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 (%)
Sep 30, 2015 29.95 30.78 29.57 30.59 4,997,129 +1.00(+3.38%)
Sep 29, 2015 30.34 30.65 28.89 29.59 5,672,099 -0.74(-2.45%)
Sep 28, 2015 32.99 33.22 30.30 30.34 4,517,907 -2.99(-8.97%)
Sep 25, 2015 33.57 33.68 33.06 33.33 3,297,440 +0.12(+0.37%)
Sep 24, 2015 32.81 33.73 32.32 33.20 3,867,763 +0.20(+0.61%)
Sep 23, 2015 33.59 33.68 32.68 33.00 3,510,135 -0.42(-1.25%)
Sep 22, 2015 33.63 34.50 33.32 33.42 3,596,823 -0.78(-2.28%)
Sep 21, 2015 34.36 34.90 33.92 34.20 3,192,484 -0.13(-0.39%)
Sep 18, 2015 36.29 36.39 34.10 34.34 6,578,752 -2.79(-7.52%)
Sep 17, 2015 36.98 38.16 36.05 37.13 3,878,079 +0.10(+0.28%)
Sep 16, 2015 35.13 37.08 34.88 37.02 3,954,052 +2.15(+6.17%)
Sep 15, 2015 34.48 35.55 34.08 34.87 3,308,354 +0.53(+1.55%)
Sep 14, 2015 34.50 34.78 34.08 34.34 4,385,864 -0.41(-1.18%)
Sep 11, 2015 33.86 34.75 33.59 34.75 3,613,726 +0.45(+1.31%)
Sep 10, 2015 34.30 34.66 33.81 34.30 4,172,928 +0.10(+0.31%)
Sep 09, 2015 34.61 36.06 34.01 34.19 4,241,720 -0.21(-0.61%)
Sep 08, 2015 35.29 35.61 34.27 34.40 3,764,154 -0.32(-0.93%)
Sep 04, 2015 35.88 34.73 34.73 34.73 4,206,993 -1.78(-4.87%)
Sep 03, 2015 36.32 37.59 35.65 36.50 4,755,366 +0.28(+0.76%)
Sep 02, 2015 36.44 36.88 35.22 36.23 3,515,951 +0.11(+0.32%)
Sep 01, 2015 35.43 37.28 35.43 36.11 5,671,574 -0.63(-1.71%)
Aug 31, 2015 36.07 37.16 35.17 36.74 5,651,500 +0.28(+0.76%)
Aug 28, 2015 35.95 37.56 35.60 36.47 6,047,020 +0.30(+0.84%)
Aug 27, 2015 34.14 36.59 33.74 36.16 7,300,189 +3.04(+9.19%)
Aug 26, 2015 33.16 33.25 32.31 33.12 4,752,344 +0.96(+2.99%)
Aug 25, 2015 33.14 33.14 31.69 32.16 7,107,524 +0.57(+1.81%)
Aug 24, 2015 31.54 33.20 31.22 31.59 6,550,286 -2.32(-6.85%)
Aug 21, 2015 33.51 34.40 33.49 33.91 4,497,203 +0.15(+0.45%)
Aug 20, 2015 34.23 34.67 33.76 33.76 3,391,894 -0.48(-1.39%)
Aug 19, 2015 35.04 35.35 33.68 34.23 4,102,838 -0.99(-2.81%)
Aug 18, 2015 34.62 35.31 34.41 35.22 3,223,913 +0.45(+1.29%)
Aug 17, 2015 34.47 35.01 34.24 34.77 3,183,729 +0.05(+0.14%)
Aug 14, 2015 35.14 35.63 34.27 34.73 4,743,023 -0.42(-1.19%)
Aug 13, 2015 36.37 36.63 34.66 35.14 4,220,622 -1.64(-4.45%)
Aug 12, 2015 36.70 37.97 36.34 36.78 5,792,018 +0.10(+0.29%)
Aug 11, 2015 34.68 36.79 34.61 36.68 4,354,833 +0.90(+2.53%)
Aug 10, 2015 34.16 35.85 33.80 35.77 3,879,943 +1.79(+5.26%)
Aug 07, 2015 35.62 36.61 33.83 33.98 3,612,074 -2.12(-5.88%)
Aug 06, 2015 34.55 36.26 34.07 36.11 4,047,895 +1.40(+4.03%)
Aug 05, 2015 36.68 36.96 34.67 34.71 3,670,220 -1.34(-3.72%)
Aug 04, 2015 36.91 36.91 35.87 36.05 3,588,516 -0.31(-0.86%)
Aug 03, 2015 36.90 37.44 36.20 36.36 7,120,500 -1.07(-2.85%)
Jul 31, 2015 37.52 38.25 37.21 37.43 6,500,105 -0.49(-1.28%)
Jul 30, 2015 40.06 40.13 37.15 37.91 8,950,435 -2.65(-6.54%)
Jul 29, 2015 40.93 41.61 38.67 40.57 11,937,110 -1.25(-2.98%)
Jul 28, 2015 40.30 42.85 39.84 41.81 6,039,029 +1.63(+4.05%)
Jul 27, 2015 40.13 41.07 39.50 40.19 5,732,507 -0.08(-0.19%)
Jul 24, 2015 40.44 40.68 39.50 40.26 5,319,478 -0.60(-1.47%)
Jul 23, 2015 39.40 41.22 39.17 40.86 4,926,010 +1.47(+3.74%)
Jul 22, 2015 38.99 39.52 38.76 39.39 4,662,605 +0.20(+0.51%)
Jul 21, 2015 39.14 39.80 38.85 39.19 3,490,031 +0.42(+1.08%)
Jul 20, 2015 40.61 40.87 38.72 38.77 5,978,418 -2.25(-5.50%)
Jul 17, 2015 43.77 43.92 40.92 41.02 4,961,646 -2.94(-6.69%)
Jul 16, 2015 44.50 44.68 43.84 43.96 3,758,042 -0.15(-0.35%)
Jul 15, 2015 45.39 45.62 44.00 44.12 3,131,199 -1.27(-2.81%)
Jul 14, 2015 43.68 45.54 43.51 45.39 5,485,002 +1.52(+3.47%)
Jul 13, 2015 43.22 43.97 42.62 43.87 3,798,595 +0.80(+1.86%)
Jul 10, 2015 44.30 44.48 43.03 43.07 4,300,822 -0.97(-2.20%)
Jul 09, 2015 43.86 44.63 43.79 44.04 5,225,841 +0.94(+2.19%)
Jul 08, 2015 44.62 44.82 42.72 43.10 3,207,584 -1.47(-3.29%)
Jul 07, 2015 44.57 44.79 42.67 44.56 7,788,820 -0.31(-0.70%)
Jul 06, 2015 44.82 45.64 44.38 44.88 5,567,986 -0.76(-1.67%)
Jul 02, 2015 45.88 45.64 45.64 45.64 2,487,722 +0.14(+0.31%)
Jul 01, 2015 46.82 47.00 45.19 45.50 3,408,023 -1.48(-3.16%)
Jun 30, 2015 46.71 47.18 46.45 46.98 2,715,068 +0.73(+1.58%)
Jun 29, 2015 46.65 47.81 46.10 46.25 2,862,460 -0.96(-2.04%)
Jun 26, 2015 48.41 48.95 47.17 47.21 5,356,557 -1.35(-2.78%)
Jun 25, 2015 48.46 48.99 48.11 48.56 3,038,882 +0.14(+0.29%)
Jun 24, 2015 47.85 48.49 47.67 48.42 3,310,479 +0.55(+1.15%)
Jun 23, 2015 48.25 48.44 47.26 47.86 2,927,216 -0.27(-0.55%)
Jun 22, 2015 47.95 48.63 47.19 48.13 2,666,841 +0.27(+0.56%)
Jun 19, 2015 48.33 48.89 47.37 47.86 4,622,635 -0.85(-1.74%)
Jun 18, 2015 50.53 50.73 48.69 48.71 4,222,110 -1.47(-2.92%)
Jun 17, 2015 51.69 51.85 49.78 50.18 3,312,861 -1.10(-2.15%)
Jun 16, 2015 50.29 51.33 49.79 51.28 3,028,819 +1.32(+2.65%)
Jun 15, 2015 49.80 50.61 49.42 49.96 2,326,554 -0.31(-0.62%)
Jun 12, 2015 49.87 50.96 49.58 50.27 3,060,377 +0.17(+0.34%)
Jun 11, 2015 50.46 50.63 49.06 50.10 4,594,149 -0.22(-0.43%)
Jun 10, 2015 52.35 52.45 49.88 50.32 8,280,850 -1.37(-2.65%)
Jun 09, 2015 52.24 53.41 51.62 51.69 2,240,766 +0.21(+0.41%)
Jun 08, 2015 52.02 52.89 50.52 51.48 2,730,206 -0.52(-1.01%)
Jun 05, 2015 52.28 53.57 51.98 52.00 2,832,476 -0.77(-1.46%)
Jun 04, 2015 52.09 53.05 51.83 52.77 3,902,248 -0.07(-0.13%)
Jun 03, 2015 52.87 53.08 52.35 52.84 2,321,481 +0.00(+0.00%)
Jun 02, 2015 52.52 53.58 51.81 52.84 2,605,982 +0.58(+1.11%)
Jun 01, 2015 52.57 53.16 51.83 52.26 2,421,413 -0.42(-0.79%)
May 29, 2015 52.78 53.26 52.30 52.68 3,591,205 -0.07(-0.13%)
May 28, 2015 53.82 53.92 52.45 52.74 3,144,385 -1.71(-3.14%)
May 27, 2015 54.02 55.12 53.74 54.45 1,944,930 +0.24(+0.44%)
May 26, 2015 54.90 55.57 53.93 54.22 2,012,630 -1.53(-2.75%)
May 22, 2015 55.36 55.75 55.75 55.75 1,192,843 -0.09(-0.15%)
May 21, 2015 55.86 56.18 55.22 55.83 2,030,681 +0.45(+0.81%)
May 20, 2015 55.65 55.70 54.10 55.39 3,058,307 -0.09(-0.15%)
May 19, 2015 56.42 56.93 55.18 55.47 2,727,026 -1.36(-2.39%)
May 18, 2015 57.71 58.14 55.99 56.83 2,559,801 -1.31(-2.26%)
May 15, 2015 57.87 58.69 56.99 58.14 2,677,572 +0.11(+0.20%)
May 14, 2015 59.83 60.08 57.91 58.03 3,032,809 -1.58(-2.65%)
May 13, 2015 60.70 61.29 59.45 59.61 2,156,891 -1.06(-1.74%)
May 12, 2015 59.97 61.77 59.92 60.66 2,738,597 +0.85(+1.41%)
May 11, 2015 60.88 61.45 59.33 59.82 2,567,455 -1.30(-2.13%)
May 08, 2015 58.49 61.51 57.39 61.12 4,463,858 +3.32(+5.74%)
May 07, 2015 58.90 58.96 57.33 57.80 3,400,143 -1.20(-2.03%)
May 06, 2015 60.46 60.80 58.70 59.00 3,246,200 -0.67(-1.13%)
May 05, 2015 61.70 61.99 59.60 59.67 3,034,828 -1.26(-2.07%)
May 04, 2015 61.68 62.30 60.61 60.94 2,777,054 -0.62(-1.00%)
May 01, 2015 60.26 62.07 59.76 61.56 4,045,621 +1.13(+1.87%)
Apr 30, 2015 59.19 61.43 57.32 60.42 3,948,289 +1.43(+2.42%)
Apr 29, 2015 57.94 59.53 55.82 59.00 5,244,771 -0.23(-0.39%)
Apr 28, 2015 58.42 59.57 58.32 59.23 3,755,930 +0.97(+1.66%)
Apr 27, 2015 58.31 58.84 57.57 58.26 2,777,076 -0.08(-0.13%)
Apr 24, 2015 58.81 59.21 57.77 58.33 2,592,761 -0.55(-0.94%)
Apr 23, 2015 57.62 59.08 57.57 58.88 2,370,245 +1.16(+2.01%)
Apr 22, 2015 57.09 58.63 56.88 57.72 2,134,334 +0.88(+1.56%)
Apr 21, 2015 57.77 58.58 56.47 56.84 1,876,504 -0.59(-1.03%)
Apr 20, 2015 57.63 58.90 57.28 57.43 2,260,514 -0.30(-0.53%)
Apr 17, 2015 57.26 58.34 56.96 57.73 2,996,070 -0.22(-0.38%)
Apr 16, 2015 57.99 59.44 56.80 57.95 4,468,985 -0.42(-0.72%)
Apr 15, 2015 55.20 58.53 54.62 58.37 5,300,728 +3.49(+6.36%)
Apr 14, 2015 52.89 55.19 52.59 54.88 3,336,084 +2.51(+4.79%)
Apr 13, 2015 53.46 53.46 51.52 52.37 1,759,300 -0.15(-0.29%)
Apr 10, 2015 53.30 53.60 51.83 52.52 1,921,148 -0.59(-1.11%)
Apr 09, 2015 52.71 53.28 52.29 53.11 2,325,849 +0.60(+1.14%)
Apr 08, 2015 53.58 54.05 52.44 52.52 2,419,720 -0.98(-1.83%)
Apr 07, 2015 52.04 54.45 51.82 53.49 4,004,252 +1.52(+2.93%)
Apr 06, 2015 51.31 52.20 50.77 51.97 3,070,260 +0.86(+1.67%)
Apr 02, 2015 48.89 51.12 51.12 51.12 3,367,204 +2.03(+4.14%)
Apr 01, 2015 49.48 50.13 48.79 49.08 3,550,569 -0.39(-0.79%)
Mar 31, 2015 48.74 50.14 48.60 49.47 2,860,618 +0.31(+0.64%)
Mar 30, 2015 49.24 49.87 48.49 49.16 2,507,416 +0.09(+0.19%)
Mar 27, 2015 48.32 49.59 47.73 49.06 2,681,406 +0.47(+0.96%)
Mar 26, 2015 49.41 49.86 48.26 48.60 3,382,537 +0.21(+0.43%)
Mar 25, 2015 47.44 48.78 46.68 48.39 3,208,907 +1.21(+2.56%)
Mar 24, 2015 45.99 47.41 45.78 47.18 2,807,034 +1.21(+2.63%)
Mar 23, 2015 46.73 47.28 45.95 45.97 2,408,419 -0.94(-2.01%)
Mar 20, 2015 45.81 47.08 45.66 46.92 4,464,650 +1.62(+3.57%)
Mar 19, 2015 45.38 46.30 44.73 45.30 2,341,625 -1.30(-2.79%)
Mar 18, 2015 43.95 47.09 43.46 46.60 3,770,179 +2.23(+5.04%)
Mar 17, 2015 43.80 44.78 43.71 44.37 2,738,048 +0.57(+1.30%)
Mar 16, 2015 42.71 43.92 41.92 43.80 2,517,103 +0.74(+1.72%)
Mar 13, 2015 42.77 43.07 41.72 43.06 4,108,830 -0.10(-0.24%)
Mar 12, 2015 45.72 45.77 43.09 43.16 2,843,241 -1.57(-3.51%)
Mar 11, 2015 43.62 45.12 43.45 44.73 2,392,903 +1.05(+2.41%)
Mar 10, 2015 44.01 44.42 43.41 43.67 2,815,064 -0.60(-1.35%)
Mar 09, 2015 46.08 46.24 44.17 44.27 4,438,509 -2.03(-4.39%)
Mar 06, 2015 46.64 47.26 46.01 46.31 2,138,147 -0.96(-2.03%)
Mar 05, 2015 47.20 47.82 46.63 47.27 2,060,315 -0.33(-0.70%)
Mar 04, 2015 48.01 47.75 46.76 47.60 1,950,489 -0.15(-0.32%)
Mar 03, 2015 46.95 49.16 46.95 47.75 2,504,711 +0.80(+1.70%)
Mar 02, 2015 47.06 47.11 45.61 46.95 4,108,270 -0.10(-0.22%)
Feb 27, 2015 48.84 49.15 46.85 47.06 3,256,737 -1.22(-2.52%)
Feb 26, 2015 50.56 50.90 47.95 48.27 3,877,490 -2.94(-5.73%)
Feb 25, 2015 51.28 52.49 49.06 51.21 6,602,965 +2.54(+5.21%)
Feb 24, 2015 48.79 49.16 48.06 48.67 2,322,118 -0.10(-0.21%)
Feb 23, 2015 48.63 49.79 48.12 48.78 1,613,119 -0.47(-0.95%)
Feb 20, 2015 49.47 50.02 48.63 49.24 2,069,085 -0.17(-0.35%)
Feb 19, 2015 47.77 50.39 47.59 49.41 2,456,388 +0.12(+0.25%)
Feb 18, 2015 48.98 50.65 48.95 49.29 2,617,784 -0.52(-1.05%)
Feb 17, 2015 48.13 49.96 48.02 49.81 2,653,137 +1.52(+3.15%)
Feb 13, 2015 48.92 48.29 48.29 48.29 2,579,742 +0.07(+0.14%)
Feb 12, 2015 49.53 50.11 47.84 48.22 2,534,472 -0.49(-1.01%)
Feb 11, 2015 49.39 50.09 48.47 48.72 3,398,176 -1.10(-2.21%)
Feb 10, 2015 48.29 49.99 46.70 49.82 3,407,948 +1.53(+3.17%)
Feb 09, 2015 49.35 50.12 48.03 48.29 2,632,660 -0.78(-1.59%)
Feb 06, 2015 49.74 50.49 48.52 49.07 3,012,781 -0.05(-0.10%)
Feb 05, 2015 48.24 49.81 47.89 49.12 3,524,772 +1.68(+3.54%)
Feb 04, 2015 47.84 48.02 46.52 47.44 4,073,652 -1.38(-2.82%)
Feb 03, 2015 46.15 49.13 45.70 48.81 5,254,648 +3.40(+7.49%)
Feb 02, 2015 44.91 45.88 43.71 45.41 5,434,522 +1.46(+3.33%)
Jan 30, 2015 42.73 44.58 41.96 43.95 4,487,455 +0.74(+1.71%)
Jan 29, 2015 45.02 45.45 42.67 43.21 4,669,698 -1.42(-3.17%)
Jan 28, 2015 46.41 46.44 44.40 44.62 2,668,953 -2.18(-4.65%)
Jan 27, 2015 46.89 47.77 45.89 46.80 1,861,136 -0.24(-0.50%)
Jan 26, 2015 46.45 47.18 45.88 47.04 2,240,310 +0.84(+1.81%)
Jan 23, 2015 46.72 47.84 46.14 46.20 2,001,124 -0.37(-0.80%)
Jan 22, 2015 47.32 47.66 45.61 46.57 2,478,338 -0.69(-1.47%)
Jan 21, 2015 46.32 47.94 46.29 47.27 2,070,092 +1.36(+2.96%)
Jan 20, 2015 45.86 46.08 44.46 45.91 3,254,604 -1.19(-2.52%)
Jan 16, 2015 44.66 47.23 44.60 47.09 4,927,438 +2.50(+5.60%)
Jan 15, 2015 45.55 46.62 44.52 44.60 5,141,771 -0.95(-2.09%)
Jan 14, 2015 44.85 45.67 43.85 45.55 5,737,160 +0.88(+1.98%)
Jan 13, 2015 45.43 45.83 44.07 44.66 4,495,338 -0.57(-1.26%)
Jan 12, 2015 46.93 47.24 45.14 45.23 4,830,498 -2.54(-5.31%)
Jan 09, 2015 47.42 48.48 46.75 47.77 3,357,763 +0.23(+0.48%)
Jan 08, 2015 46.79 48.00 45.97 47.54 3,262,797 +0.88(+1.89%)
Jan 07, 2015 48.61 48.72 46.18 46.66 3,288,179 -1.40(-2.91%)
Jan 06, 2015 49.17 50.25 47.11 48.05 4,254,314 -1.30(-2.64%)
Jan 05, 2015 51.84 52.17 49.35 49.35 3,842,265 -3.27(-6.21%)
Jan 02, 2015 50.34 52.95 50.19 52.62 2,783,055 +1.85(+3.65%)
Dec 31, 2014 50.49 50.77 50.77 50.77 3,252,471 -0.19(-0.37%)
Dec 30, 2014 53.19 53.28 50.68 50.96 3,548,515 -2.23(-4.20%)
Dec 29, 2014 52.55 53.33 52.05 53.19 3,928,363 +1.36(+2.62%)
Dec 26, 2014 53.21 53.71 51.31 51.83 2,460,258 -1.10(-2.08%)
Dec 24, 2014 53.78 52.94 52.94 52.94 1,371,462 -1.21(-2.23%)
Dec 23, 2014 52.95 54.91 52.95 54.14 2,710,900 -0.07(-0.12%)
Dec 22, 2014 55.23 55.80 52.73 54.21 3,872,171 -2.66(-4.68%)
Dec 19, 2014 57.89 57.94 54.72 56.87 5,330,967 -0.21(-0.37%)
Dec 18, 2014 60.61 61.06 55.03 57.08 5,645,776 -1.73(-2.94%)
Dec 17, 2014 55.56 59.58 55.44 58.81 4,717,669 +3.50(+6.34%)
Dec 16, 2014 52.62 58.18 52.41 55.30 6,086,349 +2.68(+5.09%)
Dec 15, 2014 53.91 55.42 52.49 52.62 5,287,770 +1.16(+2.25%)
Dec 12, 2014 49.76 52.20 49.38 51.46 3,836,926 +1.14(+2.26%)
Dec 11, 2014 49.39 52.03 49.23 50.32 3,827,942 +0.70(+1.42%)
Dec 10, 2014 51.77 52.27 49.55 49.62 4,913,272 -3.09(-5.87%)
Dec 09, 2014 52.07 53.34 52.02 52.72 4,151,973 +0.23(+0.43%)
Dec 08, 2014 55.01 55.46 52.49 52.49 5,361,265 -3.45(-6.16%)
Dec 05, 2014 57.41 57.78 55.13 55.93 4,850,809 -1.54(-2.68%)
Dec 04, 2014 60.35 60.80 57.06 57.47 4,037,131 -3.73(-6.09%)
Dec 03, 2014 61.26 62.23 60.65 61.20 1,768,647 +0.38(+0.62%)
Dec 02, 2014 61.31 62.72 60.71 60.82 2,211,415 -1.21(-1.94%)
Dec 01, 2014 62.02 62.23 60.57 62.03 2,674,740 -0.28(-0.46%)
Nov 28, 2014 63.16 65.12 62.17 62.31 2,568,849 -2.95(-4.52%)
Nov 26, 2014 65.05 65.26 65.26 65.26 1,767,924 -0.14(-0.22%)
Nov 25, 2014 66.97 67.39 64.87 65.40 1,976,006 -1.59(-2.37%)
Nov 24, 2014 68.11 68.11 65.98 66.99 2,344,275 -1.54(-2.24%)
Nov 21, 2014 70.32 70.67 68.04 68.53 2,163,243 -0.85(-1.23%)
Nov 20, 2014 69.03 70.68 68.67 69.38 2,080,612 +0.09(+0.14%)
Nov 19, 2014 68.32 70.43 67.72 69.29 2,222,613 +1.46(+2.16%)
Nov 18, 2014 68.30 69.04 67.12 67.83 1,968,081 -0.87(-1.27%)
Nov 17, 2014 67.98 69.41 67.45 68.70 2,571,068 +0.44(+0.64%)
Nov 14, 2014 67.28 68.66 67.14 68.26 2,276,776 +1.15(+1.71%)
Nov 13, 2014 67.87 68.26 66.54 67.11 2,410,574 -1.51(-2.20%)
Nov 12, 2014 69.62 69.75 68.47 68.62 1,859,910 -1.60(-2.28%)
Nov 11, 2014 68.26 70.50 67.53 70.23 2,281,595 +1.53(+2.22%)
Nov 10, 2014 70.10 70.84 68.07 68.70 2,334,575 -0.67(-0.97%)
Nov 07, 2014 68.90 70.60 68.61 69.37 2,828,382 +0.28(+0.40%)
Nov 06, 2014 66.28 69.23 65.59 69.10 3,353,570 +2.58(+3.88%)
Nov 05, 2014 64.26 66.86 63.73 66.52 2,749,231 +2.66(+4.16%)
Nov 04, 2014 62.61 64.15 62.12 63.86 2,454,093 +0.48(+0.76%)
Nov 03, 2014 65.67 66.43 62.86 63.37 3,084,416 -1.55(-2.38%)
Oct 31, 2014 63.70 65.00 62.44 64.92 2,519,394 +2.22(+3.54%)
Oct 30, 2014 64.36 65.32 62.31 62.70 2,825,408 -0.80(-1.26%)
Oct 29, 2014 64.66 65.49 62.91 63.50 2,309,638 -0.47(-0.73%)
Oct 28, 2014 62.23 64.02 61.36 63.96 1,738,215 +2.13(+3.44%)
Oct 27, 2014 61.67 62.77 63.23 61.84 1,894,650 -1.40(-2.21%)
Oct 24, 2014 64.56 64.84 62.96 63.23 2,006,608 -1.89(-2.90%)
Oct 23, 2014 64.09 66.41 63.98 65.12 2,184,677 +1.82(+2.88%)
Oct 22, 2014 65.13 65.81 63.27 63.30 1,513,165 -1.79(-2.76%)
Oct 21, 2014 63.47 65.19 63.11 65.09 2,086,076 +2.17(+3.45%)
Oct 20, 2014 63.57 64.13 62.56 62.92 2,273,301 -0.98(-1.53%)
Oct 17, 2014 66.58 67.10 63.27 63.90 3,647,199 -1.73(-2.63%)
Oct 16, 2014 60.84 66.58 60.84 65.62 4,791,825 +3.26(+5.22%)
Oct 15, 2014 59.02 62.50 58.21 62.37 3,978,210 +2.61(+4.37%)
Oct 14, 2014 59.80 61.15 58.87 59.76 3,136,625 +1.03(+1.76%)
Oct 13, 2014 59.94 60.72 58.61 58.72 2,709,650 -1.46(-2.43%)
Oct 10, 2014 60.04 61.88 59.50 60.18 2,173,513 -0.02(-0.03%)
Oct 09, 2014 61.53 61.58 60.20 60.20 2,283,860 -2.03(-3.26%)
Oct 08, 2014 60.82 62.39 60.43 62.23 2,286,609 +1.08(+1.77%)
Oct 07, 2014 62.16 62.68 61.14 61.15 1,599,020 -1.38(-2.20%)
Oct 06, 2014 63.14 63.40 61.76 62.53 2,449,596 -0.84(-1.33%)
Oct 03, 2014 64.62 64.62 63.01 63.37 1,678,345 -1.13(-1.75%)
Oct 02, 2014 63.56 64.91 62.54 64.50 2,667,030 +0.48(+0.76%)
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.