.00%)
Feb 10, 2006 23.07 23.16 22.10 22.52 2,288,151 -0.48(-2.08%)
Feb 09, 2006 24.42 24.70 22.80 23.00 2,328,906 -1.38(-5.65%)
Feb 08, 2006 24.32 24.47 23.25 24.38 2,332,107 -0.10(-0.42%)
Feb 07, 2006 25.87 25.87 24.30 24.48 2,016,522 -1.94(-7.34%)
Feb 06, 2006 26.59 26.82 26.32 26.42 963,612 +0.27(+1.04%)
Feb 03, 2006 26.49 26.81 25.87 26.15 1,178,376 -0.34(-1.27%)
Feb 02, 2006 27.35 27.68 26.25 26.49 1,044,908 -0.86(-3.15%)
Feb 01, 2006 28.00 28.18 27.20 27.35 1,391,113 -0.65(-2.31%)
Jan 31, 2006 27.49 28.06 27.44 28.00 904,719 +0.56(+2.05%)
Jan 30, 2006 26.72 27.65 26.72 27.43 1,081,929 +0.84(+3.17%)
Jan 27, 2006 26.63 27.23 26.48 26.59 1,831,310 +0.59(+2.27%)
Jan 26, 2006 26.45 26.48 25.39 26.00 2,195,759 -0.48(-1.81%)
Jan 25, 2006 27.70 27.80 26.44 26.48 1,421,199 -0.61(-2.25%)
Jan 24, 2006 27.22 27.56 26.92 27.09 1,555,947 -0.12(-0.45%)
Jan 23, 2006 27.65 27.98 27.13 27.21 1,285,598 -0.44(-1.59%)
Jan 20, 2006 28.24 28.61 27.53 27.65 1,128,019 -0.26(-0.94%)
Jan 19, 2006 26.64 28.10 26.63 27.91 1,408,290 +1.09(+4.05%)
Jan 18, 2006 27.70 27.84 26.51 26.83 812,754 -0.70(-2.55%)
Jan 17, 2006 27.18 27.74 27.14 27.53 781,494 +0.62(+2.30%)
Jan 13, 2006 26.99 27.16 26.41 26.91 761,970 -0.05(-0.17%)
Jan 12, 2006 27.04 27.85 26.84 26.96 1,820,535 +0.01(+0.03%)
Jan 11, 2006 26.65 27.14 26.27 26.95 1,388,979 +0.39(+1.48%)
Jan 10, 2006 25.90 26.67 25.80 26.55 1,198,647 +0.66(+2.53%)
Jan 09, 2006 25.91 26.07 25.48 25.90 1,235,668 -0.07(-0.25%)
Jan 06, 2006 26.10 26.43 25.82 25.96 1,267,034 +0.23(+0.91%)
Jan 05, 2006 26.76 26.86 25.55 25.73 1,736,038 -0.99(-3.72%)
Jan 04, 2006 25.87 26.91 25.87 26.72 1,882,628 +0.89(+3.45%)
Jan 03, 2006 24.69 25.87 24.69 25.83 1,811,680 +1.14(+4.63%)
Dec 30, 2005 23.94 24.84 23.92 24.69 799,738 +0.39(+1.62%)
Dec 29, 2005 24.79 24.79 24.26 24.30 807,313 -0.49(-1.97%)
Dec 28, 2005 24.42 25.12 24.23 24.78 1,290,932 +0.50(+2.05%)
Dec 27, 2005 24.93 24.94 23.62 24.29 1,316,644 -0.80(-3.18%)
Dec 23, 2005 25.40 25.41 24.61 25.08 1,021,010 -0.41(-1.62%)
Dec 22, 2005 25.59 25.82 25.24 25.49 560,542 -0.38(-1.45%)
Dec 21, 2005 25.79 26.02 25.54 25.87 750,554 +0.10(+0.40%)
Dec 20, 2005 25.77 26.06 25.66 25.77 753,542 +0.11(+0.44%)
Dec 19, 2005 25.61 26.04 25.35 25.65 1,277,810 +0.06(+0.22%)
Dec 16, 2005 26.38 26.42 25.46 25.60 1,162,799 -0.66(-2.50%)
Dec 15, 2005 26.26 26.47 25.73 26.25 1,457,367 +0.00(+0.00%)
Dec 14, 2005 25.94 26.28 25.49 26.25 1,072,967 +0.29(+1.12%)
Dec 13, 2005 25.52 26.59 25.47 25.96 2,107,741 +0.82(+3.28%)
Dec 12, 2005 25.06 25.85 24.70 25.14 1,455,980 +0.08(+0.34%)
Dec 09, 2005 25.38 25.44 24.89 25.05 1,324,539 -0.56(-2.20%)
Dec 08, 2005 24.89 25.62 24.70 25.62 1,089,611 +0.97(+3.92%)
Dec 07, 2005 25.19 25.45 24.51 24.65 1,048,002 -0.09(-0.38%)
Dec 06, 2005 24.37 25.25 24.00 24.74 1,513,485 +0.28(+1.15%)
Dec 05, 2005 24.09 24.79 24.09 24.46 1,482,332 +8.63(+54.46%)
Dec 02, 2005 16.01 16.15 15.58 15.84 1,850,301 -0.18(-1.09%)
Dec 01, 2005 15.68 16.13 15.63 16.01 1,245,056 +0.50(+3.22%)
Nov 30, 2005 15.56 15.71 15.29 15.51 1,132,553 +0.23(+1.50%)
Nov 29, 2005 15.41 15.43 15.06 15.28 1,275,142 +0.30(+2.00%)
Nov 28, 2005 16.00 16.00 14.84 14.98 1,965,685 -1.02(-6.40%)
Nov 25, 2005 15.87 16.14 15.80 16.01 392,881 +0.16(+1.00%)
Nov 23, 2005 15.94 16.05 15.71 15.85 1,655,381 -0.09(-0.57%)
Nov 22, 2005 15.65 16.16 15.62 15.94 1,755,401 +0.39(+2.49%)
Nov 21, 2005 15.29 15.62 15.23 15.56 1,311,630 +0.39(+2.58%)
Nov 18, 2005 15.11 15.18 14.73 15.16 958,757 +0.10(+0.66%)
Nov 17, 2005 15.31 15.42 14.89 15.06 1,885,348 -0.09(-0.58%)
Nov 16, 2005 14.45 15.32 14.42 15.15 1,740,038 +0.73(+5.09%)
Nov 15, 2005 14.37 14.79 14.23 14.42 1,928,397 +0.05(+0.35%)
Nov 14, 2005 14.50 14.64 14.12 14.37 1,043,095 +0.28(+2.01%)
Nov 11, 2005 13.78 14.31 13.78 14.08 1,724,995 +0.24(+1.75%)
Nov 10, 2005 14.54 14.56 13.66 13.84 2,354,885 -0.94(-6.34%)
Nov 09, 2005 14.68 15.32 14.47 14.78 1,429,414 +0.10(+0.65%)
Nov 08, 2005 14.56 15.04 14.43 14.68 1,335,795 +0.10(+0.71%)
Nov 07, 2005 14.79 14.79 14.32 14.58 1,363,321 -0.21(-1.44%)
Nov 04, 2005 15.54 15.56 14.62 14.79 1,825,656 -0.70(-4.52%)
Nov 03, 2005 15.26 15.67 15.14 15.49 1,248,257 +0.37(+2.45%)
Nov 02, 2005 14.85 15.24 14.68 15.12 1,986,969 +0.29(+1.94%)
Nov 01, 2005 14.91 14.98 14.48 14.83 1,167,120 -0.03(-0.22%)
Oct 31, 2005 14.47 15.00 14.41 14.87 1,765,964 +0.50(+3.51%)
Oct 28, 2005 14.27 14.56 13.76 14.36 2,398,734 +0.12(+0.82%)
Oct 27, 2005 15.00 15.01 14.17 14.25 2,177,729 -0.32(-2.23%)
Oct 26, 2005 14.56 15.13 14.17 14.57 1,679,226 +0.02(+0.14%)
Oct 25, 2005 14.20 14.65 14.16 14.55 2,342,243 +0.41(+2.89%)
Oct 24, 2005 13.45 14.16 13.23 14.14 1,247,457 +0.70(+5.17%)
Oct 21, 2005 13.06 13.83 13.00 13.45 1,350,038 +0.28(+2.15%)
Oct 20, 2005 13.96 14.08 12.94 13.16 2,086,190 -0.96(-6.81%)
Oct 19, 2005 13.79 14.13 13.30 14.13 1,635,857 +0.32(+2.29%)
Oct 18, 2005 14.48 14.56 13.80 13.81 1,942,320 -0.85(-5.82%)
Oct 17, 2005 14.79 14.89 14.39 14.66 1,370,522 +0.50(+3.53%)
Oct 14, 2005 13.64 14.24 13.44 14.16 2,652,387 +0.31(+2.23%)
Oct 13, 2005 14.48 14.49 13.13 13.86 2,289,912 -0.72(-4.97%)
Oct 12, 2005 14.75 14.81 14.29 14.58 1,587,367 -0.18(-1.19%)
Oct 11, 2005 14.27 14.96 14.12 14.76 2,363,527 +0.77(+5.48%)
Oct 10, 2005 14.65 14.65 13.91 13.99 2,727,922 -0.66(-4.52%)
Oct 07, 2005 14.71 15.01 14.41 14.65 2,578,451 +0.07(+0.49%)
Oct 06, 2005 15.10 15.36 14.36 14.58 3,880,000 -0.95(-6.09%)
Oct 05, 2005 16.70 16.91 15.42 15.53 3,132,966 -1.25(-7.47%)
Oct 04, 2005 16.87 17.08 16.78 16.78 4,187,263 +0.17(+1.03%)
Oct 03, 2005 16.08 16.62 16.08 16.61 2,240,302 +0.52(+3.26%)
Sep 30, 2005 16.15 16.27 15.89 16.08 1,507,990 -0.17(-1.03%)
Sep 29, 2005 16.44 16.45 16.04 16.25 2,627,261 -0.05(-0.28%)
Sep 28, 2005 16.00 16.36 15.81 16.30 2,190,371 +0.35(+2.22%)
Sep 27, 2005 15.35 15.98 15.13 15.94 1,904,232 +0.49(+3.15%)
Sep 26, 2005 14.58 15.56 14.56 15.46 2,143,802 +0.80(+5.46%)
Sep 23, 2005 14.66 15.02 14.48 14.66 1,764,843 -0.37(-2.44%)
Sep 22, 2005 15.42 15.66 14.64 15.02 1,632,016 -0.15(-0.99%)
Sep 21, 2005 15.52 15.73 15.17 15.17 1,366,361 +0.12(+0.78%)
Sep 20, 2005 15.14 15.28 14.86 15.06 905,786 -0.22(-1.45%)
Sep 19, 2005 15.28 15.37 14.62 15.28 2,071,307 +0.86(+5.98%)
Sep 16, 2005 14.54 14.68 14.26 14.41 1,288,105 -0.10(-0.72%)
Sep 15, 2005 14.58 14.68 14.38 14.52 1,179,603 +0.07(+0.49%)
Sep 14, 2005 14.54 14.62 14.30 14.45 1,659,062 +0.01(+0.09%)
Sep 13, 2005 14.54 14.61 14.36 14.43 1,016,049 -0.14(-0.94%)
Sep 12, 2005 14.83 14.83 14.44 14.57 1,270,822 -0.36(-2.40%)
Sep 09, 2005 14.66 14.96 14.62 14.93 1,318,351 +0.35(+2.43%)
Sep 08, 2005 14.66 14.78 14.43 14.58 980,842 +0.02(+0.11%)
Sep 07, 2005 14.46 14.71 14.33 14.56 767,998 +0.14(+0.98%)
Sep 06, 2005 14.53 14.76 14.21 14.42 962,758 -0.10(-0.72%)
Sep 02, 2005 14.87 14.89 14.33 14.52 820,809 -0.47(-3.11%)
Sep 01, 2005 14.99 15.00 14.66 14.99 1,105,668 +0.48(+3.30%)
Aug 31, 2005 14.26 14.87 14.11 14.51 1,953,202 +0.26(+1.81%)
Aug 30, 2005 13.79 14.50 13.78 14.25 1,695,069 +0.55(+3.98%)
Aug 29, 2005 13.75 13.89 13.37 13.71 1,298,827 +0.35(+2.65%)
Aug 26, 2005 13.69 13.75 13.27 13.35 620,928 -0.34(-2.49%)
Aug 25, 2005 13.63 13.75 13.54 13.69 396,721 +0.01(+0.09%)
Aug 24, 2005 13.42 13.73 13.40 13.68 1,080,702 +0.37(+2.75%)
Aug 23, 2005 13.27 13.48 13.08 13.31 595,322 +0.05(+0.41%)
Aug 22, 2005 13.33 13.46 13.10 13.26 603,804 +0.12(+0.89%)
Aug 19, 2005 12.91 13.43 12.91 13.14 832,011 +0.36(+2.84%)
Aug 18, 2005 12.54 12.91 12.50 12.78 1,086,784 -0.09(-0.68%)
Aug 17, 2005 13.41 13.76 12.78 12.87 1,211,929 -0.60(-4.45%)
Aug 16, 2005 13.81 14.02 13.43 13.47 1,124,231 -0.38(-2.77%)
Aug 15, 2005 14.28 14.28 13.68 13.85 1,161,519 -0.42(-2.98%)
Aug 12, 2005 14.32 14.39 14.02 14.28 977,001 -0.04(-0.29%)
Aug 11, 2005 14.08 14.32 14.03 14.32 2,020,416 +0.36(+2.60%)
Aug 10, 2005 13.16 13.96 13.16 13.96 1,611,692 +0.81(+6.15%)
Aug 09, 2005 13.41 13.51 12.98 13.15 1,610,092 -0.12(-0.88%)
Aug 08, 2005 13.07 13.54 13.07 13.26 1,031,092 +0.33(+2.58%)
Aug 05, 2005 13.15 13.24 12.76 12.93 622,048 -0.18(-1.40%)
Aug 04, 2005 12.86 13.33 12.86 13.11 897,145 +0.26(+2.01%)
Aug 03, 2005 13.06 13.23 12.82 12.86 907,707 -0.16(-1.25%)
Aug 02, 2005 12.77 13.02 12.62 13.02 1,295,947 +0.25(+1.96%)
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.