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

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
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 (%)
Sep 30, 2019 3.818 3.925 3.642 3.720 12,244,309 -0.19(-4.98%)
Sep 27, 2019 3.915 4.032 3.730 3.915 13,663,952 -0.08(-1.95%)
Sep 26, 2019 4.236 4.304 3.895 3.993 11,445,297 -0.33(-7.66%)
Sep 25, 2019 4.178 4.348 4.100 4.324 7,389,482 +0.04(+0.91%)
Sep 24, 2019 4.499 4.528 4.178 4.285 13,245,514 -0.24(-5.38%)
Sep 23, 2019 4.567 4.665 4.304 4.528 15,246,792 -0.09(-1.90%)
Sep 20, 2019 4.577 4.733 4.447 4.616 49,445,768 +0.08(+1.72%)
Sep 19, 2019 4.918 5.035 4.490 4.538 18,478,530 -0.33(-6.80%)
Sep 18, 2019 4.957 5.132 4.830 4.869 17,040,344 -0.18(-3.47%)
Sep 17, 2019 4.918 5.463 4.751 5.045 26,208,320 +0.01(+0.19%)
Sep 16, 2019 5.123 5.609 4.626 5.035 29,374,978 +0.53(+11.66%)
Sep 13, 2019 4.304 4.577 4.154 4.509 13,168,608 +0.24(+5.71%)
Sep 12, 2019 4.421 4.616 4.246 4.266 13,718,380 -0.31(-6.81%)
Sep 11, 2019 4.412 4.921 4.374 4.577 18,199,668 +0.20(+4.66%)
Sep 10, 2019 4.645 5.033 4.335 4.374 21,574,706 -0.07(-1.53%)
Sep 09, 2019 3.889 4.480 3.879 4.441 23,234,576 +0.63(+16.54%)
Sep 06, 2019 3.976 4.024 3.685 3.811 16,816,940 -0.23(-5.76%)
Sep 05, 2019 3.879 4.228 3.855 4.044 11,554,170 +0.20(+5.30%)
Sep 04, 2019 3.666 3.879 3.588 3.840 12,516,558 +0.26(+7.32%)
Sep 03, 2019 3.423 3.617 3.258 3.578 8,672,022 +0.13(+3.65%)
Aug 30, 2019 3.627 3.666 3.287 3.452 8,769,958 -0.20(-5.57%)
Aug 29, 2019 3.443 3.743 3.413 3.656 13,528,366 +0.24(+7.10%)
Aug 28, 2019 3.317 3.530 3.307 3.413 12,437,165 +0.13(+3.83%)
Aug 27, 2019 3.491 3.520 3.287 3.287 12,896,768 -0.22(-6.35%)
Aug 26, 2019 3.666 3.729 3.457 3.510 14,715,596 -0.14(-3.72%)
Aug 23, 2019 3.753 3.811 3.617 3.646 14,577,068 -0.17(-4.57%)
Aug 22, 2019 4.005 4.170 3.811 3.821 10,776,568 -0.16(-4.14%)
Aug 21, 2019 4.180 4.247 3.986 3.986 7,801,692 -0.16(-3.97%)
Aug 20, 2019 4.374 4.495 4.044 4.151 8,808,572 -0.24(-5.52%)
Aug 19, 2019 4.063 4.403 4.063 4.393 12,613,728 +0.42(+10.49%)
Aug 16, 2019 3.908 4.044 3.646 3.976 11,684,341 +0.07(+1.74%)
Aug 15, 2019 4.034 4.102 3.879 3.908 10,078,680 -0.12(-2.89%)
Aug 14, 2019 4.141 4.151 3.845 4.024 10,963,650 -0.18(-4.38%)
Aug 13, 2019 4.218 4.422 4.141 4.209 9,746,444 -0.10(-2.25%)
Aug 12, 2019 4.218 4.315 4.063 4.306 6,722,758 +0.10(+2.30%)
Aug 09, 2019 4.335 4.485 4.160 4.209 9,372,077 -0.11(-2.47%)
Aug 08, 2019 4.374 4.471 4.131 4.315 11,146,308 +0.03(+0.68%)
Aug 07, 2019 4.092 4.383 3.966 4.286 13,509,677 +0.11(+2.55%)
Aug 06, 2019 4.529 4.597 4.112 4.180 13,956,614 -0.32(-7.11%)
Aug 05, 2019 4.684 4.684 4.432 4.500 17,235,290 -0.35(-7.20%)
Aug 02, 2019 4.946 5.072 4.752 4.849 8,737,269 -0.15(-2.91%)
Aug 01, 2019 5.421 5.450 4.888 4.994 14,787,468 -0.52(-9.49%)
Jul 31, 2019 5.431 5.760 5.363 5.518 18,827,504 +0.12(+2.15%)
Jul 30, 2019 4.587 5.416 4.432 5.401 27,283,676 +0.77(+16.53%)
Jul 29, 2019 4.994 5.004 4.519 4.635 21,882,866 -0.38(-7.54%)
Jul 26, 2019 5.072 5.169 4.771 5.014 16,014,150 +0.04(+0.78%)
Jul 25, 2019 5.460 5.498 4.965 4.975 11,846,433 -0.42(-7.73%)
Jul 24, 2019 5.246 5.557 5.246 5.392 11,066,778 +0.08(+1.46%)
Jul 23, 2019 5.295 5.411 5.159 5.314 10,657,306 +0.02(+0.37%)
Jul 22, 2019 5.169 5.329 5.091 5.295 10,531,486 +0.16(+3.21%)
Jul 19, 2019 5.416 5.479 5.028 5.130 23,751,772 +0.15(+2.92%)
Jul 18, 2019 5.033 5.120 4.810 4.984 17,176,744 -0.09(-1.72%)
Jul 17, 2019 5.411 5.440 5.033 5.072 17,106,596 -0.35(-6.44%)
Jul 16, 2019 5.770 5.789 5.275 5.421 19,414,700 -0.41(-6.99%)
Jul 15, 2019 6.003 6.090 5.804 5.828 8,956,370 -0.26(-4.30%)
Jul 12, 2019 5.935 6.138 5.867 6.090 7,536,331 +0.16(+2.78%)
Jul 11, 2019 6.216 6.332 5.906 5.925 7,951,713 -0.30(-4.83%)
Jul 10, 2019 6.100 6.274 6.003 6.226 8,506,250 +0.19(+3.22%)
Jul 09, 2019 5.915 6.061 5.799 6.032 10,377,528 +0.09(+1.47%)
Jul 08, 2019 6.061 6.168 5.925 5.945 7,265,721 -0.16(-2.54%)
Jul 05, 2019 5.945 6.206 5.924 6.100 12,246,552 +0.18(+3.11%)
Jul 03, 2019 6.032 6.061 5.848 5.915 6,056,969 -0.08(-1.29%)
Jul 02, 2019 6.546 6.546 5.983 5.993 11,280,085 -0.55(-8.44%)
Jul 01, 2019 6.875 6.924 6.468 6.546 8,875,135 -0.22(-3.30%)
Jun 28, 2019 6.711 6.885 6.662 6.769 6,898,224 +0.09(+1.31%)
Jun 27, 2019 6.682 6.856 6.575 6.682 5,487,622 -0.02(-0.29%)
Jun 26, 2019 6.575 6.817 6.526 6.701 5,439,191 +0.15(+2.22%)
Jun 25, 2019 6.827 6.866 6.536 6.555 8,839,164 -0.32(-4.65%)
Jun 24, 2019 6.817 7.011 6.779 6.875 8,791,880 +0.06(+0.85%)
Jun 21, 2019 6.672 6.837 6.614 6.817 10,895,265 +0.16(+2.48%)
Jun 20, 2019 6.759 7.074 6.604 6.652 13,298,787 +0.06(+0.88%)
Jun 19, 2019 6.623 6.793 6.488 6.594 12,002,217 -0.03(-0.44%)
Jun 18, 2019 6.507 6.759 6.507 6.623 5,610,928 +0.14(+2.09%)
Jun 17, 2019 6.303 6.614 6.231 6.488 7,433,739 +0.16(+2.45%)
Jun 14, 2019 6.488 6.585 6.313 6.332 9,358,774 -0.20(-3.12%)
Jun 13, 2019 6.546 6.585 6.391 6.536 7,305,920 +0.17(+2.74%)
Jun 12, 2019 6.555 6.574 6.308 6.362 10,847,282 -0.26(-3.94%)
Jun 11, 2019 6.913 6.922 6.594 6.623 11,996,249 -0.23(-3.39%)
Jun 10, 2019 7.048 7.241 6.797 6.855 9,870,448 -0.19(-2.74%)
Jun 07, 2019 7.174 7.261 6.855 7.048 11,922,487 -0.19(-2.67%)
Jun 06, 2019 7.454 7.609 7.024 7.241 9,446,419 -0.24(-3.23%)
Jun 05, 2019 7.976 7.976 7.391 7.483 6,338,215 -0.55(-6.86%)
Jun 04, 2019 7.928 8.102 7.725 8.034 6,639,783 +0.19(+2.47%)
Jun 03, 2019 7.609 7.860 7.464 7.841 9,172,817 +0.28(+3.71%)
May 31, 2019 7.386 7.599 7.357 7.560 6,982,556 +0.01(+0.13%)
May 30, 2019 7.754 7.947 7.522 7.551 5,942,759 -0.34(-4.29%)
May 29, 2019 7.473 7.908 7.425 7.889 5,888,827 +0.32(+4.21%)
May 28, 2019 7.667 7.715 7.439 7.570 5,109,478 -0.13(-1.63%)
May 24, 2019 7.580 7.850 7.541 7.696 6,401,461 -0.18(-2.33%)
May 23, 2019 7.667 7.686 7.357 7.879 14,171,578 +0.08(+0.99%)
May 22, 2019 8.179 8.276 7.783 7.802 8,064,978 -0.51(-6.16%)
May 21, 2019 8.034 8.314 8.000 8.314 7,852,370 +0.28(+3.49%)
May 20, 2019 8.479 8.508 8.024 8.034 8,213,092 -0.44(-5.14%)
May 17, 2019 8.895 9.136 8.469 8.469 5,800,920 -0.53(-5.91%)
May 16, 2019 9.252 9.330 8.972 9.001 4,281,664 -0.18(-2.00%)
May 15, 2019 8.943 9.214 8.895 9.185 3,565,728 +0.14(+1.50%)
May 14, 2019 8.866 9.189 8.827 9.049 5,036,316 +0.26(+2.97%)
May 13, 2019 9.194 9.194 8.730 8.788 5,736,198 -0.48(-5.21%)
May 10, 2019 9.204 9.330 8.962 9.272 5,613,910 +0.01(+0.10%)
May 09, 2019 9.185 9.339 8.895 9.262 7,369,755 +0.01(+0.10%)
May 08, 2019 9.078 9.417 9.059 9.252 6,470,912 +0.15(+1.70%)
May 07, 2019 8.837 9.214 8.629 9.098 11,537,900 +0.15(+1.62%)
May 06, 2019 8.653 9.011 8.580 8.953 8,840,437 +0.13(+1.42%)
May 03, 2019 8.546 8.948 8.455 8.827 8,726,153 +0.38(+4.46%)
May 02, 2019 8.604 8.653 8.208 8.450 12,496,812 -0.28(-3.21%)
May 01, 2019 8.740 8.957 8.682 8.730 7,160,313 -0.01(-0.11%)
Apr 30, 2019 9.204 9.214 8.662 8.740 14,975,378 -0.34(-3.73%)
Apr 29, 2019 8.895 9.223 8.837 9.078 7,310,604 +0.15(+1.62%)
Apr 26, 2019 9.059 9.291 8.875 8.933 9,787,081 -0.16(-1.81%)
Apr 25, 2019 9.301 9.363 8.914 9.098 11,462,643 -0.34(-3.59%)
Apr 24, 2019 9.455 9.682 9.359 9.436 8,936,559 +0.08(+0.83%)
Apr 23, 2019 9.678 10.14 9.310 9.359 17,807,738 -0.15(-1.53%)
Apr 22, 2019 9.523 9.610 9.252 9.504 13,313,506 +0.08(+0.82%)
Apr 18, 2019 9.813 9.861 9.359 9.426 12,615,292 -0.39(-3.94%)
Apr 17, 2019 10.07 10.17 9.707 9.813 7,363,204 -0.20(-2.03%)
Apr 16, 2019 9.871 10.10 9.581 10.02 8,934,252 +0.19(+1.97%)
Apr 15, 2019 9.900 10.07 9.634 9.823 8,917,275 -0.15(-1.55%)
Apr 12, 2019 10.36 10.42 9.914 9.977 8,787,489 -0.02(-0.19%)
Apr 11, 2019 10.10 10.19 9.852 9.997 5,724,748 -0.20(-1.99%)
Apr 10, 2019 10.28 10.46 10.15 10.20 5,855,484 -0.04(-0.38%)
Apr 09, 2019 10.57 10.60 10.19 10.24 6,165,797 -0.31(-2.93%)
Apr 08, 2019 10.57 10.74 10.44 10.55 5,655,323 +0.09(+0.83%)
Apr 05, 2019 10.20 10.51 10.20 10.46 4,990,924 +0.26(+2.56%)
Apr 04, 2019 9.929 10.20 9.794 10.20 7,428,231 +0.30(+3.03%)
Apr 03, 2019 10.55 10.57 9.842 9.900 9,730,746 -0.62(-5.88%)
Apr 02, 2019 10.78 10.80 10.48 10.52 4,248,591 -0.25(-2.33%)
Apr 01, 2019 10.99 11.04 10.69 10.77 5,001,062 -0.10(-0.89%)
Mar 29, 2019 10.94 11.00 10.75 10.87 5,364,426 +0.03(+0.27%)
Mar 28, 2019 10.40 10.90 10.22 10.84 5,910,534 +0.43(+4.09%)
Mar 27, 2019 10.63 10.69 10.32 10.41 5,114,428 -0.28(-2.62%)
Mar 26, 2019 10.75 10.92 10.50 10.69 6,092,170 +0.09(+0.82%)
Mar 25, 2019 10.45 10.72 10.23 10.61 5,398,491 +0.10(+0.92%)
Mar 22, 2019 10.90 10.92 10.34 10.51 5,074,913 -0.58(-5.23%)
Mar 21, 2019 10.95 11.16 10.90 11.09 5,819,848 +0.15(+1.41%)
Mar 20, 2019 10.34 11.09 10.31 10.93 6,264,178 +0.53(+5.11%)
Mar 19, 2019 10.70 10.73 10.34 10.40 4,539,179 -0.12(-1.10%)
Mar 18, 2019 10.21 10.54 10.20 10.52 4,466,814 +0.35(+3.42%)
Mar 15, 2019 10.37 10.47 10.07 10.17 10,846,975 -0.36(-3.40%)
Mar 14, 2019 10.42 10.60 10.42 10.53 5,614,404 +0.10(+0.93%)
Mar 13, 2019 10.14 10.48 10.11 10.43 8,020,998 +0.41(+4.04%)
Mar 12, 2019 9.583 10.06 9.558 10.03 6,208,663 +0.52(+5.48%)
Mar 11, 2019 9.486 9.611 9.361 9.505 5,818,175 +0.06(+0.61%)
Mar 08, 2019 9.814 9.843 9.438 9.447 6,368,456 -0.47(-4.77%)
Mar 07, 2019 10.28 10.28 9.891 9.920 6,033,008 -0.31(-3.02%)
Mar 06, 2019 10.48 10.52 10.18 10.23 5,453,326 -0.34(-3.20%)
Mar 05, 2019 10.75 10.75 10.46 10.57 7,280,631 -0.17(-1.62%)
Mar 04, 2019 10.52 10.90 10.50 10.74 9,044,529 +0.18(+1.74%)
Mar 01, 2019 10.41 10.68 10.33 10.56 10,377,550 +0.23(+2.24%)
Feb 28, 2019 10.03 10.35 9.766 10.33 13,152,017 +0.33(+3.28%)
Feb 27, 2019 10.23 10.65 9.969 9.997 10,005,753 -0.23(-2.26%)
Feb 26, 2019 10.82 11.24 9.988 10.23 15,423,129 -0.40(-3.72%)
Feb 25, 2019 10.19 10.76 10.13 10.62 9,587,760 +0.39(+3.77%)
Feb 22, 2019 10.50 10.59 10.20 10.24 5,335,095 -0.21(-2.03%)
Feb 21, 2019 10.66 10.70 10.39 10.45 5,318,782 -0.24(-2.26%)
Feb 20, 2019 10.54 10.88 10.50 10.69 7,092,082 +0.18(+1.75%)
Feb 19, 2019 10.48 10.66 10.38 10.51 4,789,620 +0.02(+0.18%)
Feb 15, 2019 10.14 10.51 10.10 10.49 6,253,742 +0.47(+4.72%)
Feb 14, 2019 9.988 10.16 9.911 10.02 4,921,125 -0.01(-0.10%)
Feb 13, 2019 10.03 10.30 10.01 10.03 5,765,920 -0.02(-0.19%)
Feb 12, 2019 10.17 10.44 9.988 10.05 9,611,594 +0.06(+0.58%)
Feb 11, 2019 9.187 10.06 9.139 9.988 13,719,623 +0.88(+9.64%)
Feb 08, 2019 9.245 9.346 8.907 9.110 15,467,258 -0.21(-2.28%)
Feb 07, 2019 9.708 9.747 9.216 9.322 10,706,563 -0.46(-4.73%)
Feb 06, 2019 10.33 10.33 9.747 9.785 11,006,498 -0.56(-5.41%)
Feb 05, 2019 10.48 10.58 10.34 10.34 5,159,360 -0.16(-1.56%)
Feb 04, 2019 10.49 10.67 10.26 10.51 4,784,440 -0.06(-0.55%)
Feb 01, 2019 10.62 10.81 10.48 10.57 5,520,897 -0.08(-0.73%)
Jan 31, 2019 11.38 11.38 10.55 10.64 7,611,963 -0.70(-6.21%)
Jan 30, 2019 10.99 11.40 10.97 11.35 7,357,340 +0.41(+3.80%)
Jan 29, 2019 10.94 11.01 10.73 10.93 4,929,252 +0.06(+0.53%)
Jan 28, 2019 10.66 10.97 10.58 10.88 6,209,819 +0.00(+0.00%)
Jan 25, 2019 10.47 10.95 10.45 10.88 6,483,585 +0.44(+4.26%)
Jan 24, 2019 10.19 10.53 10.08 10.43 9,451,757 +0.21(+2.08%)
Jan 23, 2019 10.61 10.62 10.01 10.22 8,204,921 -0.28(-2.67%)
Jan 22, 2019 10.96 10.96 10.43 10.50 10,714,203 -0.65(-5.80%)
Jan 18, 2019 11.23 11.36 10.96 11.15 9,417,349 +0.03(+0.26%)
Jan 17, 2019 11.21 11.33 11.03 11.12 6,901,603 -0.18(-1.62%)
Jan 16, 2019 11.33 11.61 11.27 11.30 6,231,922 -0.03(-0.26%)
Jan 15, 2019 11.48 11.72 11.24 11.33 7,276,140 -0.13(-1.09%)
Jan 14, 2019 11.02 11.49 11.02 11.45 9,730,696 +0.36(+3.22%)
Jan 11, 2019 10.89 11.19 10.74 11.10 5,541,726 +0.06(+0.52%)
Jan 10, 2019 11.00 11.17 10.77 11.04 6,327,164 -0.15(-1.38%)
Jan 09, 2019 10.72 11.23 10.66 11.19 12,147,226 +0.58(+5.45%)
Jan 08, 2019 10.81 10.98 10.53 10.62 7,481,214 -0.13(-1.17%)
Jan 07, 2019 10.46 10.93 10.34 10.74 9,534,414 +0.42(+4.12%)
Jan 04, 2019 9.795 10.38 9.679 10.32 10,328,327 +0.71(+7.44%)
Jan 03, 2019 9.563 9.891 9.361 9.602 6,069,602 -0.01(-0.10%)
Jan 02, 2019 9.032 9.804 8.897 9.611 9,241,985 +0.38(+4.08%)
Dec 31, 2018 9.370 9.496 9.061 9.235 8,146,890 -0.07(-0.73%)
Dec 28, 2018 9.843 9.949 9.235 9.303 10,728,946 -0.53(-5.40%)
Dec 27, 2018 9.814 9.843 9.390 9.833 7,159,441 -0.22(-2.21%)
Dec 26, 2018 9.177 10.07 8.907 10.06 10,622,797 +0.97(+10.62%)
Dec 24, 2018 9.505 9.534 9.023 9.090 5,118,930 -0.54(-5.61%)
Dec 21, 2018 9.843 9.901 9.515 9.631 10,970,706 -0.27(-2.73%)
Dec 20, 2018 10.28 10.52 9.814 9.901 10,687,438 -0.53(-5.09%)
Dec 19, 2018 10.77 11.00 10.31 10.43 11,604,336 -0.30(-2.79%)
Dec 18, 2018 10.94 11.00 10.40 10.73 14,472,546 -0.13(-1.16%)
Dec 17, 2018 11.05 11.47 10.80 10.86 12,027,396 -0.47(-4.17%)
Dec 14, 2018 12.21 12.21 11.26 11.33 12,315,154 -1.04(-8.42%)
Dec 13, 2018 12.55 12.70 12.27 12.37 6,601,571 -0.20(-1.61%)
Dec 12, 2018 12.94 13.19 12.55 12.57 6,673,396 -0.18(-1.44%)
Dec 11, 2018 12.86 13.33 12.70 12.76 6,823,163 +0.03(+0.23%)
Dec 10, 2018 13.09 13.53 12.65 12.73 9,982,403 -0.61(-4.55%)
Dec 07, 2018 13.70 13.79 13.29 13.34 7,250,339 -0.05(-0.36%)
Dec 06, 2018 13.52 13.73 12.85 13.38 9,179,775 -0.65(-4.60%)
Dec 04, 2018 14.37 14.53 13.99 14.03 6,337,236 -0.26(-1.82%)
Dec 03, 2018 14.45 14.45 13.82 14.29 7,545,850 +0.27(+1.92%)
Nov 30, 2018 14.20 14.34 14.01 14.02 7,155,272 -0.27(-1.89%)
Nov 29, 2018 14.45 14.54 14.06 14.29 8,303,192 -0.15(-1.07%)
Nov 28, 2018 14.17 14.75 14.07 14.44 8,458,933 +0.14(+1.01%)
Nov 27, 2018 14.73 14.73 14.01 14.30 7,693,705 -0.49(-3.32%)
Nov 26, 2018 15.09 15.28 14.66 14.79 5,080,689 -0.24(-1.60%)
Nov 23, 2018 14.80 15.25 14.80 15.03 4,252,500 -0.47(-3.05%)
Nov 21, 2018 15.50 15.50 15.50 0 +0.36(+2.35%)
Nov 20, 2018 15.91 15.92 14.95 15.15 7,601,477 -1.12(-6.87%)
Nov 19, 2018 16.09 16.75 16.01 16.26 6,794,954 -0.04(-0.24%)
Nov 16, 2018 16.53 16.67 15.73 16.30 6,585,283 -0.13(-0.76%)
Nov 15, 2018 16.57 16.74 16.34 16.43 7,124,755 -0.38(-2.24%)
Nov 14, 2018 17.44 17.56 16.37 16.80 13,763,852 -0.37(-2.13%)
Nov 13, 2018 17.13 17.69 17.04 17.17 15,853,413 +0.21(+1.25%)
Nov 12, 2018 17.34 17.57 16.88 16.96 10,951,326 -0.10(-0.56%)
Nov 09, 2018 16.23 17.18 16.17 17.05 11,025,634 +0.62(+3.75%)
Nov 08, 2018 16.78 16.90 16.38 16.44 4,466,790 -0.39(-2.29%)
Nov 07, 2018 16.79 17.02 16.34 16.82 6,422,027 +0.07(+0.40%)
Nov 06, 2018 16.93 17.09 16.58 16.76 5,224,854 -0.17(-1.02%)
Nov 05, 2018 16.41 17.00 16.41 16.93 9,409,123 +1.14(+7.20%)
Nov 02, 2018 15.91 16.00 15.47 15.79 5,939,634 -0.13(-0.79%)
Nov 01, 2018 15.43 15.93 15.26 15.92 7,529,299 +0.65(+4.23%)
Oct 31, 2018 15.20 15.59 15.08 15.27 7,099,131 +0.28(+1.86%)
Oct 30, 2018 14.65 15.26 14.55 14.99 7,478,486 +0.27(+1.83%)
Oct 29, 2018 15.27 15.67 14.46 14.72 9,546,190 -0.54(-3.54%)
Oct 26, 2018 15.11 15.55 14.75 15.26 6,883,562 -0.13(-0.81%)
Oct 25, 2018 15.45 15.72 15.06 15.39 12,350,910 +0.24(+1.59%)
Oct 24, 2018 16.67 16.72 15.09 15.15 11,312,834 -0.72(-4.55%)
Oct 23, 2018 15.73 16.09 15.27 15.87 9,291,943 -0.22(-1.38%)
Oct 22, 2018 16.62 16.77 16.02 16.09 8,695,131 -0.66(-3.97%)
Oct 19, 2018 16.52 16.98 16.52 16.76 4,661,725 +0.22(+1.34%)
Oct 18, 2018 16.40 16.81 16.26 16.53 7,063,140 -0.09(-0.52%)
Oct 17, 2018 16.71 17.09 16.47 16.62 5,174,954 -0.28(-1.65%)
Oct 16, 2018 17.04 17.38 16.62 16.90 6,086,879 -0.11(-0.62%)
Oct 15, 2018 16.49 17.07 16.32 17.01 6,420,553 +0.86(+5.31%)
Oct 12, 2018 16.39 16.47 15.69 16.15 6,880,552 +0.15(+0.96%)
Oct 11, 2018 16.38 16.57 15.98 15.99 7,009,897 -0.68(-4.10%)
Oct 10, 2018 17.90 17.91 16.60 16.68 9,067,010 -1.13(-6.33%)
Oct 09, 2018 17.26 17.87 17.21 17.81 7,854,538 +0.55(+3.18%)
Oct 08, 2018 16.69 17.87 16.69 17.26 10,601,914 +0.47(+2.81%)
Oct 05, 2018 16.82 17.00 16.62 16.78 4,167,396 +0.02(+0.11%)
Oct 04, 2018 16.78 17.25 16.62 16.77 5,695,179 -0.09(-0.51%)
Oct 03, 2018 16.77 17.23 16.58 16.85 5,961,249 +0.19(+1.16%)
Oct 02, 2018 16.50 16.83 16.35 16.66 4,351,448 +0.24(+1.47%)
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.