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 (%)
Jul 29, 2016 38.39 38.84 37.88 38.50 2,747,886 -0.42(-1.08%)
Jul 28, 2016 38.87 40.01 38.05 38.92 3,811,157 +0.26(+0.67%)
Jul 27, 2016 40.57 41.08 37.30 38.66 8,057,592 -1.33(-3.32%)
Jul 26, 2016 38.96 40.05 38.62 39.99 3,908,651 +0.81(+2.07%)
Jul 25, 2016 39.00 39.40 38.57 39.18 3,058,161 -0.11(-0.27%)
Jul 22, 2016 39.36 40.13 38.85 39.28 3,496,880 +0.41(+1.06%)
Jul 21, 2016 40.11 41.24 38.82 38.87 4,169,562 -1.22(-3.05%)
Jul 20, 2016 40.94 41.01 39.59 40.10 2,266,566 -1.35(-3.25%)
Jul 19, 2016 41.50 42.03 40.92 41.44 2,045,921 -0.16(-0.39%)
Jul 18, 2016 41.06 41.67 40.53 41.60 1,807,122 +0.44(+1.07%)
Jul 15, 2016 41.19 41.94 40.64 41.16 2,748,318 +0.08(+0.19%)
Jul 14, 2016 43.05 43.13 40.80 41.09 3,178,513 -1.02(-2.43%)
Jul 13, 2016 42.89 42.99 41.33 42.11 2,798,425 -0.63(-1.47%)
Jul 12, 2016 42.44 43.71 42.22 42.74 2,854,401 +1.25(+3.02%)
Jul 11, 2016 42.48 42.67 41.46 41.49 2,438,263 -0.66(-1.56%)
Jul 08, 2016 41.66 40.64 40.64 42.15 3,732,227 +1.51(+3.71%)
Jul 07, 2016 41.87 42.39 40.35 40.64 3,492,228 -0.45(-1.09%)
Jul 06, 2016 40.09 41.38 39.81 41.09 3,445,666 +0.74(+1.82%)
Jul 05, 2016 41.37 41.58 38.99 40.35 4,011,426 -2.13(-5.01%)
Jul 01, 2016 41.48 42.48 42.48 42.48 2,840,747 +1.28(+3.11%)
Jun 30, 2016 41.79 42.16 40.84 41.20 3,842,671 -0.81(-1.93%)
Jun 29, 2016 43.11 43.51 41.81 42.01 4,571,212 -0.51(-1.19%)
Jun 28, 2016 41.69 42.85 41.51 42.52 4,890,835 +1.94(+4.78%)
Jun 27, 2016 40.96 41.77 39.94 40.58 3,381,846 -0.79(-1.92%)
Jun 24, 2016 41.26 42.76 41.07 41.38 3,564,700 -2.02(-4.67%)
Jun 23, 2016 43.68 44.14 43.14 43.40 2,708,081 -0.01(-0.02%)
Jun 22, 2016 44.53 44.53 43.04 43.41 2,971,908 -0.96(-2.15%)
Jun 21, 2016 42.94 44.85 42.71 44.36 3,727,488 +1.17(+2.70%)
Jun 20, 2016 43.10 43.72 42.42 43.20 3,099,798 +0.89(+2.10%)
Jun 17, 2016 41.37 42.67 41.37 42.31 5,275,890 +1.39(+3.41%)
Jun 16, 2016 40.74 41.30 39.31 40.92 3,535,298 -0.21(-0.51%)
Jun 15, 2016 41.23 42.26 40.88 41.13 3,050,060 -0.12(-0.30%)
Jun 14, 2016 41.23 42.05 39.79 41.25 3,765,490 -0.33(-0.80%)
Jun 13, 2016 41.18 42.37 40.78 41.59 3,479,630 +0.33(+0.81%)
Jun 10, 2016 43.36 43.97 41.17 41.25 4,055,949 -2.86(-6.49%)
Jun 09, 2016 41.99 44.22 41.76 44.11 4,183,802 +1.66(+3.91%)
Jun 08, 2016 44.20 44.41 42.12 42.45 4,890,364 -1.67(-3.79%)
Jun 07, 2016 43.05 44.46 42.85 44.12 4,027,958 +1.13(+2.62%)
Jun 06, 2016 41.78 43.16 41.78 43.00 3,750,741 +1.72(+4.16%)
Jun 03, 2016 41.30 42.00 40.68 41.28 2,853,859 -0.02(-0.05%)
Jun 02, 2016 40.63 41.42 40.03 41.30 3,445,620 +0.15(+0.37%)
Jun 01, 2016 40.73 41.61 40.34 41.15 3,351,776 +0.49(+1.20%)
May 31, 2016 39.82 41.31 39.82 40.66 4,234,158 +1.17(+2.97%)
May 27, 2016 39.69 39.48 39.48 39.48 3,173,908 -0.24(-0.60%)
May 26, 2016 41.53 42.12 39.65 39.72 4,782,695 -1.33(-3.23%)
May 25, 2016 39.90 41.37 39.72 41.05 4,938,345 +1.60(+4.07%)
May 24, 2016 39.46 39.71 38.27 39.45 3,218,783 +0.07(+0.17%)
May 23, 2016 38.49 39.61 38.19 39.38 2,780,300 +0.83(+2.15%)
May 20, 2016 38.47 38.73 37.55 38.55 4,136,891 +0.41(+1.08%)
May 19, 2016 36.35 38.92 36.12 38.14 6,525,926 +1.16(+3.15%)
May 18, 2016 37.81 38.85 36.85 36.97 6,825,689 -0.53(-1.40%)
May 17, 2016 36.12 37.50 35.41 37.50 12,383,005 +1.52(+4.22%)
May 16, 2016 38.85 40.05 35.73 35.98 19,986,160 -4.12(-10.28%)
May 13, 2016 40.05 41.33 39.77 40.11 3,455,895 -0.24(-0.59%)
May 12, 2016 41.77 42.24 40.01 40.34 3,098,641 -0.85(-2.06%)
May 11, 2016 40.88 41.38 39.84 41.19 4,167,850 +0.03(+0.07%)
May 10, 2016 40.29 41.19 39.86 41.16 2,684,623 +1.36(+3.41%)
May 09, 2016 39.39 40.19 38.52 39.81 3,674,749 -0.20(-0.50%)
May 06, 2016 39.73 41.54 39.62 40.01 4,885,617 -0.49(-1.20%)
May 05, 2016 41.34 41.46 39.72 40.50 2,922,515 +0.62(+1.56%)
May 04, 2016 40.76 41.41 38.77 39.88 4,066,724 -0.38(-0.95%)
May 03, 2016 40.84 41.33 39.35 40.26 4,606,937 -1.31(-3.15%)
May 02, 2016 41.69 42.08 40.69 41.57 5,636,896 -0.54(-1.29%)
Apr 29, 2016 40.36 42.65 39.72 42.11 6,647,073 +3.21(+8.25%)
Apr 28, 2016 39.52 40.74 38.69 38.90 5,466,713 -1.08(-2.70%)
Apr 27, 2016 38.11 40.18 37.99 39.98 5,453,767 +2.05(+5.41%)
Apr 26, 2016 36.94 38.12 36.45 37.93 3,142,612 +0.70(+1.87%)
Apr 25, 2016 37.60 38.04 36.73 37.23 4,002,867 -0.72(-1.89%)
Apr 22, 2016 35.77 38.16 35.77 37.95 4,916,859 +2.46(+6.94%)
Apr 21, 2016 37.00 37.00 35.29 35.48 3,749,346 -1.19(-3.25%)
Apr 20, 2016 36.47 37.05 36.09 36.68 3,812,189 +0.13(+0.37%)
Apr 19, 2016 35.85 36.77 35.73 36.54 4,576,946 +1.15(+3.24%)
Apr 18, 2016 34.14 35.88 33.83 35.40 4,094,198 -0.11(-0.32%)
Apr 15, 2016 34.66 35.73 34.19 35.51 3,986,610 +0.21(+0.59%)
Apr 14, 2016 36.08 36.16 34.17 35.30 5,918,541 -0.74(-2.04%)
Apr 13, 2016 36.29 37.95 35.93 36.04 12,309,282 -0.25(-0.68%)
Apr 12, 2016 33.63 36.76 33.06 36.29 8,861,790 +3.06(+9.22%)
Apr 11, 2016 33.40 33.78 32.86 33.22 4,802,146 -0.11(-0.34%)
Apr 08, 2016 32.57 33.46 32.04 33.34 6,847,634 +2.00(+6.37%)
Apr 07, 2016 30.21 31.48 30.10 31.34 3,995,984 +1.00(+3.30%)
Apr 06, 2016 30.46 30.96 29.71 30.34 5,000,385 +0.13(+0.44%)
Apr 05, 2016 31.22 31.29 29.92 30.21 3,792,782 -1.34(-4.24%)
Apr 04, 2016 31.37 33.33 31.37 31.54 4,477,202 +0.56(+1.82%)
Apr 01, 2016 30.23 31.27 29.92 30.98 2,848,117 +0.07(+0.22%)
Mar 31, 2016 30.97 31.95 30.61 30.91 2,917,545 +0.02(+0.06%)
Mar 30, 2016 32.07 32.73 30.65 30.89 2,530,372 -0.75(-2.38%)
Mar 29, 2016 29.62 31.86 29.38 31.65 4,107,681 +1.25(+4.11%)
Mar 28, 2016 29.45 30.61 29.19 30.40 2,983,653 +1.07(+3.65%)
Mar 24, 2016 28.64 29.33 29.33 29.33 5,537,789 -0.44(-1.48%)
Mar 23, 2016 30.72 31.28 29.74 29.77 3,243,085 -1.53(-4.88%)
Mar 22, 2016 30.96 31.81 30.68 31.29 2,967,773 -0.14(-0.46%)
Mar 21, 2016 31.69 32.30 30.55 31.44 3,798,457 -0.97(-3.00%)
Mar 18, 2016 32.86 32.93 31.76 32.41 7,109,187 +0.32(+0.98%)
Mar 17, 2016 32.38 32.38 31.27 32.10 4,545,949 +0.17(+0.54%)
Mar 16, 2016 30.60 32.00 30.37 31.92 4,818,741 +1.54(+5.06%)
Mar 15, 2016 28.84 30.63 28.56 30.39 3,887,190 +1.12(+3.82%)
Mar 14, 2016 28.74 29.63 28.37 29.27 3,606,320 -0.43(-1.45%)
Mar 11, 2016 29.23 30.06 28.70 29.70 4,304,986 +1.05(+3.67%)
Mar 10, 2016 27.60 28.88 26.94 28.65 4,370,780 +0.46(+1.62%)
Mar 09, 2016 29.27 29.29 27.43 28.19 7,436,633 -0.33(-1.17%)
Mar 08, 2016 31.94 31.96 28.32 28.53 6,719,541 -3.67(-11.41%)
Mar 07, 2016 30.73 35.17 30.61 32.20 14,431,144 +1.36(+4.42%)
Mar 04, 2016 30.13 31.44 28.33 30.83 16,630,373 +1.52(+5.17%)
Mar 03, 2016 27.09 29.48 26.80 29.32 10,465,975 +2.17(+7.98%)
Mar 02, 2016 24.11 27.24 24.11 27.15 8,363,294 +2.59(+10.57%)
Mar 01, 2016 22.40 24.56 21.70 24.56 7,595,508 +1.92(+8.47%)
Feb 29, 2016 22.97 23.33 21.68 22.64 9,153,028 -0.15(-0.67%)
Feb 26, 2016 22.93 23.60 20.69 22.79 9,739,488 +0.52(+2.31%)
Feb 25, 2016 22.17 22.89 21.39 22.28 6,010,461 -0.01(-0.04%)
Feb 24, 2016 21.07 22.35 20.92 22.29 4,869,204 +0.72(+3.32%)
Feb 23, 2016 23.21 23.28 21.05 21.57 6,566,284 -2.18(-9.16%)
Feb 22, 2016 23.22 24.53 22.70 23.75 6,435,901 +1.10(+4.84%)
Feb 19, 2016 24.26 24.38 22.41 22.65 7,757,759 -2.19(-8.83%)
Feb 18, 2016 26.25 26.26 24.17 24.84 5,476,515 -0.76(-2.98%)
Feb 17, 2016 25.66 26.81 24.82 25.61 6,202,100 +0.76(+3.07%)
Feb 16, 2016 26.26 26.53 23.76 24.84 5,927,060 -1.33(-5.07%)
Feb 12, 2016 25.80 26.17 26.17 26.17 4,742,864 +0.50(+1.93%)
Feb 11, 2016 25.00 25.85 24.32 25.67 5,437,065 -0.09(-0.33%)
Feb 10, 2016 26.57 27.06 25.64 25.76 6,162,246 -0.99(-3.71%)
Feb 09, 2016 28.53 28.85 26.32 26.75 5,856,079 -2.50(-8.55%)
Feb 08, 2016 28.71 30.47 28.42 29.25 9,115,122 +0.10(+0.33%)
Feb 05, 2016 28.09 29.50 27.29 29.15 7,456,355 +0.71(+2.48%)
Feb 04, 2016 27.60 29.52 26.71 28.45 9,768,395 +1.05(+3.83%)
Feb 03, 2016 26.33 28.09 24.84 27.40 6,453,642 +1.65(+6.41%)
Feb 02, 2016 25.85 26.48 25.21 25.75 5,052,455 -1.21(-4.49%)
Feb 01, 2016 27.14 27.60 25.94 26.96 5,600,066 -1.24(-4.40%)
Jan 29, 2016 26.91 28.75 26.49 28.20 6,283,311 +1.63(+6.14%)
Jan 28, 2016 26.84 27.45 25.57 26.57 5,392,543 +0.58(+2.24%)
Jan 27, 2016 26.08 27.81 25.47 25.99 7,576,950 -0.13(-0.51%)
Jan 26, 2016 24.59 26.24 23.99 26.12 4,559,084 +2.37(+9.96%)
Jan 25, 2016 24.55 25.21 23.36 23.76 5,658,803 -1.53(-6.04%)
Jan 22, 2016 25.81 26.84 24.13 25.28 9,759,144 +0.45(+1.81%)
Jan 21, 2016 20.96 25.19 20.81 24.83 12,402,190 +3.85(+18.37%)
Jan 20, 2016 18.97 21.09 18.33 20.98 9,831,238 +1.47(+7.53%)
Jan 19, 2016 20.90 21.14 19.31 19.51 8,097,468 -1.34(-6.41%)
Jan 15, 2016 20.92 20.85 20.85 20.85 11,523,100 -1.23(-5.57%)
Jan 14, 2016 23.15 23.25 21.45 22.08 11,085,793 -0.73(-3.22%)
Jan 13, 2016 22.52 23.14 22.13 22.81 10,316,145 +0.63(+2.84%)
Jan 12, 2016 24.41 24.44 21.63 22.18 9,920,396 -1.64(-6.89%)
Jan 11, 2016 24.41 24.59 23.41 23.82 8,474,448 -0.74(-3.03%)
Jan 08, 2016 23.13 24.91 23.00 24.57 7,539,242 +1.57(+6.85%)
Jan 07, 2016 22.27 23.89 22.26 22.99 8,251,089 +0.07(+0.29%)
Jan 06, 2016 23.70 23.87 22.60 22.93 6,953,253 -1.56(-6.39%)
Jan 05, 2016 24.52 24.68 23.62 24.49 7,962,039 -0.08(-0.31%)
Jan 04, 2016 23.46 24.67 23.23 24.57 6,080,574 +1.09(+4.63%)
Dec 31, 2015 21.91 23.48 23.48 23.48 6,535,483 +1.59(+7.28%)
Dec 30, 2015 22.67 23.46 21.81 21.89 6,173,159 -1.55(-6.60%)
Dec 29, 2015 23.84 24.28 22.93 23.43 5,265,934 +0.25(+1.07%)
Dec 28, 2015 22.97 23.51 22.63 23.18 4,789,822 -0.10(-0.41%)
Dec 24, 2015 23.06 23.28 23.28 23.28 3,203,802 +0.21(+0.91%)
Dec 23, 2015 21.46 23.16 21.46 23.07 8,198,283 +2.23(+10.71%)
Dec 22, 2015 20.32 21.15 20.32 20.84 7,425,150 +0.41(+2.01%)
Dec 21, 2015 20.37 20.78 19.83 20.43 12,715,699 +0.08(+0.37%)
Dec 18, 2015 20.52 21.07 20.31 20.35 8,846,578 +0.15(+0.76%)
Dec 17, 2015 20.85 20.85 19.88 20.20 7,842,853 -0.44(-2.13%)
Dec 16, 2015 20.55 21.11 20.11 20.64 9,415,406 -0.05(-0.23%)
Dec 15, 2015 21.10 21.53 20.27 20.68 9,211,404 -0.17(-0.82%)
Dec 14, 2015 21.06 21.13 20.24 20.85 11,847,164 -0.85(-3.91%)
Dec 11, 2015 23.75 23.75 21.58 21.70 7,088,484 -2.50(-10.33%)
Dec 10, 2015 24.70 25.36 24.10 24.20 5,549,330 -0.70(-2.79%)
Dec 09, 2015 25.00 25.63 24.37 24.90 5,734,704 +0.37(+1.51%)
Dec 08, 2015 23.71 24.86 23.40 24.53 5,873,422 +0.00(+0.00%)
Dec 07, 2015 25.69 25.94 24.35 24.53 6,711,604 -1.90(-7.17%)
Dec 04, 2015 26.27 26.93 25.35 26.42 4,623,851 -0.40(-1.49%)
Dec 03, 2015 27.56 28.19 26.52 26.82 4,356,854 -0.67(-2.43%)
Dec 02, 2015 26.98 27.81 26.14 27.49 5,723,657 +0.30(+1.09%)
Dec 01, 2015 27.06 27.56 26.86 27.19 4,040,261 -0.03(-0.11%)
Nov 30, 2015 27.44 28.20 26.83 27.22 5,013,744 +0.08(+0.28%)
Nov 27, 2015 28.35 28.51 27.03 27.15 3,137,569 -1.70(-5.88%)
Nov 25, 2015 28.85 28.84 28.84 28.84 3,645,064 -0.48(-1.62%)
Nov 24, 2015 29.64 30.05 28.86 29.32 4,680,538 -0.04(-0.13%)
Nov 23, 2015 28.91 29.96 28.58 29.36 4,579,627 +0.39(+1.35%)
Nov 20, 2015 30.02 30.19 28.69 28.97 7,952,783 -1.23(-4.07%)
Nov 19, 2015 30.25 30.55 29.47 30.19 4,182,393 -0.32(-1.06%)
Nov 18, 2015 31.58 32.14 29.45 30.52 5,669,316 -0.91(-2.91%)
Nov 17, 2015 32.86 32.86 31.26 31.43 5,161,055 -1.54(-4.68%)
Nov 16, 2015 30.34 33.01 30.06 32.98 5,904,609 +2.76(+9.14%)
Nov 13, 2015 28.11 30.38 27.80 30.21 5,543,875 +1.96(+6.95%)
Nov 12, 2015 28.34 28.82 27.65 28.25 6,575,233 -0.35(-1.23%)
Nov 11, 2015 30.54 30.54 27.82 28.60 4,774,591 -2.01(-6.56%)
Nov 10, 2015 31.62 31.98 30.31 30.61 4,167,579 -1.10(-3.45%)
Nov 09, 2015 32.73 33.22 31.61 31.71 4,367,094 -1.07(-3.25%)
Nov 06, 2015 33.20 34.01 32.34 32.78 4,663,370 -0.92(-2.74%)
Nov 05, 2015 32.29 34.51 32.07 33.70 6,206,660 +1.24(+3.81%)
Nov 04, 2015 32.96 33.34 31.20 32.46 9,589,804 +2.94(+9.97%)
Nov 03, 2015 29.86 30.46 29.36 29.52 4,787,397 -0.35(-1.18%)
Nov 02, 2015 28.96 30.47 28.60 29.87 4,723,925 +0.88(+3.02%)
Oct 30, 2015 28.38 29.09 27.08 28.99 7,183,657 +0.76(+2.70%)
Oct 29, 2015 30.43 30.43 26.24 28.23 7,222,438 +0.77(+2.81%)
Oct 28, 2015 27.36 28.67 26.67 27.46 7,211,561 +0.06(+0.21%)
Oct 27, 2015 27.12 27.64 26.51 27.40 7,151,953 -0.24(-0.86%)
Oct 26, 2015 29.75 29.86 27.52 27.64 7,944,320 -2.19(-7.34%)
Oct 23, 2015 30.53 30.61 28.91 29.83 6,504,248 -0.94(-3.06%)
Oct 22, 2015 31.86 32.08 30.05 30.78 5,272,837 -0.94(-2.97%)
Oct 21, 2015 33.84 34.01 31.50 31.72 4,578,872 -2.46(-7.19%)
Oct 20, 2015 32.90 34.97 32.72 34.18 3,984,112 +1.32(+4.03%)
Oct 19, 2015 32.90 33.45 32.68 32.85 2,876,373 -0.48(-1.43%)
Oct 16, 2015 33.26 33.62 32.32 33.33 2,656,619 +0.16(+0.49%)
Oct 15, 2015 32.53 33.28 31.85 33.17 3,537,473 +0.57(+1.75%)
Oct 14, 2015 31.85 32.89 31.70 32.60 2,880,139 +0.77(+2.42%)
Oct 13, 2015 31.80 32.83 31.54 31.82 3,858,828 -1.02(-3.10%)
Oct 12, 2015 34.37 34.43 32.14 32.84 4,381,180 -1.50(-4.36%)
Oct 09, 2015 35.81 35.94 34.03 34.34 4,144,030 -1.30(-3.64%)
Oct 08, 2015 34.81 35.81 34.37 35.63 3,038,882 +0.74(+2.13%)
Oct 07, 2015 35.44 35.82 33.77 34.89 3,696,092 +0.40(+1.16%)
Oct 06, 2015 32.61 34.55 32.30 34.49 4,547,057 +1.80(+5.51%)
Oct 05, 2015 31.73 32.96 31.72 32.69 3,246,743 +1.49(+4.76%)
Oct 02, 2015 29.63 31.22 29.37 31.20 4,542,125 +1.15(+3.84%)
Oct 01, 2015 31.30 33.46 29.50 30.05 5,916,873 -0.54(-1.77%)
Sep 30, 2015 29.95 30.79 29.58 30.59 4,996,750 +1.00(+3.38%)
Sep 29, 2015 30.34 30.66 28.89 29.59 5,671,669 -0.74(-2.45%)
Sep 28, 2015 33.00 33.22 30.30 30.34 4,517,564 -2.99(-8.97%)
Sep 25, 2015 33.58 33.68 33.06 33.33 3,297,190 +0.12(+0.37%)
Sep 24, 2015 32.81 33.73 32.32 33.20 3,867,470 +0.20(+0.61%)
Sep 23, 2015 33.60 33.68 32.68 33.00 3,509,869 -0.42(-1.25%)
Sep 22, 2015 33.63 34.50 33.32 33.42 3,596,550 -0.78(-2.28%)
Sep 21, 2015 34.37 34.90 33.92 34.20 3,192,242 -0.13(-0.39%)
Sep 18, 2015 36.29 36.40 34.10 34.34 6,578,253 -2.79(-7.52%)
Sep 17, 2015 36.99 38.16 36.05 37.13 3,877,785 +0.10(+0.28%)
Sep 16, 2015 35.13 37.08 34.88 37.02 3,953,752 +2.15(+6.17%)
Sep 15, 2015 34.48 35.55 34.08 34.87 3,308,103 +0.53(+1.55%)
Sep 14, 2015 34.50 34.79 34.08 34.34 4,385,531 -0.41(-1.18%)
Sep 11, 2015 33.86 34.76 33.60 34.75 3,613,452 +0.45(+1.31%)
Sep 10, 2015 34.30 34.66 33.81 34.30 4,172,611 +0.10(+0.31%)
Sep 09, 2015 34.61 36.06 34.01 34.20 4,241,398 -0.21(-0.61%)
Sep 08, 2015 35.29 35.61 34.27 34.40 3,763,869 -0.32(-0.93%)
Sep 04, 2015 35.88 34.73 34.73 34.73 4,206,674 -1.78(-4.87%)
Sep 03, 2015 36.33 37.59 35.65 36.51 4,755,005 +0.28(+0.76%)
Sep 02, 2015 36.44 36.88 35.22 36.23 3,515,685 +0.11(+0.32%)
Sep 01, 2015 35.43 37.28 35.43 36.12 5,671,144 -0.63(-1.71%)
Aug 31, 2015 36.07 37.16 35.18 36.75 5,651,071 +0.28(+0.76%)
Aug 28, 2015 35.96 37.56 35.60 36.47 6,046,562 +0.30(+0.84%)
Aug 27, 2015 34.14 36.59 33.74 36.17 7,299,636 +3.04(+9.19%)
Aug 26, 2015 33.16 33.25 32.31 33.12 4,751,984 +0.96(+2.99%)
Aug 25, 2015 33.14 33.14 31.69 32.16 7,106,985 +0.57(+1.81%)
Aug 24, 2015 31.54 33.21 31.23 31.59 6,549,789 -2.32(-6.85%)
Aug 21, 2015 33.51 34.40 33.49 33.91 4,496,862 +0.15(+0.45%)
Aug 20, 2015 34.23 34.67 33.76 33.76 3,391,637 -0.48(-1.39%)
Aug 19, 2015 35.04 35.36 33.69 34.23 4,102,527 -0.99(-2.81%)
Aug 18, 2015 34.62 35.31 34.41 35.22 3,223,669 +0.45(+1.29%)
Aug 17, 2015 34.47 35.01 34.24 34.78 3,183,487 +0.05(+0.14%)
Aug 14, 2015 35.15 35.63 34.27 34.73 4,742,663 -0.42(-1.19%)
Aug 13, 2015 36.37 36.63 34.66 35.15 4,220,302 -1.64(-4.45%)
Aug 12, 2015 36.71 37.97 36.35 36.78 5,791,579 +0.10(+0.29%)
Aug 11, 2015 34.68 36.79 34.61 36.68 4,354,503 +0.90(+2.53%)
Aug 10, 2015 34.16 35.85 33.80 35.78 3,879,649 +1.79(+5.26%)
Aug 07, 2015 35.62 36.61 33.83 33.99 3,611,800 -2.12(-5.88%)
Aug 06, 2015 34.55 36.26 34.07 36.11 4,047,588 +1.40(+4.03%)
Aug 05, 2015 36.68 36.96 34.67 34.71 3,669,942 -1.34(-3.72%)
Aug 04, 2015 36.92 36.92 35.87 36.05 3,588,244 -0.31(-0.86%)
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.