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

Range Resources (NY: RRC )

35.53 -1.38 (-3.74%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 30, 2004 5.896 6.108 5.883 6.096 550,058 +0.18(+3.03%)
Jun 29, 2004 5.870 5.975 5.845 5.916 336,262 +0.05(+0.78%)
Jun 28, 2004 6.083 6.083 5.858 5.870 589,975 -0.22(-3.57%)
Jun 25, 2004 5.950 6.088 5.937 6.088 1,494,338 +0.14(+2.32%)
Jun 24, 2004 6.012 6.012 5.912 5.950 464,475 +0.00(+0.07%)
Jun 23, 2004 5.850 5.958 5.825 5.946 601,471 +0.08(+1.35%)
Jun 22, 2004 5.833 5.883 5.762 5.866 625,102 +0.03(+0.57%)
Jun 21, 2004 5.845 5.891 5.737 5.833 929,909 +0.01(+0.14%)
Jun 18, 2004 5.908 5.908 5.720 5.825 1,063,073 +0.01(+0.22%)
Jun 17, 2004 5.562 5.850 5.532 5.812 1,144,504 +0.29(+5.30%)
Jun 16, 2004 5.503 5.566 5.503 5.520 1,288,046 -0.01(-0.23%)
Jun 15, 2004 5.453 5.541 5.453 5.532 953,381 +0.10(+1.92%)
Jun 14, 2004 5.491 5.503 5.344 5.428 1,014,055 -0.04(-0.76%)
Jun 10, 2004 5.261 5.570 5.261 5.470 6,319,522 +0.35(+6.94%)
Jun 09, 2004 5.136 5.169 5.010 5.115 646,977 -0.04(-0.81%)
Jun 08, 2004 5.048 5.186 5.048 5.157 755,072 +0.11(+2.24%)
Jun 07, 2004 5.073 5.073 4.856 5.044 1,149,134 +0.00(+0.00%)
Jun 04, 2004 5.140 5.152 5.031 5.044 301,773 -0.06(-1.23%)
Jun 03, 2004 5.219 5.282 5.106 5.106 584,387 -0.02(-0.41%)
Jun 02, 2004 5.090 5.177 5.090 5.127 466,551 +0.05(+0.90%)
Jun 01, 2004 4.998 5.090 4.998 5.081 520,679 +0.13(+2.53%)
May 28, 2004 4.927 5.019 4.885 4.956 183,459 +0.00(+0.00%)
May 27, 2004 5.035 5.056 4.956 4.956 342,329 -0.06(-1.25%)
May 26, 2004 4.989 5.048 4.981 5.019 441,802 +0.01(+0.17%)
May 25, 2004 4.927 5.010 4.923 5.010 389,112 +0.08(+1.61%)
May 24, 2004 4.756 4.939 4.756 4.931 1,024,593 +0.18(+3.69%)
May 21, 2004 4.760 4.772 4.635 4.756 775,989 +0.02(+0.35%)
May 20, 2004 4.760 4.814 4.739 4.739 358,775 -0.02(-0.44%)
May 19, 2004 4.760 4.781 4.714 4.760 397,734 +0.04(+0.89%)
May 18, 2004 4.718 4.743 4.676 4.718 488,745 +0.04(+0.89%)
May 17, 2004 4.685 4.743 4.651 4.676 302,891 -0.05(-1.06%)
May 14, 2004 4.639 4.814 4.639 4.726 664,700 +0.09(+1.89%)
May 13, 2004 4.764 4.785 4.593 4.639 425,197 -0.15(-3.05%)
May 12, 2004 4.635 4.789 4.505 4.785 623,346 +0.03(+0.61%)
May 11, 2004 4.639 4.785 4.618 4.756 555,167 +0.13(+2.89%)
May 10, 2004 4.969 4.969 4.551 4.622 697,272 -0.39(-7.75%)
May 07, 2004 5.136 5.157 4.973 5.010 450,744 -0.16(-3.15%)
May 06, 2004 5.073 5.211 4.952 5.173 674,919 -0.02(-0.40%)
May 05, 2004 5.407 5.407 5.115 5.194 613,766 -0.25(-4.67%)
May 04, 2004 5.470 5.516 5.395 5.449 385,120 -0.00(-0.08%)
May 03, 2004 5.223 5.478 5.223 5.453 453,139 +0.23(+4.40%)
Apr 30, 2004 5.240 5.324 5.136 5.223 414,339 +0.01(+0.16%)
Apr 29, 2004 5.378 5.428 5.144 5.215 487,627 -0.17(-3.18%)
Apr 28, 2004 5.495 5.495 5.365 5.386 334,984 -0.10(-1.90%)
Apr 27, 2004 5.457 5.503 5.420 5.491 648,893 +0.08(+1.54%)
Apr 26, 2004 5.365 5.449 5.357 5.407 271,436 +0.04(+0.78%)
Apr 23, 2004 5.382 5.432 5.324 5.365 501,359 -0.02(-0.31%)
Apr 22, 2004 5.303 5.411 5.298 5.382 876,420 +0.06(+1.10%)
Apr 21, 2004 5.303 5.361 5.219 5.324 713,239 +0.00(+0.00%)
Apr 20, 2004 5.382 5.478 5.261 5.324 859,655 -0.05(-1.01%)
Apr 19, 2004 5.303 5.403 5.282 5.378 580,075 +0.07(+1.26%)
Apr 16, 2004 5.286 5.336 5.236 5.311 918,094 +0.03(+0.55%)
Apr 15, 2004 5.157 5.382 5.157 5.282 1,199,270 +0.13(+2.43%)
Apr 14, 2004 5.177 5.240 5.086 5.157 489,543 -0.06(-1.12%)
Apr 13, 2004 5.278 5.298 5.211 5.215 1,060,359 -0.05(-0.95%)
Apr 12, 2004 5.127 5.265 5.127 5.265 903,724 +0.12(+2.27%)
Apr 08, 2004 5.215 5.223 5.123 5.148 356,380 -0.07(-1.28%)
Apr 07, 2004 5.094 5.215 5.094 5.215 699,188 +0.09(+1.71%)
Apr 06, 2004 5.073 5.157 5.073 5.127 454,736 +0.03(+0.49%)
Apr 05, 2004 5.173 5.173 5.069 5.102 391,986 -0.07(-1.37%)
Apr 02, 2004 5.052 5.177 5.044 5.173 597,958 +0.14(+2.82%)
Apr 01, 2004 5.065 5.065 4.989 5.031 1,282,617 -0.03(-0.66%)
Mar 31, 2004 5.065 5.073 5.006 5.065 212,359 +0.00(+0.00%)
Mar 30, 2004 4.927 5.065 4.914 5.065 342,648 +0.14(+2.80%)
Mar 29, 2004 4.919 4.927 4.902 4.927 325,883 +0.02(+0.34%)
Mar 26, 2004 4.919 4.927 4.898 4.910 229,443 -0.01(-0.17%)
Mar 25, 2004 4.906 4.935 4.873 4.919 941,246 +0.01(+0.17%)
Mar 24, 2004 4.931 4.935 4.893 4.910 444,996 +0.00(+0.00%)
Mar 23, 2004 4.910 4.935 4.868 4.910 331,312 +0.00(+0.00%)
Mar 22, 2004 4.969 4.973 4.856 4.910 284,848 -0.08(-1.59%)
Mar 19, 2004 5.006 5.040 4.960 4.989 483,636 -0.02(-0.33%)
Mar 18, 2004 4.906 5.060 4.877 5.006 526,587 +0.08(+1.70%)
Mar 17, 2004 4.864 4.960 4.864 4.923 305,925 +0.04(+0.77%)
Mar 16, 2004 4.919 4.923 4.864 4.885 480,283 -0.04(-0.85%)
Mar 15, 2004 4.889 4.939 4.827 4.927 784,930 +0.05(+1.11%)
Mar 12, 2004 4.843 4.873 4.768 4.873 754,274 +0.03(+0.60%)
Mar 11, 2004 4.781 4.864 4.722 4.843 655,599 +0.02(+0.43%)
Mar 10, 2004 4.906 4.952 4.756 4.822 1,202,144 -0.09(-1.79%)
Mar 09, 2004 4.802 4.935 4.797 4.910 1,050,299 +0.10(+2.08%)
Mar 08, 2004 4.831 4.831 4.785 4.810 410,986 -0.01(-0.17%)
Mar 05, 2004 4.739 4.818 4.689 4.818 361,170 +0.08(+1.67%)
Mar 04, 2004 4.756 4.756 4.630 4.739 277,823 -0.00(-0.09%)
Mar 03, 2004 4.593 4.802 4.459 4.743 917,455 -0.06(-1.22%)
Mar 02, 2004 4.810 4.827 4.697 4.802 495,770 -0.01(-0.17%)
Mar 01, 2004 4.635 4.810 4.630 4.810 685,137 +0.18(+3.78%)
Feb 27, 2004 4.618 4.635 4.547 4.635 492,577 +0.00(+0.00%)
Feb 26, 2004 4.501 4.635 4.472 4.635 776,947 +0.15(+3.26%)
Feb 25, 2004 4.447 4.509 4.426 4.488 491,140 +0.06(+1.42%)
Feb 24, 2004 4.417 4.451 4.372 4.426 312,790 -0.03(-0.75%)
Feb 23, 2004 4.509 4.518 4.426 4.459 470,223 -0.05(-1.11%)
Feb 20, 2004 4.484 4.564 4.397 4.509 422,323 +0.01(+0.28%)
Feb 19, 2004 4.551 4.555 4.472 4.497 283,890 -0.03(-0.65%)
Feb 18, 2004 4.526 4.618 4.468 4.526 509,023 +0.04(+0.93%)
Feb 17, 2004 4.426 4.539 4.388 4.484 327,959 +0.08(+1.80%)
Feb 13, 2004 4.342 4.459 4.326 4.405 259,940 +0.08(+1.83%)
Feb 12, 2004 4.443 4.468 4.321 4.326 115,121 -0.14(-3.09%)
Feb 11, 2004 4.384 4.468 4.372 4.463 127,734 +0.09(+2.00%)
Feb 10, 2004 4.259 4.384 4.250 4.376 226,250 +0.14(+3.25%)
Feb 09, 2004 4.196 4.301 4.196 4.238 173,559 +0.06(+1.50%)
Feb 06, 2004 4.075 4.196 4.075 4.175 163,021 +0.09(+2.25%)
Feb 05, 2004 4.100 4.159 4.008 4.083 171,324 -0.01(-0.31%)
Feb 04, 2004 4.200 4.209 4.092 4.096 291,714 -0.12(-2.78%)
Feb 03, 2004 4.280 4.363 4.196 4.213 242,057 -0.05(-1.18%)
Feb 02, 2004 4.259 4.301 4.159 4.263 226,090 -0.04(-0.87%)
Jan 30, 2004 4.292 4.342 4.213 4.301 256,747 -0.01(-0.19%)
Jan 29, 2004 4.351 4.426 4.230 4.309 401,087 -0.08(-1.90%)
Jan 28, 2004 4.530 4.580 4.280 4.392 409,549 -0.18(-3.93%)
Jan 27, 2004 4.660 4.672 4.555 4.572 202,619 -0.07(-1.44%)
Jan 26, 2004 4.697 4.697 4.555 4.639 258,503 -0.07(-1.51%)
Jan 23, 2004 4.551 4.710 4.530 4.710 513,174 +0.20(+4.44%)
Jan 22, 2004 4.543 4.635 4.451 4.509 436,693 -0.03(-0.55%)
Jan 21, 2004 4.488 4.576 4.468 4.534 672,204 +0.11(+2.45%)
Jan 20, 2004 4.259 4.451 4.238 4.426 1,571,138 +0.20(+4.85%)
Jan 16, 2004 4.175 4.234 4.146 4.221 590,614 +0.07(+1.71%)
Jan 15, 2004 4.376 4.376 4.146 4.150 358,615 -0.23(-5.15%)
Jan 14, 2004 4.384 4.438 4.313 4.376 176,753 +0.03(+0.58%)
Jan 13, 2004 4.434 4.447 4.234 4.351 197,989 -0.09(-1.98%)
Jan 12, 2004 4.259 4.438 4.225 4.438 324,925 +0.22(+5.25%)
Jan 09, 2004 4.196 4.280 4.175 4.217 282,773 +0.02(+0.50%)
Jan 08, 2004 4.196 4.246 4.163 4.196 298,899 +0.03(+0.60%)
Jan 07, 2004 4.159 4.209 4.142 4.171 205,972 +0.01(+0.20%)
Jan 06, 2004 4.321 4.330 4.134 4.163 531,057 -0.14(-3.20%)
Jan 05, 2004 4.129 4.459 4.088 4.301 1,306,727 +0.34(+8.54%)
Jan 02, 2004 3.962 4.008 3.916 3.962 209,165 +0.02(+0.42%)
Dec 31, 2003 4.042 4.075 3.921 3.946 226,090 -0.13(-3.28%)
Dec 30, 2003 3.983 4.092 3.983 4.079 431,743 +0.10(+2.63%)
Dec 29, 2003 4.017 4.050 3.933 3.975 543,032 -0.06(-1.55%)
Dec 26, 2003 4.029 4.058 3.987 4.038 70,573 +0.03(+0.73%)
Dec 24, 2003 4.008 4.025 3.962 4.008 77,598 +0.00(+0.00%)
Dec 23, 2003 3.987 4.012 3.954 4.008 245,889 -0.01(-0.31%)
Dec 22, 2003 3.950 4.050 3.950 4.021 220,821 +0.01(+0.31%)
Dec 19, 2003 4.029 4.033 3.916 4.008 476,291 -0.06(-1.54%)
Dec 18, 2003 3.929 4.117 3.929 4.071 441,164 +0.08(+2.09%)
Dec 17, 2003 3.883 4.000 3.845 3.987 455,853 +0.05(+1.38%)
Dec 16, 2003 3.674 3.958 3.662 3.933 1,184,740 +0.23(+6.32%)
Dec 15, 2003 3.691 3.699 3.624 3.699 332,270 +0.01(+0.23%)
Dec 12, 2003 3.633 3.691 3.633 3.691 335,783 +0.07(+1.96%)
Dec 11, 2003 3.612 3.653 3.582 3.620 331,471 -0.01(-0.34%)
Dec 10, 2003 3.637 3.662 3.612 3.633 245,729 -0.05(-1.25%)
Dec 09, 2003 3.670 3.695 3.670 3.678 585,025 +0.00(+0.00%)
Dec 08, 2003 3.491 3.678 3.486 3.678 279,739 +0.15(+4.14%)
Dec 05, 2003 3.528 3.595 3.466 3.532 271,117 +0.00(+0.12%)
Dec 04, 2003 3.403 3.549 3.365 3.528 377,935 +0.14(+4.19%)
Dec 03, 2003 3.466 3.470 3.386 3.386 203,258 -0.08(-2.29%)
Dec 02, 2003 3.420 3.478 3.415 3.466 353,506 +0.05(+1.34%)
Dec 01, 2003 3.319 3.420 3.319 3.420 343,447 +0.12(+3.67%)
Nov 28, 2003 3.299 3.344 3.294 3.299 222,578 +0.00(+0.00%)
Nov 26, 2003 3.282 3.319 3.278 3.299 497,846 +0.02(+0.51%)
Nov 25, 2003 3.319 3.324 3.273 3.282 644,262 -0.04(-1.13%)
Nov 24, 2003 3.332 3.382 3.299 3.319 295,067 +0.02(+0.51%)
Nov 21, 2003 3.282 3.282 3.282 3.303 83,187 +0.04(+1.28%)
Nov 20, 2003 3.248 3.261 3.211 3.261 625,102 +0.00(+0.13%)
Nov 19, 2003 3.273 3.336 3.269 3.257 488,426 -0.04(-1.27%)
Nov 18, 2003 3.299 3.324 3.278 3.299 199,266 +0.00(+0.00%)
Nov 17, 2003 3.278 3.319 3.269 3.299 262,175 -0.03(-0.88%)
Nov 14, 2003 3.340 3.390 3.315 3.328 476,291 +0.01(+0.25%)
Nov 13, 2003 3.261 3.353 3.236 3.319 459,047 +0.08(+2.58%)
Nov 12, 2003 3.131 3.228 3.131 3.236 380,490 +0.08(+2.38%)
Nov 11, 2003 3.157 3.194 3.148 3.161 185,854 -0.02(-0.66%)
Nov 10, 2003 3.207 3.236 3.173 3.182 510,300 -0.03(-0.78%)
Nov 07, 2003 3.236 3.248 3.173 3.207 298,420 -0.00(-0.13%)
Nov 06, 2003 3.152 3.173 3.152 3.211 369,952 +0.07(+2.12%)
Nov 05, 2003 3.198 3.157 3.106 3.144 329,236 -0.02(-0.66%)
Nov 04, 2003 3.198 3.198 3.165 3.165 179,603 -0.06(-1.81%)
Nov 03, 2003 3.215 3.257 3.186 3.223 214,594 +0.03(+0.92%)
Oct 31, 2003 3.190 3.232 3.111 3.194 510,300 +0.01(+0.26%)
Oct 30, 2003 3.328 3.328 3.040 3.186 2,555,974 -0.14(-4.27%)
Oct 29, 2003 3.253 3.328 3.240 3.328 187,610 +0.07(+2.18%)
Oct 28, 2003 3.340 3.340 3.236 3.257 210,443 -0.06(-1.76%)
Oct 27, 2003 3.244 3.328 3.215 3.315 168,610 +0.08(+2.32%)
Oct 24, 2003 3.215 3.257 3.194 3.240 107,456 +0.01(+0.39%)
Oct 23, 2003 3.232 3.257 3.131 3.228 163,021 -0.01(-0.26%)
Oct 22, 2003 3.319 3.319 3.219 3.236 274,470 -0.09(-2.76%)
Oct 21, 2003 3.248 3.340 3.248 3.328 417,054 +0.08(+2.57%)
Oct 20, 2003 3.186 3.278 3.186 3.244 173,240 +0.06(+1.83%)
Oct 17, 2003 3.223 3.223 3.182 3.186 199,426 +0.01(+0.26%)
Oct 16, 2003 3.190 3.236 3.173 3.177 195,274 +0.00(+0.00%)
Oct 15, 2003 3.240 3.265 3.173 3.177 165,576 -0.08(-2.31%)
Oct 14, 2003 3.228 3.257 3.228 3.253 171,324 +0.01(+0.26%)
Oct 13, 2003 3.278 3.286 3.194 3.244 130,289 -0.03(-1.02%)
Oct 10, 2003 3.248 3.278 3.186 3.278 135,718 +0.01(+0.26%)
Oct 09, 2003 3.282 3.315 3.228 3.269 199,426 -0.01(-0.38%)
Oct 08, 2003 3.273 3.349 3.265 3.282 905,480 +0.02(+0.64%)
Oct 07, 2003 3.111 3.261 3.102 3.261 469,904 +0.15(+4.83%)
Oct 06, 2003 2.998 3.115 2.990 3.111 322,211 +0.10(+3.19%)
Oct 03, 2003 2.964 3.019 2.964 3.015 357,817 +0.05(+1.83%)
Oct 02, 2003 2.944 2.964 2.885 2.960 266,327 +0.04(+1.29%)
Oct 01, 2003 2.889 2.919 2.839 2.923 210,283 +0.07(+2.34%)
Sep 30, 2003 2.848 2.893 2.802 2.856 236,628 +0.02(+0.59%)
Sep 29, 2003 2.881 2.881 2.827 2.839 266,806 -0.00(-0.15%)
Sep 26, 2003 2.893 2.889 2.839 2.843 301,613 -0.05(-1.73%)
Sep 25, 2003 2.956 3.006 2.860 2.893 263,932 -0.09(-3.08%)
Sep 24, 2003 2.977 3.069 2.960 2.985 703,180 +0.03(+0.99%)
Sep 23, 2003 2.923 2.948 2.893 2.956 378,574 +0.03(+1.14%)
Sep 22, 2003 2.923 2.923 2.839 2.923 362,447 +0.01(+0.43%)
Sep 19, 2003 2.881 2.914 2.881 2.910 103,465 +0.02(+0.58%)
Sep 18, 2003 2.877 2.906 2.873 2.893 158,071 +0.01(+0.43%)
Sep 17, 2003 2.881 2.902 2.864 2.881 121,028 -0.01(-0.43%)
Sep 16, 2003 2.906 2.914 2.881 2.893 103,465 +0.01(+0.43%)
Sep 15, 2003 2.914 2.923 2.881 2.881 289,638 -0.01(-0.43%)
Sep 12, 2003 2.848 2.944 2.764 2.893 826,125 +0.08(+2.67%)
Sep 11, 2003 2.852 2.873 2.818 2.818 123,423 -0.03(-1.17%)
Sep 10, 2003 2.881 2.881 2.806 2.852 131,247 -0.05(-1.73%)
Sep 09, 2003 2.860 2.910 2.814 2.902 269,041 +0.05(+1.61%)
Sep 08, 2003 2.768 2.856 2.768 2.856 159,987 +0.09(+3.32%)
Sep 05, 2003 2.785 2.818 2.752 2.764 87,977 -0.03(-1.05%)
Sep 04, 2003 2.839 2.843 2.768 2.793 110,809 -0.04(-1.33%)
Sep 03, 2003 2.881 2.885 2.802 2.831 155,996 -0.05(-1.60%)
Sep 02, 2003 2.810 2.881 2.777 2.877 107,456 +0.08(+2.84%)
Aug 29, 2003 2.797 2.831 2.777 2.797 80,632 -0.02(-0.74%)
Aug 28, 2003 2.756 2.839 2.756 2.818 185,215 +0.04(+1.35%)
Aug 27, 2003 2.756 2.814 2.756 2.781 163,181 +0.05(+1.68%)
Aug 26, 2003 2.681 2.735 2.651 2.735 242,855 +0.03(+1.24%)
Aug 25, 2003 2.789 2.802 2.701 2.701 360,212 -0.10(-3.43%)
Aug 22, 2003 2.839 2.856 2.777 2.797 136,516 -0.06(-2.05%)
Aug 21, 2003 2.835 2.881 2.818 2.856 80,313 +0.02(+0.74%)
Aug 20, 2003 2.848 2.881 2.835 2.835 68,178 -0.03(-1.02%)
Aug 19, 2003 2.818 2.885 2.810 2.864 151,365 +0.03(+1.18%)
Aug 18, 2003 2.806 2.868 2.806 2.831 124,541 +0.03(+0.89%)
Aug 15, 2003 2.839 2.877 2.806 2.806 111,448 -0.03(-1.18%)
Aug 14, 2003 2.797 2.860 2.785 2.839 149,609 +0.04(+1.49%)
Aug 13, 2003 2.839 2.839 2.781 2.797 169,727 -0.04(-1.47%)
Aug 12, 2003 2.743 2.839 2.743 2.839 312,311 +0.10(+3.50%)
Aug 11, 2003 2.639 2.743 2.639 2.743 1,155,840 +0.08(+3.14%)
Aug 08, 2003 2.714 2.714 2.647 2.660 85,742 -0.04(-1.39%)
Aug 07, 2003 2.614 2.718 2.614 2.697 323,009 +0.09(+3.36%)
Aug 06, 2003 2.580 2.639 2.580 2.610 243,654 +0.03(+1.13%)
Aug 05, 2003 2.626 2.639 2.568 2.580 89,414 -0.05(-1.90%)
Aug 04, 2003 2.630 2.651 2.547 2.630 243,813 -0.02(-0.79%)
Aug 01, 2003 2.668 2.710 2.601 2.651 124,381 -0.05(-1.70%)
Jul 31, 2003 2.747 2.814 2.697 2.697 156,794 -0.03(-1.07%)
Jul 30, 2003 2.747 2.789 2.681 2.726 108,414 +0.02(+0.62%)
Jul 29, 2003 2.739 2.781 2.672 2.710 268,083 -0.05(-1.67%)
Jul 28, 2003 2.597 2.756 2.593 2.756 1,021,080 +0.14(+5.26%)
Jul 25, 2003 2.610 2.630 2.580 2.618 133,163 +0.03(+1.13%)
Jul 24, 2003 2.622 2.693 2.580 2.589 262,654 -0.04(-1.59%)
Jul 23, 2003 2.639 2.639 2.568 2.630 297,143 +0.01(+0.32%)
Jul 22, 2003 2.610 2.626 2.580 2.622 217,947 +0.02(+0.64%)
Jul 21, 2003 2.639 2.639 2.555 2.605 534,410 -0.02(-0.64%)
Jul 18, 2003 2.593 2.630 2.559 2.622 174,677 +0.03(+0.96%)
Jul 17, 2003 2.639 2.672 2.597 2.597 163,819 -0.05(-1.89%)
Jul 16, 2003 2.647 2.647 2.589 2.647 105,860 +0.00(+0.16%)
Jul 15, 2003 2.722 2.722 2.614 2.643 105,700 -0.07(-2.62%)
Jul 14, 2003 2.714 2.735 2.676 2.714 496,409 +0.00(+0.15%)
Jul 11, 2003 2.693 2.777 2.693 2.710 238,704 -0.00(-0.15%)
Jul 10, 2003 2.735 2.793 2.660 2.714 356,220 -0.01(-0.31%)
Jul 09, 2003 2.626 2.735 2.497 2.722 700,785 +0.09(+3.49%)
Jul 08, 2003 2.718 2.718 2.610 2.630 223,216 -0.09(-3.23%)
Jul 07, 2003 2.789 2.797 2.697 2.718 223,536 -0.04(-1.36%)
Jul 03, 2003 2.726 2.756 2.655 2.756 248,763 +0.02(+0.76%)
Jul 02, 2003 2.681 2.735 2.605 2.735 286,445 +0.04(+1.55%)
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.