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 (%)
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.