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

Range Resources (NY: RRC )

35.71 +0.72 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 67.48 69.68 67.43 67.76 2,516,077 +2.96(+4.56%)
Nov 29, 2011 63.92 65.69 63.60 64.81 1,678,560 +1.61(+2.54%)
Nov 28, 2011 62.60 63.70 62.58 63.20 1,363,259 +2.82(+4.66%)
Nov 25, 2011 60.71 61.42 60.15 60.38 595,644 -0.61(-1.01%)
Nov 23, 2011 62.24 63.05 60.96 61.00 1,786,296 -2.29(-3.61%)
Nov 22, 2011 63.95 64.49 62.49 63.28 1,660,971 -0.66(-1.03%)
Nov 21, 2011 64.71 64.83 62.10 63.95 2,416,949 -1.97(-3.00%)
Nov 18, 2011 65.14 66.38 64.71 65.92 2,215,143 +1.19(+1.84%)
Nov 17, 2011 66.03 68.72 64.14 64.73 3,393,375 -1.73(-2.60%)
Nov 16, 2011 66.93 68.67 66.25 66.46 1,681,692 -0.87(-1.29%)
Nov 15, 2011 66.64 67.75 66.04 67.33 1,171,581 +0.43(+0.64%)
Nov 14, 2011 68.39 68.39 66.29 66.90 1,251,551 -2.00(-2.91%)
Nov 11, 2011 68.08 68.98 67.49 68.91 1,853,927 +1.63(+2.43%)
Nov 10, 2011 65.20 67.63 64.52 67.27 2,369,443 +3.33(+5.20%)
Nov 09, 2011 65.20 65.64 63.71 63.95 2,355,854 -3.26(-4.85%)
Nov 08, 2011 67.48 67.48 65.53 67.21 1,713,528 +0.15(+0.23%)
Nov 07, 2011 67.49 68.85 65.78 67.06 1,686,315 -0.96(-1.42%)
Nov 04, 2011 66.59 68.41 66.13 68.02 2,734,014 +0.69(+1.02%)
Nov 03, 2011 67.09 68.25 65.92 67.33 2,373,270 +1.04(+1.57%)
Nov 02, 2011 66.77 66.99 64.93 66.29 3,665,153 +1.35(+2.08%)
Nov 01, 2011 62.80 65.79 62.80 64.94 3,135,744 -0.11(-0.17%)
Oct 31, 2011 67.84 67.87 65.05 65.05 2,393,407 -4.17(-6.02%)
Oct 28, 2011 66.27 69.46 66.27 69.22 3,272,434 +1.98(+2.95%)
Oct 27, 2011 67.70 68.50 64.59 67.23 4,193,855 +1.07(+1.61%)
Oct 26, 2011 69.42 69.42 62.94 66.17 3,753,444 -0.33(-0.50%)
Oct 25, 2011 70.19 70.19 66.40 66.50 2,297,514 -3.43(-4.91%)
Oct 24, 2011 70.63 70.63 68.98 69.93 2,090,301 +0.02(+0.03%)
Oct 21, 2011 69.32 70.33 68.16 69.91 1,869,721 +1.28(+1.86%)
Oct 20, 2011 67.29 68.98 66.53 68.63 2,267,247 +1.28(+1.89%)
Oct 19, 2011 68.26 69.95 66.65 67.36 4,373,160 -2.95(-4.19%)
Oct 18, 2011 69.37 70.81 67.44 70.31 3,827,525 +1.38(+2.00%)
Oct 17, 2011 67.78 69.98 67.67 68.93 3,889,396 +0.45(+0.66%)
Oct 14, 2011 65.21 68.50 63.69 68.47 5,202,739 +3.80(+5.87%)
Oct 13, 2011 59.08 65.53 57.91 64.67 7,640,395 +5.22(+8.77%)
Oct 12, 2011 59.85 61.31 59.36 59.46 2,439,385 -0.01(-0.02%)
Oct 11, 2011 59.00 60.31 58.65 59.47 2,145,086 -0.35(-0.58%)
Oct 10, 2011 57.77 60.36 57.68 59.82 2,444,966 +3.14(+5.54%)
Oct 07, 2011 57.76 58.06 55.83 56.68 2,263,221 -0.69(-1.20%)
Oct 06, 2011 56.96 58.56 56.64 57.37 3,015,769 +0.50(+0.88%)
Oct 05, 2011 53.67 57.45 52.32 56.87 3,188,342 +3.27(+6.10%)
Oct 04, 2011 51.99 53.96 49.34 53.60 4,760,420 +0.94(+1.79%)
Oct 03, 2011 54.08 54.77 52.50 52.65 2,966,484 -2.59(-4.69%)
Sep 30, 2011 55.25 57.09 54.39 55.24 3,180,525 -1.34(-2.37%)
Sep 29, 2011 57.79 58.40 54.08 56.59 3,642,045 +0.54(+0.96%)
Sep 28, 2011 60.45 61.22 55.80 56.05 3,653,538 -3.87(-6.47%)
Sep 27, 2011 58.15 61.80 58.15 59.92 6,061,805 +3.22(+5.68%)
Sep 26, 2011 55.73 57.20 53.79 56.70 3,899,227 +1.39(+2.51%)
Sep 23, 2011 61.80 61.99 54.59 55.31 9,150,530 -7.15(-11.45%)
Sep 22, 2011 61.62 69.07 60.96 62.46 8,119,499 -1.76(-2.74%)
Sep 21, 2011 61.19 72.99 60.69 64.22 17,120,016 +2.90(+4.73%)
Sep 20, 2011 61.91 63.41 60.58 61.32 3,218,801 -0.89(-1.43%)
Sep 19, 2011 58.27 66.57 56.80 62.21 10,808,529 +2.26(+3.77%)
Sep 16, 2011 59.75 60.23 58.95 59.95 3,294,173 +0.16(+0.27%)
Sep 15, 2011 59.81 60.61 58.92 59.79 2,475,247 +0.96(+1.64%)
Sep 14, 2011 59.88 60.10 57.97 58.82 4,324,774 -1.06(-1.77%)
Sep 13, 2011 59.65 60.20 58.21 59.88 1,962,048 +0.58(+0.97%)
Sep 12, 2011 57.97 59.64 57.37 59.31 2,053,057 +0.00(+0.00%)
Sep 09, 2011 60.73 61.19 58.51 59.31 2,014,317 -2.45(-3.96%)
Sep 08, 2011 61.98 63.20 61.23 61.75 1,866,244 -0.58(-0.92%)
Sep 07, 2011 61.40 62.41 61.07 62.33 2,074,066 +1.99(+3.30%)
Sep 06, 2011 58.74 60.52 57.29 60.34 2,193,934 +0.25(+0.42%)
Sep 02, 2011 59.61 61.02 58.66 60.08 1,576,677 -1.45(-2.36%)
Sep 01, 2011 61.61 62.90 61.38 61.54 1,937,277 +0.38(+0.62%)
Aug 31, 2011 62.04 63.00 60.69 61.16 3,238,258 -0.51(-0.83%)
Aug 30, 2011 58.88 62.16 58.57 61.67 3,926,892 +2.38(+4.01%)
Aug 29, 2011 57.56 59.38 57.32 59.29 1,649,510 +2.85(+5.05%)
Aug 26, 2011 54.55 56.56 53.82 56.44 1,961,315 +1.37(+2.49%)
Aug 25, 2011 57.33 58.52 54.85 55.07 1,867,136 -1.95(-3.43%)
Aug 24, 2011 55.62 57.14 54.91 57.02 2,325,797 +1.11(+1.99%)
Aug 23, 2011 53.69 55.92 52.84 55.91 2,430,878 +2.55(+4.78%)
Aug 22, 2011 55.79 56.16 52.76 53.36 2,048,923 -0.90(-1.65%)
Aug 19, 2011 53.20 56.44 53.20 54.25 2,310,498 -0.57(-1.03%)
Aug 18, 2011 57.04 57.10 54.15 54.82 3,322,162 -4.41(-7.45%)
Aug 17, 2011 59.49 60.64 58.58 59.23 2,244,564 +0.32(+0.55%)
Aug 16, 2011 58.06 61.21 57.80 58.91 3,745,167 -0.13(-0.22%)
Aug 15, 2011 57.52 59.07 57.30 59.04 2,264,961 +2.34(+4.13%)
Aug 12, 2011 57.46 58.48 56.00 56.70 2,476,349 +0.14(+0.25%)
Aug 11, 2011 52.89 57.35 52.11 56.56 3,566,843 +4.35(+8.34%)
Aug 10, 2011 52.39 54.75 51.74 52.20 4,303,145 -1.15(-2.16%)
Aug 09, 2011 52.10 53.59 48.79 53.36 4,989,031 +4.34(+8.86%)
Aug 08, 2011 52.10 52.28 48.69 49.01 5,051,899 -4.94(-9.15%)
Aug 05, 2011 57.37 57.77 51.79 53.95 6,640,341 -2.22(-3.95%)
Aug 04, 2011 59.40 59.48 55.93 56.17 3,890,802 -4.65(-7.64%)
Aug 03, 2011 61.28 61.38 58.95 60.82 3,344,657 -0.17(-0.28%)
Aug 02, 2011 62.16 63.58 60.92 60.99 4,164,184 -1.65(-2.64%)
Aug 01, 2011 62.39 62.90 61.74 62.64 2,987,848 +1.10(+1.80%)
Jul 29, 2011 60.86 62.50 60.44 61.54 2,476,264 -0.13(-0.21%)
Jul 28, 2011 60.72 62.75 60.72 61.67 2,909,608 +0.94(+1.56%)
Jul 27, 2011 60.11 61.66 60.11 60.72 4,616,526 -0.27(-0.45%)
Jul 26, 2011 60.65 61.71 59.84 61.00 3,512,018 +0.76(+1.25%)
Jul 25, 2011 60.01 60.84 59.61 60.24 2,018,476 -0.60(-0.99%)
Jul 22, 2011 59.48 61.03 59.46 60.85 2,681,520 +1.30(+2.19%)
Jul 21, 2011 59.95 60.75 59.26 59.54 3,282,940 +0.09(+0.16%)
Jul 20, 2011 60.28 60.34 58.85 59.45 3,787,133 -0.54(-0.90%)
Jul 19, 2011 58.53 60.40 58.53 59.99 4,082,230 +2.38(+4.13%)
Jul 18, 2011 57.98 58.17 56.13 57.61 5,540,968 -0.74(-1.26%)
Jul 15, 2011 54.68 58.54 54.43 58.34 8,884,214 +6.31(+12.12%)
Jul 14, 2011 53.05 53.05 51.74 52.03 2,116,421 -0.85(-1.61%)
Jul 13, 2011 51.81 53.62 51.81 52.88 1,883,756 +1.06(+2.04%)
Jul 12, 2011 50.68 52.68 50.38 51.83 2,655,681 +0.94(+1.86%)
Jul 11, 2011 52.29 52.29 50.57 50.88 2,579,471 -2.14(-4.04%)
Jul 08, 2011 52.84 53.36 52.39 53.03 1,524,673 -0.88(-1.63%)
Jul 07, 2011 54.24 55.06 53.23 53.90 2,529,748 +0.29(+0.55%)
Jul 06, 2011 53.65 54.30 52.88 53.61 2,176,500 +0.21(+0.39%)
Jul 05, 2011 53.31 53.92 52.90 53.40 1,991,656 +0.14(+0.27%)
Jul 01, 2011 52.41 53.33 51.70 53.26 1,446,764 +0.85(+1.62%)
Jun 30, 2011 52.15 52.88 52.06 52.41 1,510,881 +0.55(+1.06%)
Jun 29, 2011 51.19 52.41 50.85 51.87 1,303,930 +1.04(+2.04%)
Jun 28, 2011 49.65 50.85 49.47 50.83 1,635,141 +1.66(+3.38%)
Jun 27, 2011 48.81 49.31 48.41 49.16 2,260,890 -0.21(-0.42%)
Jun 24, 2011 49.79 49.82 49.02 49.37 1,808,847 -0.45(-0.91%)
Jun 23, 2011 49.76 49.91 48.47 49.83 1,372,611 -0.81(-1.60%)
Jun 22, 2011 50.30 51.63 50.10 50.64 1,278,030 +0.14(+0.28%)
Jun 21, 2011 49.63 50.86 49.63 50.50 1,254,743 +1.22(+2.47%)
Jun 20, 2011 48.90 49.33 48.83 49.28 1,801,239 +0.16(+0.33%)
Jun 17, 2011 49.67 49.95 48.73 49.12 1,753,955 -0.10(-0.21%)
Jun 16, 2011 48.73 49.79 48.47 49.22 1,928,757 +0.60(+1.24%)
Jun 15, 2011 48.73 49.50 47.98 48.62 1,483,987 -0.59(-1.21%)
Jun 14, 2011 48.95 49.61 48.69 49.21 1,164,734 +0.80(+1.66%)
Jun 13, 2011 50.00 50.18 47.70 48.41 1,872,153 -1.40(-2.80%)
Jun 10, 2011 50.66 51.10 49.77 49.81 1,598,409 -1.19(-2.33%)
Jun 09, 2011 51.10 51.49 50.67 50.99 1,794,726 +0.18(+0.35%)
Jun 08, 2011 50.07 51.48 50.07 50.82 1,796,605 +0.84(+1.68%)
Jun 07, 2011 50.17 50.89 49.59 49.98 1,921,627 +0.45(+0.91%)
Jun 06, 2011 51.14 51.41 49.45 49.52 2,356,368 -1.84(-3.58%)
Jun 03, 2011 50.16 52.16 49.80 51.36 1,712,330 +0.84(+1.66%)
May 24, 2011 50.63 51.69 50.23 50.52 1,661,085 +0.18(+0.36%)
May 23, 2011 50.16 51.40 50.00 50.34 2,125,267 -0.84(-1.64%)
May 20, 2011 49.48 51.35 48.52 51.18 2,991,422 +1.69(+3.41%)
May 19, 2011 49.52 50.11 48.65 49.49 2,192,235 +0.09(+0.19%)
May 18, 2011 49.05 50.49 49.05 49.40 2,148,194 +0.53(+1.08%)
May 17, 2011 48.50 49.16 48.26 48.87 2,108,247 +0.18(+0.37%)
May 16, 2011 48.89 50.05 48.46 48.69 1,522,251 -0.43(-0.88%)
May 13, 2011 49.25 49.58 48.22 49.13 1,443,368 -0.07(-0.13%)
May 12, 2011 48.70 49.82 47.82 49.19 1,730,983 +0.28(+0.58%)
May 11, 2011 51.12 51.12 48.39 48.91 2,776,731 -2.40(-4.67%)
May 10, 2011 50.84 51.54 49.99 51.31 1,299,654 +0.53(+1.04%)
May 09, 2011 49.33 51.01 49.33 50.78 2,099,836 +1.70(+3.46%)
May 06, 2011 49.67 50.92 48.05 49.08 2,405,771 -0.07(-0.13%)
May 05, 2011 49.80 50.63 48.61 49.15 2,874,548 -1.30(-2.58%)
May 04, 2011 51.52 51.53 50.04 50.45 2,428,740 -0.88(-1.71%)
May 03, 2011 52.79 52.83 51.01 51.33 2,332,562 -1.85(-3.48%)
May 02, 2011 53.07 53.25 52.79 53.17 2,554,974 -0.09(-0.18%)
Apr 29, 2011 51.74 53.45 51.52 53.27 2,831,371 +1.44(+2.79%)
Apr 28, 2011 50.56 52.27 49.98 51.83 2,946,171 +0.96(+1.89%)
Apr 27, 2011 50.47 50.97 48.61 50.86 2,386,974 +0.65(+1.30%)
Apr 26, 2011 50.17 50.86 49.92 50.21 1,796,783 +0.09(+0.19%)
Apr 25, 2011 50.62 50.76 49.87 50.12 1,768,124 -1.04(-2.03%)
Apr 21, 2011 50.87 51.32 50.11 51.16 3,554,667 +1.19(+2.38%)
Apr 20, 2011 50.20 50.54 49.65 49.97 1,963,476 +0.36(+0.72%)
Apr 19, 2011 49.64 50.15 48.98 49.61 2,034,119 +0.00(+0.00%)
Apr 18, 2011 49.51 50.07 48.88 49.61 1,636,134 -0.64(-1.28%)
Apr 15, 2011 50.16 50.65 49.41 50.25 2,348,570 +0.43(+0.87%)
Apr 14, 2011 50.40 50.47 49.28 49.82 4,655,128 -0.98(-1.93%)
Apr 13, 2011 51.52 52.12 50.29 50.80 2,962,770 -0.19(-0.37%)
Apr 12, 2011 52.57 52.67 50.68 50.99 4,164,855 -2.20(-4.13%)
Apr 11, 2011 54.28 54.76 52.73 53.18 1,526,491 -0.92(-1.69%)
Apr 08, 2011 54.73 55.30 53.67 54.10 2,273,088 -0.41(-0.74%)
Apr 07, 2011 53.94 54.82 53.49 54.51 1,756,449 +0.38(+0.70%)
Apr 06, 2011 55.91 56.28 53.83 54.13 2,195,638 -1.41(-2.53%)
Apr 05, 2011 55.04 55.70 54.90 55.53 1,855,235 +0.30(+0.55%)
Apr 04, 2011 55.00 55.34 54.78 55.23 1,564,124 +0.45(+0.83%)
Apr 01, 2011 55.66 56.08 54.50 54.78 2,446,598 -0.39(-0.70%)
Mar 31, 2011 54.64 55.45 54.24 55.17 2,560,211 +0.86(+1.58%)
Mar 30, 2011 54.31 54.31 54.31 54.31 4,386,963 +1.51(+2.86%)
Mar 29, 2011 51.93 53.03 51.17 52.80 2,546,299 +0.82(+1.58%)
Mar 28, 2011 53.47 54.02 51.88 51.98 1,810,382 -1.55(-2.89%)
Mar 25, 2011 52.06 53.63 51.33 53.52 2,590,115 +1.62(+3.13%)
Mar 24, 2011 50.99 52.00 50.10 51.90 2,170,273 +1.26(+2.48%)
Mar 23, 2011 50.54 50.92 49.99 50.65 1,779,894 +0.06(+0.11%)
Mar 22, 2011 49.93 50.72 49.49 50.59 2,366,072 +0.78(+1.57%)
Mar 21, 2011 49.72 49.85 49.37 49.81 2,889,017 +0.42(+0.86%)
Mar 18, 2011 51.24 51.40 49.06 49.38 3,969,610 -1.40(-2.75%)
Mar 17, 2011 49.99 51.24 49.39 50.78 3,824,422 +2.18(+4.49%)
Mar 16, 2011 47.30 49.98 47.30 48.60 5,127,481 +1.28(+2.71%)
Mar 15, 2011 47.75 47.92 47.11 47.31 3,256,824 +0.21(+0.44%)
Mar 14, 2011 45.73 47.40 45.53 47.11 3,754,091 +1.34(+2.93%)
Mar 11, 2011 44.29 46.08 43.58 45.77 1,606,164 +1.32(+2.97%)
Mar 10, 2011 45.98 45.98 44.06 44.45 2,351,585 -2.27(-4.86%)
Mar 09, 2011 45.98 46.90 45.96 46.72 1,821,391 +0.50(+1.08%)
Mar 08, 2011 47.38 47.43 46.12 46.22 1,745,300 -1.07(-2.27%)
Mar 07, 2011 47.76 48.32 46.67 47.29 1,792,150 -0.40(-0.83%)
Mar 04, 2011 47.65 48.13 46.80 47.69 2,453,244 +0.00(+0.00%)
Mar 03, 2011 47.39 47.85 46.63 47.69 2,685,161 +0.68(+1.44%)
Mar 02, 2011 47.27 47.59 46.45 47.01 3,317,658 -0.45(-0.95%)
Mar 01, 2011 48.83 49.73 47.26 47.46 7,397,833 -3.73(-7.29%)
Feb 28, 2011 51.92 52.32 50.61 51.20 3,372,313 +0.02(+0.04%)
Feb 25, 2011 49.45 51.35 48.56 51.18 3,011,843 +2.06(+4.20%)
Feb 24, 2011 49.88 50.85 48.93 49.11 3,297,608 -0.15(-0.31%)
Feb 23, 2011 45.91 50.29 45.91 49.26 6,484,511 +3.38(+7.38%)
Feb 22, 2011 45.75 46.50 45.39 45.88 2,719,970 +0.33(+0.72%)
Feb 18, 2011 45.82 45.82 45.08 45.55 1,980,315 -0.36(-0.78%)
Feb 17, 2011 46.46 46.89 45.57 45.91 2,381,163 -0.46(-1.00%)
Feb 16, 2011 46.17 46.50 45.87 46.37 1,867,156 +0.42(+0.92%)
Feb 15, 2011 46.27 46.49 45.45 45.95 2,098,914 -0.41(-0.89%)
Feb 14, 2011 46.04 46.54 45.94 46.36 2,388,501 +0.37(+0.80%)
Feb 11, 2011 45.99 46.58 45.74 45.99 2,079,533 -0.09(-0.20%)
Feb 10, 2011 44.88 46.16 44.88 46.09 2,520,302 +0.98(+2.17%)
Feb 09, 2011 46.53 46.66 44.92 45.11 3,014,300 -1.69(-3.61%)
Feb 08, 2011 46.18 47.09 46.01 46.79 2,233,034 +0.57(+1.22%)
Feb 07, 2011 46.48 47.12 46.19 46.23 1,588,698 -0.03(-0.06%)
Feb 04, 2011 46.77 47.30 45.99 46.26 2,874,406 -0.58(-1.23%)
Feb 03, 2011 46.22 46.97 46.01 46.83 1,458,013 +0.52(+1.12%)
Feb 02, 2011 46.21 46.81 46.07 46.31 1,703,462 -0.06(-0.12%)
Feb 01, 2011 46.02 47.14 45.96 46.37 2,714,247 -0.65(-1.38%)
Jan 31, 2011 45.01 47.16 45.01 47.02 2,334,027 +2.08(+4.64%)
Jan 28, 2011 45.19 45.50 44.78 44.94 2,074,421 -0.25(-0.54%)
Jan 27, 2011 45.10 45.40 44.63 45.18 1,608,824 +0.02(+0.04%)
Jan 26, 2011 44.08 45.32 44.03 45.16 1,726,366 +1.28(+2.92%)
Jan 25, 2011 43.97 44.98 43.49 43.88 4,093,312 -0.17(-0.39%)
Jan 24, 2011 42.55 44.09 42.55 44.05 2,952,742 +1.04(+2.41%)
Jan 21, 2011 43.59 43.60 42.66 43.01 4,046,681 -0.22(-0.50%)
Jan 20, 2011 44.39 44.59 42.98 43.23 6,022,632 -1.69(-3.76%)
Jan 19, 2011 45.29 45.44 44.58 44.92 2,483,842 -0.33(-0.73%)
Jan 18, 2011 45.03 45.62 44.83 45.25 3,013,797 -0.41(-0.89%)
Jan 14, 2011 45.30 45.67 44.97 45.65 2,915,848 +0.25(+0.54%)
Jan 13, 2011 44.98 45.43 44.44 45.41 3,597,657 +0.30(+0.67%)
Jan 12, 2011 45.50 45.50 44.51 45.11 2,186,206 +0.16(+0.36%)
Jan 11, 2011 44.40 45.42 44.34 44.95 3,475,085 +1.14(+2.60%)
Jan 10, 2011 43.06 43.95 42.57 43.80 3,080,206 +0.56(+1.29%)
Jan 07, 2011 42.47 43.28 42.28 43.25 3,711,531 +1.07(+2.53%)
Jan 06, 2011 41.82 42.43 41.78 42.18 2,099,473 -0.03(-0.07%)
Jan 05, 2011 41.74 42.43 41.67 42.21 1,763,909 -0.03(-0.07%)
Jan 04, 2011 43.40 43.59 41.96 42.24 2,260,220 -0.77(-1.80%)
Jan 03, 2011 43.02 43.24 42.63 43.01 1,740,471 +0.60(+1.42%)
Dec 31, 2010 42.39 42.76 42.12 42.41 1,081,265 +0.01(+0.02%)
Dec 30, 2010 42.26 42.76 42.07 42.40 1,644,269 +0.15(+0.36%)
Dec 29, 2010 42.52 42.74 42.14 42.25 1,801,903 -0.23(-0.53%)
Dec 28, 2010 42.34 42.74 42.03 42.48 1,393,297 +0.26(+0.63%)
Dec 27, 2010 41.87 42.35 41.72 42.21 1,214,713 +0.20(+0.47%)
Dec 23, 2010 41.98 42.30 41.84 42.01 1,920,612 -0.13(-0.31%)
Dec 22, 2010 41.84 42.19 41.70 42.15 1,922,773 +0.47(+1.13%)
Dec 21, 2010 41.24 42.05 41.13 41.67 2,043,322 +0.63(+1.54%)
Dec 20, 2010 40.46 41.08 40.12 41.04 1,838,488 +0.77(+1.92%)
Dec 17, 2010 39.77 40.29 39.77 40.27 2,959,473 +0.42(+1.06%)
Dec 16, 2010 39.60 39.95 39.25 39.84 2,524,061 +0.25(+0.64%)
Dec 15, 2010 39.37 40.24 39.16 39.59 1,910,822 +0.11(+0.29%)
Dec 14, 2010 39.85 40.01 39.35 39.48 1,858,737 -0.39(-0.97%)
Dec 13, 2010 40.14 40.54 39.82 39.86 1,944,518 -0.04(-0.09%)
Dec 10, 2010 40.04 40.20 39.57 39.90 2,069,516 -0.08(-0.19%)
Dec 09, 2010 41.41 41.54 38.87 39.98 6,597,202 -1.34(-3.24%)
Dec 08, 2010 41.72 41.95 40.70 41.31 4,763,164 -1.18(-2.77%)
Dec 07, 2010 43.47 43.57 42.36 42.49 1,667,119 -0.36(-0.84%)
Dec 06, 2010 43.10 43.10 42.43 42.85 3,554,275 -0.14(-0.33%)
Dec 03, 2010 41.21 43.19 40.80 42.99 4,996,571 +1.55(+3.75%)
Dec 02, 2010 40.39 41.47 40.34 41.44 3,577,986 +1.09(+2.71%)
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.