Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

30.03 -1.46 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.65 32.07 31.23 31.68 4,573 -0.27(-0.85%)
Aug 30, 2010 31.63 32.48 31.63 31.95 3,172,789 +0.25(+0.80%)
Aug 27, 2010 31.28 31.77 30.48 31.70 3,606,683 +0.87(+2.82%)
Aug 26, 2010 30.91 31.69 30.62 30.83 4,347,594 +0.12(+0.40%)
Aug 25, 2010 31.01 31.25 30.19 30.71 26,041 -0.55(-1.77%)
Aug 24, 2010 31.39 31.73 30.81 31.26 226 -0.56(-1.77%)
Aug 23, 2010 31.57 31.92 31.38 31.82 3,795,294 +0.49(+1.55%)
Aug 20, 2010 32.08 32.08 31.22 31.33 4,442,603 -1.03(-3.18%)
Aug 19, 2010 32.75 32.86 32.04 32.36 226 -0.50(-1.51%)
Aug 18, 2010 33.46 33.46 32.55 32.86 3,824,286 -0.76(-2.26%)
Aug 17, 2010 33.59 33.93 32.97 33.62 4,064,965 +0.81(+2.45%)
Aug 16, 2010 33.11 33.30 32.67 32.81 4,398,268 -0.57(-1.71%)
Aug 13, 2010 33.39 34.52 33.36 33.39 2,559,422 -0.63(-1.84%)
Aug 12, 2010 33.81 34.42 33.48 34.01 2,739,651 -0.12(-0.36%)
Aug 11, 2010 35.25 35.37 33.84 34.13 8,064 -1.50(-4.20%)
Aug 10, 2010 35.63 36.24 35.51 35.63 427 -0.70(-1.93%)
Aug 09, 2010 36.42 36.50 35.95 36.33 2,035,993 +0.21(+0.57%)
Aug 06, 2010 36.13 36.69 35.73 36.13 3,865,593 -0.67(-1.83%)
Aug 05, 2010 36.70 37.05 36.38 36.80 3,136,040 -0.14(-0.38%)
Aug 04, 2010 36.59 37.11 36.29 36.94 213 +0.68(+1.88%)
Aug 03, 2010 35.77 36.79 35.58 36.26 5,529,213 +0.47(+1.31%)
Aug 02, 2010 35.86 36.13 35.17 35.79 4,001,897 +1.04(+2.99%)
Jul 30, 2010 34.75 35.49 34.66 34.75 5,639,090 -1.11(-3.11%)
Jul 29, 2010 36.46 36.70 35.26 35.87 321 +0.10(+0.29%)
Jul 28, 2010 35.76 36.06 34.27 35.76 1,310 +0.90(+2.58%)
Jul 27, 2010 34.86 36.65 33.83 34.86 395 -2.62(-6.99%)
Jul 26, 2010 37.52 38.18 37.34 37.49 4,241,738 +0.02(+0.05%)
Jul 23, 2010 37.78 37.80 35.93 37.47 5,737,477 -0.34(-0.89%)
Jul 22, 2010 37.35 38.29 37.07 37.80 2,677,849 +1.00(+2.72%)
Jul 21, 2010 38.18 38.19 36.64 36.80 2,676,372 -1.12(-2.96%)
Jul 20, 2010 37.93 38.11 36.35 37.93 2,775,857 +0.71(+1.91%)
Jul 19, 2010 37.62 37.66 36.43 37.21 2,817,724 -0.35(-0.92%)
Jul 16, 2010 37.56 38.99 37.24 37.56 3,480,090 -1.68(-4.27%)
Jul 15, 2010 40.13 40.13 38.38 39.24 4,816,694 -0.71(-1.78%)
Jul 14, 2010 38.62 40.37 38.39 39.95 1,898 +0.86(+2.20%)
Jul 13, 2010 39.09 39.84 39.03 39.09 855 +0.11(+0.29%)
Jul 12, 2010 38.87 39.44 38.65 38.97 2,438,796 -0.15(-0.38%)
Jul 09, 2010 39.12 39.50 38.61 39.12 2,731,028 -0.10(-0.26%)
Jul 08, 2010 39.25 39.44 38.23 39.23 534 +0.49(+1.26%)
Jul 07, 2010 37.26 38.76 37.19 38.74 3,478,893 +1.85(+5.03%)
Jul 06, 2010 37.84 38.16 36.57 36.89 252 -0.23(-0.63%)
Jul 02, 2010 37.12 37.96 36.59 37.12 3,440,132 -0.68(-1.81%)
Jul 01, 2010 37.72 38.09 36.08 37.80 5,618,661 +0.16(+0.42%)
Jun 30, 2010 37.64 38.99 37.45 37.64 503 -0.16(-0.42%)
Jun 29, 2010 38.71 38.71 37.61 37.80 5,267,307 -3.19(-7.79%)
Jun 25, 2010 41.00 41.42 40.20 41.00 7,312,694 +0.32(+0.78%)
Jun 24, 2010 41.10 42.09 40.28 40.68 5,983,577 -0.63(-1.52%)
Jun 23, 2010 42.54 42.54 40.89 41.31 7,012,209 -1.31(-3.08%)
Jun 22, 2010 45.05 45.29 42.19 42.62 6,493,942 -2.42(-5.38%)
Jun 21, 2010 46.58 46.92 44.74 45.04 2,947,489 -0.73(-1.60%)
Jun 18, 2010 45.77 46.60 45.50 45.77 4,325,148 -0.60(-1.29%)
Jun 17, 2010 47.84 47.84 45.74 46.37 2,579,317 -1.11(-2.35%)
Jun 16, 2010 47.04 47.97 46.75 47.48 2,166,381 -0.10(-0.22%)
Jun 15, 2010 46.61 47.66 46.61 47.59 2,500,316 +1.25(+2.71%)
Jun 14, 2010 47.16 47.57 46.16 46.33 2,421,422 -0.15(-0.32%)
Jun 11, 2010 45.62 46.89 45.37 46.48 2,499,508 +0.31(+0.67%)
Jun 10, 2010 44.88 46.21 44.71 46.17 3,671,802 +2.39(+5.45%)
Jun 09, 2010 44.34 45.27 43.48 43.79 4,464,577 -0.13(-0.30%)
Jun 08, 2010 44.89 45.19 42.93 43.92 6,077,140 -0.70(-1.57%)
Jun 07, 2010 45.37 47.24 44.34 44.62 5,604,185 -0.56(-1.24%)
Jun 04, 2010 45.18 50.18 44.48 45.18 11,341,315 +0.07(+0.15%)
Jun 03, 2010 44.80 47.91 44.59 45.12 6,017,375 +0.31(+0.69%)
Jun 02, 2010 41.80 44.86 41.57 44.81 21,323 +3.93(+9.61%)
Jun 01, 2010 41.35 42.56 40.88 40.88 106 -1.17(-2.78%)
May 28, 2010 42.05 42.79 41.63 42.05 3,037,176 +0.00(+0.00%)
May 27, 2010 40.94 42.10 40.70 42.05 2,751,614 +2.26(+5.69%)
May 26, 2010 40.12 40.70 39.55 39.78 2,917,828 +0.31(+0.78%)
May 25, 2010 38.91 39.55 38.30 39.48 5,812,603 -0.25(-0.64%)
May 24, 2010 40.54 40.94 39.69 39.73 2,591,702 -0.94(-2.30%)
May 21, 2010 39.55 41.09 38.65 40.66 4,552,936 +0.49(+1.21%)
May 20, 2010 40.50 41.39 40.18 40.18 3,634,085 -2.39(-5.63%)
May 19, 2010 42.97 43.18 41.33 42.57 3,626,833 -0.65(-1.51%)
May 18, 2010 44.21 44.94 43.01 43.23 3,187,749 -0.34(-0.77%)
May 17, 2010 45.00 45.33 42.77 43.56 3,516,011 -1.31(-2.92%)
May 14, 2010 44.87 45.85 43.94 44.87 4,700,609 -0.74(-1.62%)
May 13, 2010 44.81 46.34 44.55 45.61 3,159,556 +0.66(+1.48%)
May 12, 2010 44.70 45.36 44.47 44.95 3,136,514 +0.36(+0.80%)
May 11, 2010 45.01 45.31 44.42 44.59 3,838,435 -0.58(-1.28%)
May 10, 2010 44.85 45.31 44.63 45.17 7,128,272 +4.15(+10.13%)
May 07, 2010 42.95 43.47 40.36 41.02 5,204,690 -2.22(-5.14%)
May 06, 2010 43.23 45.80 40.50 43.24 641 -1.43(-3.19%)
May 05, 2010 45.01 45.79 44.43 44.67 3,047,229 -1.66(-3.57%)
May 04, 2010 45.65 46.43 45.14 46.32 3,606,104 +0.00(+0.00%)
May 03, 2010 44.68 47.00 44.32 46.32 4,442,159 +1.65(+3.69%)
Apr 30, 2010 43.68 45.25 43.08 44.68 4,391,382 +1.05(+2.40%)
Apr 29, 2010 45.29 45.29 42.43 43.63 3,882,535 -0.87(-1.96%)
Apr 28, 2010 46.07 46.29 44.20 44.50 5,292,963 -1.27(-2.78%)
Apr 27, 2010 47.49 48.01 45.51 45.77 3,004,082 -2.09(-4.36%)
Apr 26, 2010 47.43 48.19 47.21 47.86 2,878,443 +0.36(+0.75%)
Apr 23, 2010 46.47 47.62 45.71 47.50 3,455,210 +1.36(+2.94%)
Apr 22, 2010 45.32 46.43 44.91 46.15 2,515,732 +0.23(+0.51%)
Apr 21, 2010 45.91 46.33 45.22 45.91 7,380 +0.12(+0.27%)
Apr 20, 2010 45.76 46.19 45.58 45.79 3,511,524 +0.40(+0.89%)
Apr 19, 2010 45.83 46.08 44.85 45.39 2,651,116 -1.15(-2.47%)
Apr 16, 2010 47.32 47.67 46.09 46.54 3,670,626 -1.21(-2.53%)
Apr 15, 2010 47.54 48.01 47.27 47.75 2,683,621 +0.20(+0.41%)
Apr 14, 2010 47.20 47.79 46.69 47.55 2,354,453 +0.59(+1.26%)
Apr 13, 2010 46.98 47.14 46.25 46.96 1,890,837 +0.03(+0.06%)
Apr 12, 2010 47.00 47.61 46.46 46.93 2,149,580 -0.10(-0.22%)
Apr 09, 2010 48.08 48.18 46.57 47.03 5,656,604 +1.82(+4.03%)
Apr 08, 2010 44.63 45.23 44.20 45.21 2,390,504 +0.37(+0.83%)
Apr 07, 2010 45.56 45.74 44.49 44.84 2,086,354 -0.91(-1.98%)
Apr 06, 2010 45.27 46.00 45.24 45.74 1,764,910 +0.17(+0.37%)
Apr 05, 2010 44.70 45.90 44.51 45.58 2,275,942 +1.10(+2.48%)
Apr 01, 2010 44.30 44.47 44.47 44.47 2,624,302 +0.63(+1.43%)
Mar 31, 2010 43.84 44.43 43.50 43.84 2,050,762 +0.08(+0.19%)
Mar 30, 2010 43.97 44.12 43.05 43.76 2,426,482 -0.16(-0.36%)
Mar 29, 2010 43.07 44.08 42.88 43.92 2,661,762 +1.20(+2.80%)
Mar 26, 2010 43.11 43.11 41.80 42.72 7,111,691 -0.06(-0.13%)
Mar 25, 2010 44.70 45.06 42.60 42.78 5,034,944 -1.57(-3.54%)
Mar 24, 2010 44.00 45.08 43.84 44.35 3,260,331 -0.11(-0.25%)
Mar 23, 2010 44.80 45.18 44.03 44.46 3,556,558 -0.12(-0.27%)
Mar 22, 2010 44.10 44.80 43.37 44.58 4,432,561 -0.09(-0.21%)
Mar 19, 2010 46.08 46.26 44.06 44.68 4,281,713 -1.45(-3.14%)
Mar 18, 2010 47.67 47.79 45.70 46.13 3,254,802 -1.47(-3.09%)
Mar 17, 2010 47.67 48.07 46.74 47.60 2,950,387 +0.25(+0.53%)
Mar 16, 2010 47.45 47.46 46.83 47.34 1,830,980 +0.07(+0.14%)
Mar 15, 2010 46.84 47.32 46.75 47.28 1,484,141 -0.74(-1.54%)
Mar 12, 2010 48.31 48.45 47.58 48.02 2,133,783 +0.05(+0.10%)
Mar 11, 2010 47.90 48.54 47.71 47.97 1,665,399 -0.04(-0.08%)
Mar 10, 2010 48.21 48.46 47.48 48.01 2,675,258 +0.05(+0.10%)
Mar 09, 2010 46.67 48.28 46.67 47.96 2,439,753 +0.79(+1.66%)
Mar 08, 2010 48.22 48.55 47.18 47.18 2,141,597 -0.93(-1.92%)
Mar 05, 2010 46.96 48.20 46.86 48.10 3,587,458 +1.69(+3.65%)
Mar 04, 2010 47.13 47.47 46.03 46.41 2,586,181 -0.72(-1.53%)
Mar 03, 2010 47.26 47.68 46.98 47.13 2,649,799 -0.08(-0.18%)
Mar 02, 2010 48.14 48.18 47.08 47.21 3,191,098 -0.67(-1.41%)
Mar 01, 2010 47.66 48.17 47.38 47.89 2,813,995 +0.58(+1.22%)
Feb 26, 2010 47.75 48.01 46.53 47.31 2,583,311 -0.39(-0.82%)
Feb 25, 2010 46.04 47.82 45.71 47.70 3,902,250 +0.53(+1.13%)
Feb 24, 2010 46.86 48.40 46.74 47.16 4,560,801 -0.16(-0.34%)
Feb 23, 2010 48.95 49.04 47.22 47.32 4,162,011 -1.88(-3.82%)
Feb 22, 2010 50.55 50.58 49.06 49.20 2,736,504 -1.18(-2.34%)
Feb 19, 2010 49.57 50.53 49.52 50.38 2,659,140 +0.52(+1.05%)
Feb 18, 2010 49.71 50.27 49.58 49.86 3,556,020 +0.05(+0.09%)
Feb 17, 2010 49.41 50.04 48.82 49.81 3,450,336 +0.34(+0.68%)
Feb 16, 2010 47.67 49.60 47.46 49.47 5,614,471 +3.10(+6.69%)
Feb 12, 2010 45.10 46.37 46.37 46.37 3,462,212 +0.77(+1.68%)
Feb 11, 2010 44.94 45.71 44.40 45.60 3,225,372 +0.99(+2.22%)
Feb 10, 2010 44.03 44.91 43.37 44.61 2,813,852 +0.19(+0.42%)
Feb 09, 2010 44.09 44.90 43.75 44.43 3,634,108 +1.02(+2.35%)
Feb 08, 2010 43.02 44.14 42.86 43.41 3,186,913 +0.02(+0.04%)
Feb 05, 2010 43.28 43.54 42.06 43.39 4,340,262 +0.16(+0.37%)
Feb 04, 2010 44.33 44.35 42.92 43.23 4,209,922 -2.05(-4.52%)
Feb 03, 2010 45.14 45.88 44.96 45.28 2,443,674 -0.30(-0.66%)
Feb 02, 2010 44.73 45.76 44.21 45.58 2,715,634 +1.08(+2.43%)
Feb 01, 2010 43.47 44.60 43.34 44.50 2,396,951 +1.50(+3.49%)
Jan 29, 2010 44.48 44.97 42.74 43.00 3,684,521 -0.97(-2.21%)
Jan 28, 2010 45.04 45.04 43.21 43.97 3,627,440 -0.29(-0.65%)
Jan 27, 2010 44.68 45.13 43.56 44.26 3,282,078 -0.60(-1.33%)
Jan 26, 2010 46.22 46.46 44.67 44.86 3,756,205 -1.77(-3.79%)
Jan 25, 2010 46.17 47.07 45.96 46.62 2,779,797 +0.99(+2.17%)
Jan 22, 2010 46.96 47.28 45.52 45.63 3,531,880 -1.57(-3.33%)
Jan 21, 2010 48.59 48.78 46.65 47.20 3,376,046 -1.11(-2.30%)
Jan 20, 2010 49.07 49.07 47.81 48.32 1,500,286 -1.30(-2.62%)
Jan 19, 2010 48.73 49.70 48.71 49.61 2,456,113 +0.31(+0.63%)
Jan 15, 2010 49.61 49.31 49.31 49.31 2,351,613 -0.50(-0.99%)
Jan 14, 2010 48.61 49.83 48.51 49.80 3,318,292 +1.19(+2.44%)
Jan 13, 2010 47.50 48.71 46.76 48.61 2,071,849 +1.20(+2.52%)
Jan 12, 2010 47.87 48.03 46.90 47.42 2,212,593 -1.22(-2.50%)
Jan 11, 2010 50.66 51.08 48.26 48.63 2,582,980 -1.78(-3.52%)
Jan 08, 2010 49.27 50.51 48.65 50.41 2,216,730 +0.96(+1.95%)
Jan 07, 2010 49.26 49.61 48.66 49.45 1,526,929 -0.09(-0.19%)
Jan 06, 2010 49.90 50.07 49.25 49.54 2,645,990 -0.29(-0.58%)
Jan 05, 2010 48.93 49.92 48.93 49.83 1,953,367 +0.66(+1.35%)
Jan 04, 2010 47.81 49.24 47.73 49.17 2,400,663 +2.57(+5.52%)
Dec 31, 2009 47.55 46.60 46.60 46.60 1,086,742 -0.79(-1.68%)
Dec 30, 2009 47.65 47.65 46.77 47.39 1,307,797 -0.36(-0.74%)
Dec 29, 2009 49.38 49.44 47.67 47.75 1,985,868 -1.28(-2.61%)
Dec 28, 2009 49.73 49.95 48.81 49.03 1,854,099 -0.51(-1.04%)
Dec 24, 2009 49.43 49.59 49.06 49.54 574,012 +0.51(+1.05%)
Dec 23, 2009 48.82 49.15 48.37 49.03 1,236,332 +0.48(+0.98%)
Dec 22, 2009 49.02 49.02 48.02 48.55 1,794,269 +0.27(+0.56%)
Dec 21, 2009 48.87 48.87 47.56 48.28 2,810,816 +0.50(+1.04%)
Dec 18, 2009 46.83 47.78 46.75 47.78 4,280,925 +1.57(+3.40%)
Dec 17, 2009 45.89 46.73 45.31 46.21 3,478,543 -0.37(-0.80%)
Dec 16, 2009 44.45 46.66 44.41 46.59 5,420,985 +2.34(+5.28%)
Dec 15, 2009 44.11 44.90 43.81 44.25 3,861,201 +0.05(+0.11%)
Dec 14, 2009 44.22 44.70 44.08 44.20 6,159,380 +3.65(+9.01%)
Dec 11, 2009 41.20 41.22 40.37 40.55 3,461,612 -0.58(-1.41%)
Dec 10, 2009 40.23 41.68 40.21 41.13 4,696,711 +1.33(+3.33%)
Dec 09, 2009 40.65 40.79 39.21 39.80 5,134,677 -0.67(-1.66%)
Dec 08, 2009 41.62 41.91 40.30 40.47 4,551,586 -1.45(-3.45%)
Dec 07, 2009 42.10 42.90 41.82 41.92 4,816,163 -0.27(-0.64%)
Dec 04, 2009 44.58 45.19 42.01 42.19 5,266,158 -1.59(-3.63%)
Dec 03, 2009 44.21 44.92 43.65 43.78 2,327,054 -0.51(-1.16%)
Dec 02, 2009 44.24 44.97 44.16 44.29 3,590,244 -0.33(-0.73%)
Dec 01, 2009 44.85 45.20 44.49 44.62 1,818,350 +0.61(+1.38%)
Nov 30, 2009 44.19 45.19 43.45 44.01 3,282,825 -0.75(-1.67%)
Nov 27, 2009 43.85 45.07 43.42 44.76 1,702,677 -0.89(-1.94%)
Nov 25, 2009 44.13 45.69 43.60 45.65 3,599,747 +1.70(+3.87%)
Nov 24, 2009 43.42 44.18 43.35 43.95 2,546,835 +0.07(+0.15%)
Nov 23, 2009 44.68 44.95 43.71 43.88 2,534,666 +0.47(+1.08%)
Nov 20, 2009 43.04 44.09 42.97 43.42 4,800,195 -0.14(-0.32%)
Nov 19, 2009 44.11 44.11 42.60 43.56 3,744,899 -0.71(-1.60%)
Nov 18, 2009 45.54 45.89 44.01 44.27 2,665,100 -1.23(-2.71%)
Nov 17, 2009 45.66 45.86 44.87 45.50 2,777,879 -0.22(-0.49%)
Nov 16, 2009 45.14 46.56 45.14 45.72 2,684,628 +0.82(+1.83%)
Nov 13, 2009 45.75 45.85 44.34 44.90 4,225,551 -0.84(-1.84%)
Nov 12, 2009 47.61 47.83 45.50 45.74 3,626,394 -2.07(-4.34%)
Nov 11, 2009 48.99 49.07 47.27 47.81 1,796,267 -0.78(-1.61%)
Nov 10, 2009 48.96 49.40 48.11 48.60 1,500,516 -0.65(-1.33%)
Nov 09, 2009 47.52 49.25 47.52 49.25 2,075,917 +2.17(+4.60%)
Nov 06, 2009 47.29 48.42 46.73 47.09 2,192,311 -0.84(-1.75%)
Nov 05, 2009 47.55 48.38 46.99 47.93 2,201,199 +0.58(+1.22%)
Nov 04, 2009 48.74 49.02 47.18 47.35 2,135,545 -0.59(-1.23%)
Nov 03, 2009 46.10 48.30 45.81 47.94 2,292,215 +1.06(+2.25%)
Nov 02, 2009 47.08 48.06 46.12 46.88 2,198,003 +0.14(+0.30%)
Oct 30, 2009 49.35 49.92 46.39 46.74 3,898,700 -2.75(-5.57%)
Oct 29, 2009 47.93 49.51 47.93 49.50 1,860,445 +2.24(+4.74%)
Oct 28, 2009 49.87 49.97 47.19 47.25 3,422,151 -2.49(-5.01%)
Oct 27, 2009 50.35 51.27 49.58 49.75 2,706,481 -0.53(-1.06%)
Oct 26, 2009 51.71 52.98 50.10 50.28 2,109,662 -1.06(-2.07%)
Oct 23, 2009 52.29 52.29 50.94 51.34 3,300,251 -1.69(-3.19%)
Oct 22, 2009 53.79 53.96 52.15 53.03 3,086,089 -1.54(-2.82%)
Oct 21, 2009 54.32 56.15 53.64 54.58 3,589,719 -0.28(-0.51%)
Oct 20, 2009 53.49 54.87 53.41 54.86 2,017,139 +0.33(+0.60%)
Oct 19, 2009 53.42 54.68 52.99 54.53 1,992,808 +1.20(+2.26%)
Oct 16, 2009 52.67 53.53 51.97 53.32 2,547,322 +0.13(+0.25%)
Oct 15, 2009 51.09 53.22 51.02 53.19 2,192,320 +1.60(+3.09%)
Oct 14, 2009 51.31 51.75 51.07 51.60 2,384,171 +1.34(+2.68%)
Oct 13, 2009 49.78 50.40 48.81 50.25 2,236,075 +0.42(+0.84%)
Oct 12, 2009 49.88 50.45 49.42 49.83 1,332,409 +0.30(+0.60%)
Oct 09, 2009 49.39 49.97 48.89 49.53 1,439,524 -0.11(-0.23%)
Oct 08, 2009 47.31 49.70 47.19 49.64 2,958,555 +2.62(+5.58%)
Oct 07, 2009 47.11 47.37 46.27 47.02 1,813,651 -0.11(-0.24%)
Oct 06, 2009 45.47 47.18 45.40 47.13 2,792,245 +2.33(+5.19%)
Oct 05, 2009 43.96 45.20 43.85 44.81 3,200,651 +0.82(+1.87%)
Oct 02, 2009 43.04 44.41 42.93 43.99 2,695,806 +0.09(+0.21%)
Oct 01, 2009 46.29 46.62 43.74 43.89 3,600,321 -2.20(-4.78%)
Sep 30, 2009 46.89 47.04 45.73 46.10 3,056,459 -0.42(-0.90%)
Sep 29, 2009 46.86 47.09 46.04 46.52 2,206,897 -0.23(-0.48%)
Sep 28, 2009 46.54 46.85 45.99 46.74 1,547,221 +0.53(+1.15%)
Sep 25, 2009 47.00 47.36 45.56 46.21 2,780,645 -0.91(-1.92%)
Sep 24, 2009 48.23 48.23 46.66 47.11 1,496,580 -1.16(-2.40%)
Sep 23, 2009 49.03 49.34 47.74 48.27 2,289,317 -0.63(-1.30%)
Sep 22, 2009 48.02 48.99 47.67 48.91 1,962,430 +1.73(+3.66%)
Sep 21, 2009 46.90 47.33 46.07 47.18 1,798,764 -0.69(-1.44%)
Sep 18, 2009 48.91 49.08 47.51 47.87 2,323,927 -0.30(-0.62%)
Sep 17, 2009 48.15 49.36 47.94 48.17 1,790,122 -0.08(-0.16%)
Sep 16, 2009 47.74 48.48 47.64 48.25 2,512,450 +0.83(+1.74%)
Sep 15, 2009 47.21 47.80 46.52 47.42 2,758,225 +0.39(+0.83%)
Sep 14, 2009 46.45 47.43 46.11 47.03 2,150,063 +0.00(+0.00%)
Sep 11, 2009 47.42 48.93 46.72 47.03 3,139,188 -0.01(-0.02%)
Sep 10, 2009 45.72 47.14 45.09 47.04 2,317,866 +1.29(+2.81%)
Sep 09, 2009 45.65 46.41 45.14 45.75 1,872,054 +0.21(+0.45%)
Sep 08, 2009 45.02 46.12 45.00 45.55 1,709,298 +1.05(+2.35%)
Sep 04, 2009 43.47 44.58 42.99 44.50 1,754,981 +1.26(+2.91%)
Sep 03, 2009 44.04 44.39 42.99 43.24 2,823,331 -0.63(-1.43%)
Sep 02, 2009 44.33 44.74 43.71 43.87 2,172,491 -0.52(-1.18%)
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.