Skip to main content

Range Resources (NY: RRC )

34.24 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.74 32.15 31.32 31.77 4,561 -0.27(-0.85%)
Aug 30, 2010 31.71 32.57 31.71 32.04 3,164,034 +0.25(+0.80%)
Aug 27, 2010 31.37 31.86 30.56 31.79 3,596,730 +0.87(+2.82%)
Aug 26, 2010 31.00 31.78 30.71 30.91 4,335,597 +0.12(+0.40%)
Aug 25, 2010 31.09 31.34 30.28 30.79 25,969 -0.55(-1.77%)
Aug 24, 2010 31.48 31.82 30.90 31.35 225 -0.56(-1.76%)
Aug 23, 2010 31.66 32.00 31.47 31.91 3,784,821 +0.49(+1.55%)
Aug 20, 2010 32.17 32.17 31.31 31.42 4,430,343 -1.03(-3.18%)
Aug 19, 2010 32.84 32.95 32.13 32.45 225 -0.50(-1.51%)
Aug 18, 2010 33.55 33.55 32.64 32.95 3,813,732 -0.76(-2.26%)
Aug 17, 2010 33.68 34.02 33.06 33.71 4,053,748 +0.81(+2.45%)
Aug 16, 2010 33.21 33.39 32.76 32.90 4,386,130 -0.57(-1.71%)
Aug 13, 2010 33.48 34.61 33.45 33.48 2,552,359 -0.63(-1.84%)
Aug 12, 2010 33.90 34.52 33.57 34.11 2,732,091 -0.12(-0.36%)
Aug 11, 2010 35.35 35.47 33.94 34.23 8,042 -1.50(-4.20%)
Aug 10, 2010 35.73 36.34 35.61 35.73 426 -0.70(-1.93%)
Aug 09, 2010 36.52 36.60 36.05 36.43 2,030,374 +0.21(+0.57%)
Aug 06, 2010 36.23 36.79 35.82 36.23 3,854,926 -0.68(-1.83%)
Aug 05, 2010 36.80 37.15 36.48 36.90 3,127,386 -0.14(-0.38%)
Aug 04, 2010 36.69 37.21 36.39 37.05 213 +0.69(+1.89%)
Aug 03, 2010 35.87 36.89 35.67 36.36 5,513,954 +0.47(+1.31%)
Aug 02, 2010 35.96 36.23 35.27 35.89 3,990,854 +1.04(+2.99%)
Jul 30, 2010 34.85 35.59 34.75 34.85 5,623,529 -1.12(-3.11%)
Jul 29, 2010 36.56 36.80 35.36 35.97 320 +0.10(+0.29%)
Jul 28, 2010 35.86 36.16 34.37 35.86 1,306 +0.90(+2.58%)
Jul 27, 2010 34.96 36.75 33.92 34.96 394 -2.63(-6.99%)
Jul 26, 2010 37.63 38.28 37.44 37.59 4,230,033 +0.02(+0.05%)
Jul 23, 2010 37.88 37.91 36.03 37.57 5,721,644 -0.34(-0.89%)
Jul 22, 2010 37.45 38.40 37.18 37.91 2,670,459 +1.00(+2.72%)
Jul 21, 2010 38.28 38.29 36.74 36.90 2,668,987 -1.13(-2.96%)
Jul 20, 2010 38.03 38.22 36.45 38.03 2,768,197 +0.71(+1.91%)
Jul 19, 2010 37.72 37.76 36.53 37.32 2,809,948 -0.35(-0.92%)
Jul 16, 2010 37.66 39.10 37.35 37.66 3,470,486 -1.68(-4.27%)
Jul 15, 2010 40.24 40.24 38.48 39.34 4,803,402 -0.71(-1.78%)
Jul 14, 2010 38.73 40.48 38.50 40.06 1,892 +0.86(+2.20%)
Jul 13, 2010 39.19 39.96 39.14 39.19 853 +0.11(+0.29%)
Jul 12, 2010 38.98 39.55 38.75 39.08 2,432,066 -0.15(-0.38%)
Jul 09, 2010 39.23 39.61 38.72 39.23 2,723,492 -0.10(-0.26%)
Jul 08, 2010 39.35 39.55 38.34 39.34 532 +0.49(+1.26%)
Jul 07, 2010 37.36 38.87 37.29 38.85 3,469,293 +1.86(+5.03%)
Jul 06, 2010 37.95 38.27 36.67 36.99 251 -0.23(-0.63%)
Jul 02, 2010 37.22 38.07 36.69 37.22 3,430,638 -0.69(-1.81%)
Jul 01, 2010 37.82 38.20 36.18 37.91 5,603,156 +0.16(+0.42%)
Jun 30, 2010 37.75 39.10 37.55 37.75 501 -0.16(-0.42%)
Jun 29, 2010 38.82 38.82 37.71 37.91 5,252,772 -3.20(-7.79%)
Jun 25, 2010 41.11 41.53 40.31 41.11 7,292,515 +0.32(+0.78%)
Jun 24, 2010 41.21 42.21 40.39 40.79 5,967,065 -0.63(-1.52%)
Jun 23, 2010 42.66 42.66 41.01 41.42 6,992,858 -1.31(-3.08%)
Jun 22, 2010 45.17 45.42 42.30 42.73 6,476,022 -2.43(-5.38%)
Jun 21, 2010 46.71 47.05 44.87 45.17 2,939,355 -0.73(-1.60%)
Jun 18, 2010 45.90 46.73 45.63 45.90 4,313,213 -0.60(-1.29%)
Jun 17, 2010 47.97 47.97 45.87 46.50 2,572,199 -1.12(-2.35%)
Jun 16, 2010 47.17 48.10 46.88 47.62 2,160,402 -0.10(-0.22%)
Jun 15, 2010 46.74 47.79 46.74 47.72 2,493,417 +1.26(+2.71%)
Jun 14, 2010 47.29 47.70 46.28 46.46 2,414,740 -0.15(-0.32%)
Jun 11, 2010 45.75 47.02 45.49 46.61 2,492,610 +0.31(+0.67%)
Jun 10, 2010 45.01 46.34 44.84 46.30 3,661,670 +2.39(+5.45%)
Jun 09, 2010 44.46 45.39 43.60 43.91 4,452,257 -0.13(-0.30%)
Jun 08, 2010 45.02 45.32 43.05 44.04 6,060,370 -0.70(-1.57%)
Jun 07, 2010 45.49 47.37 44.46 44.74 5,588,720 -0.56(-1.24%)
Jun 04, 2010 45.31 50.32 44.60 45.31 11,310,017 +0.07(+0.15%)
Jun 03, 2010 44.92 48.05 44.72 45.24 6,000,770 +0.31(+0.69%)
Jun 02, 2010 41.91 44.99 41.69 44.93 21,264 +3.94(+9.61%)
Jun 01, 2010 41.46 42.68 40.99 40.99 106 -1.17(-2.78%)
May 28, 2010 42.16 42.91 41.74 42.16 3,028,795 +0.00(+0.00%)
May 27, 2010 41.05 42.22 40.81 42.16 2,744,021 +2.27(+5.69%)
May 26, 2010 40.23 40.81 39.66 39.89 2,909,776 +0.31(+0.78%)
May 25, 2010 39.01 39.66 38.40 39.59 5,796,563 -0.25(-0.64%)
May 24, 2010 40.65 41.06 39.80 39.84 2,584,550 -0.94(-2.30%)
May 21, 2010 39.66 41.20 38.76 40.78 4,540,372 +0.49(+1.21%)
May 20, 2010 40.62 41.51 40.29 40.29 3,624,056 -2.40(-5.63%)
May 19, 2010 43.09 43.30 41.44 42.69 3,616,825 -0.66(-1.51%)
May 18, 2010 44.33 45.06 43.13 43.35 3,178,952 -0.34(-0.77%)
May 17, 2010 45.13 45.46 42.89 43.68 3,506,308 -1.31(-2.92%)
May 14, 2010 45.00 45.97 44.06 45.00 4,687,638 -0.74(-1.62%)
May 13, 2010 44.93 46.47 44.67 45.74 3,150,837 +0.67(+1.48%)
May 12, 2010 44.82 45.48 44.59 45.07 3,127,858 +0.36(+0.80%)
May 11, 2010 45.14 45.44 44.55 44.72 3,827,842 -0.58(-1.28%)
May 10, 2010 44.97 45.44 44.75 45.30 7,108,601 +4.16(+10.13%)
May 07, 2010 43.07 43.59 40.47 41.13 5,190,328 -2.23(-5.14%)
May 06, 2010 43.35 45.93 40.62 43.36 639 -1.43(-3.19%)
May 05, 2010 45.14 45.92 44.56 44.79 3,038,820 -1.66(-3.57%)
May 04, 2010 45.78 46.55 45.26 46.45 3,596,153 +0.00(+0.00%)
May 03, 2010 44.80 47.13 44.44 46.45 4,429,900 +1.65(+3.68%)
Apr 30, 2010 43.80 45.37 43.20 44.80 4,379,264 +1.05(+2.40%)
Apr 29, 2010 45.42 45.42 42.55 43.75 3,871,821 -0.87(-1.95%)
Apr 28, 2010 46.20 46.41 44.32 44.62 5,278,357 -1.28(-2.78%)
Apr 27, 2010 47.62 48.14 45.64 45.90 2,995,792 -2.09(-4.36%)
Apr 26, 2010 47.56 48.33 47.34 47.99 2,870,500 +0.36(+0.75%)
Apr 23, 2010 46.60 47.76 45.83 47.63 3,445,675 +1.36(+2.94%)
Apr 22, 2010 45.45 46.55 45.04 46.27 2,508,790 +0.23(+0.51%)
Apr 21, 2010 46.04 46.46 45.34 46.04 7,360 +0.12(+0.27%)
Apr 20, 2010 45.89 46.32 45.71 45.92 3,501,834 +0.40(+0.89%)
Apr 19, 2010 45.95 46.21 44.98 45.51 2,643,800 -1.15(-2.47%)
Apr 16, 2010 47.46 47.80 46.22 46.67 3,660,497 -1.21(-2.53%)
Apr 15, 2010 47.67 48.14 47.40 47.88 2,676,215 +0.20(+0.41%)
Apr 14, 2010 47.33 47.92 46.82 47.68 2,347,955 +0.59(+1.25%)
Apr 13, 2010 47.11 47.27 46.38 47.09 1,885,619 +0.03(+0.06%)
Apr 12, 2010 47.13 47.75 46.59 47.06 2,143,648 -0.10(-0.22%)
Apr 09, 2010 48.22 48.31 46.70 47.16 5,640,994 +1.83(+4.03%)
Apr 08, 2010 44.75 45.35 44.32 45.34 2,383,907 +0.38(+0.83%)
Apr 07, 2010 45.68 45.87 44.61 44.96 2,080,597 -0.91(-1.98%)
Apr 06, 2010 45.39 46.12 45.36 45.87 1,760,039 +0.17(+0.37%)
Apr 05, 2010 44.82 46.03 44.63 45.70 2,269,661 +1.11(+2.48%)
Apr 01, 2010 44.43 44.59 44.59 44.59 2,617,060 +0.63(+1.43%)
Mar 31, 2010 43.96 44.56 43.62 43.97 2,045,103 +0.08(+0.19%)
Mar 30, 2010 44.09 44.24 43.17 43.88 2,419,786 -0.16(-0.36%)
Mar 29, 2010 43.19 44.20 43.00 44.04 2,654,417 +1.20(+2.80%)
Mar 26, 2010 43.22 43.22 41.91 42.84 7,092,065 -0.06(-0.13%)
Mar 25, 2010 44.82 45.19 42.72 42.90 5,021,050 -1.58(-3.54%)
Mar 24, 2010 44.13 45.20 43.96 44.47 3,251,334 -0.11(-0.25%)
Mar 23, 2010 44.92 45.31 44.15 44.58 3,546,744 -0.12(-0.27%)
Mar 22, 2010 44.22 44.92 43.49 44.71 4,420,329 -0.09(-0.21%)
Mar 19, 2010 46.21 46.39 44.18 44.80 4,269,897 -1.45(-3.14%)
Mar 18, 2010 47.80 47.92 45.82 46.25 3,245,821 -1.47(-3.09%)
Mar 17, 2010 47.80 48.21 46.87 47.73 2,942,245 +0.25(+0.53%)
Mar 16, 2010 47.58 47.60 46.96 47.47 1,825,927 +0.07(+0.14%)
Mar 15, 2010 46.97 47.46 46.88 47.41 1,480,045 -0.74(-1.54%)
Mar 12, 2010 48.44 48.58 47.71 48.15 2,127,895 +0.05(+0.10%)
Mar 11, 2010 48.04 48.67 47.84 48.10 1,660,803 -0.04(-0.08%)
Mar 10, 2010 48.35 48.59 47.62 48.14 2,667,876 +0.05(+0.10%)
Mar 09, 2010 46.80 48.41 46.80 48.09 2,433,021 +0.79(+1.66%)
Mar 08, 2010 48.36 48.68 47.31 47.31 2,135,687 -0.93(-1.92%)
Mar 05, 2010 47.09 48.34 46.99 48.23 3,577,559 +1.70(+3.65%)
Mar 04, 2010 47.26 47.61 46.16 46.54 2,579,044 -0.72(-1.53%)
Mar 03, 2010 47.39 47.81 47.11 47.26 2,642,487 -0.08(-0.18%)
Mar 02, 2010 48.27 48.31 47.21 47.34 3,182,292 -0.67(-1.41%)
Mar 01, 2010 47.79 48.30 47.51 48.02 2,806,229 +0.58(+1.22%)
Feb 26, 2010 47.88 48.14 46.66 47.44 2,576,182 -0.39(-0.82%)
Feb 25, 2010 46.17 47.95 45.83 47.83 3,891,481 +0.54(+1.13%)
Feb 24, 2010 46.99 48.53 46.87 47.30 4,548,215 -0.16(-0.34%)
Feb 23, 2010 49.09 49.17 47.35 47.46 4,150,526 -1.88(-3.82%)
Feb 22, 2010 50.69 50.72 49.20 49.34 2,728,953 -1.18(-2.34%)
Feb 19, 2010 49.71 50.67 49.66 50.52 2,651,802 +0.52(+1.05%)
Feb 18, 2010 49.85 50.41 49.71 50.00 3,546,207 +0.05(+0.09%)
Feb 17, 2010 49.55 50.17 48.96 49.95 3,440,815 +0.34(+0.68%)
Feb 16, 2010 47.80 49.73 47.59 49.61 5,598,977 +3.11(+6.69%)
Feb 12, 2010 45.23 46.50 46.50 46.50 3,452,658 +0.77(+1.68%)
Feb 11, 2010 45.07 45.83 44.52 45.73 3,216,472 +0.99(+2.22%)
Feb 10, 2010 44.16 45.04 43.49 44.74 2,806,088 +0.19(+0.42%)
Feb 09, 2010 44.21 45.03 43.88 44.55 3,624,079 +1.02(+2.35%)
Feb 08, 2010 43.13 44.26 42.98 43.53 3,178,118 +0.02(+0.04%)
Feb 05, 2010 43.40 43.66 42.18 43.51 4,328,285 +0.16(+0.37%)
Feb 04, 2010 44.46 44.48 43.04 43.35 4,198,304 -2.05(-4.52%)
Feb 03, 2010 45.26 46.00 45.08 45.40 2,436,931 -0.30(-0.66%)
Feb 02, 2010 44.85 45.89 44.33 45.70 2,708,140 +1.08(+2.43%)
Feb 01, 2010 43.59 44.73 43.46 44.62 2,390,337 +1.50(+3.49%)
Jan 29, 2010 44.61 45.09 42.85 43.12 3,674,353 -0.97(-2.21%)
Jan 28, 2010 45.17 45.17 43.33 44.09 3,617,430 -0.29(-0.65%)
Jan 27, 2010 44.80 45.25 43.68 44.38 3,273,021 -0.60(-1.33%)
Jan 26, 2010 46.35 46.59 44.79 44.98 3,745,840 -1.77(-3.79%)
Jan 25, 2010 46.29 47.20 46.09 46.75 2,772,126 +0.99(+2.17%)
Jan 22, 2010 47.09 47.41 45.65 45.76 3,522,134 -1.57(-3.33%)
Jan 21, 2010 48.72 48.92 46.78 47.33 3,366,730 -1.12(-2.30%)
Jan 20, 2010 49.21 49.21 47.94 48.45 1,496,146 -1.30(-2.62%)
Jan 19, 2010 48.86 49.84 48.84 49.75 2,449,336 +0.31(+0.63%)
Jan 15, 2010 49.74 49.44 49.44 49.44 2,345,123 -0.50(-0.99%)
Jan 14, 2010 48.75 49.97 48.65 49.94 3,309,135 +1.19(+2.44%)
Jan 13, 2010 47.63 48.84 46.89 48.75 2,066,131 +1.20(+2.52%)
Jan 12, 2010 48.00 48.16 47.03 47.55 2,206,488 -1.22(-2.50%)
Jan 11, 2010 50.80 51.22 48.39 48.77 2,575,852 -1.78(-3.52%)
Jan 08, 2010 49.41 50.65 48.79 50.55 2,210,613 +0.97(+1.95%)
Jan 07, 2010 49.40 49.75 48.80 49.58 1,522,716 -0.09(-0.19%)
Jan 06, 2010 50.04 50.21 49.39 49.68 2,638,689 -0.29(-0.58%)
Jan 05, 2010 49.07 50.06 49.07 49.97 1,947,977 +0.67(+1.35%)
Jan 04, 2010 47.94 49.38 47.86 49.30 2,394,038 +2.58(+5.52%)
Dec 31, 2009 47.68 46.72 46.72 46.72 1,083,743 -0.80(-1.68%)
Dec 30, 2009 47.78 47.78 46.90 47.52 1,304,188 -0.36(-0.74%)
Dec 29, 2009 49.52 49.57 47.80 47.88 1,980,388 -1.28(-2.61%)
Dec 28, 2009 49.86 50.09 48.95 49.16 1,848,982 -0.52(-1.04%)
Dec 24, 2009 49.56 49.72 49.20 49.68 572,428 +0.52(+1.05%)
Dec 23, 2009 48.96 49.28 48.51 49.16 1,232,920 +0.48(+0.98%)
Dec 22, 2009 49.15 49.15 48.16 48.68 1,789,318 +0.27(+0.56%)
Dec 21, 2009 49.00 49.00 47.69 48.41 2,803,060 +0.50(+1.04%)
Dec 18, 2009 46.96 47.92 46.87 47.92 4,269,111 +1.57(+3.40%)
Dec 17, 2009 46.01 46.86 45.43 46.34 3,468,944 -0.38(-0.80%)
Dec 16, 2009 44.57 46.79 44.53 46.72 5,406,025 +2.34(+5.28%)
Dec 15, 2009 44.23 45.02 43.93 44.37 3,850,546 +0.05(+0.11%)
Dec 14, 2009 44.34 44.82 44.20 44.33 6,142,383 +3.66(+9.01%)
Dec 11, 2009 41.32 41.34 40.48 40.66 3,452,060 -0.62(-1.50%)
Dec 10, 2009 40.38 41.83 40.36 41.28 4,679,496 +1.33(+3.33%)
Dec 09, 2009 40.80 40.94 39.36 39.95 5,115,857 -0.67(-1.66%)
Dec 08, 2009 41.78 42.07 40.44 40.62 4,534,903 -1.45(-3.45%)
Dec 07, 2009 42.25 43.06 41.97 42.08 4,798,510 -0.27(-0.64%)
Dec 04, 2009 44.75 45.36 42.16 42.35 5,246,855 -1.59(-3.63%)
Dec 03, 2009 44.37 45.08 43.81 43.94 2,318,525 -0.52(-1.16%)
Dec 02, 2009 44.40 45.13 44.33 44.46 3,577,084 -0.33(-0.73%)
Dec 01, 2009 45.02 45.37 44.65 44.78 1,811,685 +0.61(+1.38%)
Nov 30, 2009 44.35 45.36 43.61 44.18 3,270,792 -0.75(-1.67%)
Nov 27, 2009 44.01 45.23 43.58 44.93 1,696,436 -0.89(-1.94%)
Nov 25, 2009 44.29 45.86 43.76 45.82 3,586,552 +1.71(+3.87%)
Nov 24, 2009 43.58 44.34 43.51 44.11 2,537,500 +0.07(+0.15%)
Nov 23, 2009 44.84 45.11 43.88 44.04 2,525,376 +0.47(+1.08%)
Nov 20, 2009 43.20 44.25 43.13 43.58 4,782,601 -0.14(-0.32%)
Nov 19, 2009 44.27 44.27 42.76 43.72 3,731,172 -0.71(-1.60%)
Nov 18, 2009 45.71 46.06 44.18 44.43 2,655,331 -1.24(-2.71%)
Nov 17, 2009 45.82 46.03 45.04 45.67 2,767,697 -0.22(-0.49%)
Nov 16, 2009 45.31 46.73 45.31 45.89 2,674,788 +0.82(+1.83%)
Nov 13, 2009 45.92 46.02 44.50 45.07 4,210,062 -0.84(-1.84%)
Nov 12, 2009 47.78 48.01 45.67 45.91 3,613,102 -2.08(-4.34%)
Nov 11, 2009 49.17 49.25 47.45 47.99 1,789,683 -0.79(-1.61%)
Nov 10, 2009 49.14 49.58 48.29 48.78 1,495,016 -0.66(-1.33%)
Nov 09, 2009 47.70 49.43 47.70 49.43 2,068,308 +2.17(+4.60%)
Nov 06, 2009 47.47 48.60 46.90 47.26 2,184,275 -0.84(-1.75%)
Nov 05, 2009 47.73 48.56 47.16 48.10 2,193,130 +0.58(+1.22%)
Nov 04, 2009 48.92 49.20 47.35 47.52 2,127,717 -0.59(-1.23%)
Nov 03, 2009 46.27 48.48 45.97 48.11 2,283,813 +1.06(+2.25%)
Nov 02, 2009 47.25 48.23 46.29 47.05 2,189,947 +0.14(+0.30%)
Oct 30, 2009 49.53 50.10 46.56 46.91 3,884,410 -2.77(-5.57%)
Oct 29, 2009 48.10 49.70 48.10 49.68 1,853,625 +2.25(+4.74%)
Oct 28, 2009 50.05 50.16 47.36 47.43 3,409,607 -2.50(-5.01%)
Oct 27, 2009 50.54 51.46 49.76 49.93 2,696,561 -0.53(-1.06%)
Oct 26, 2009 51.90 53.17 50.29 50.46 2,101,930 -1.07(-2.07%)
Oct 23, 2009 52.48 52.48 51.13 51.53 3,288,154 -1.70(-3.19%)
Oct 22, 2009 53.99 54.16 52.34 53.23 3,074,778 -1.55(-2.82%)
Oct 21, 2009 54.52 56.36 53.84 54.78 3,576,561 -0.28(-0.51%)
Oct 20, 2009 53.69 55.08 53.60 55.06 2,009,745 +0.33(+0.60%)
Oct 19, 2009 53.61 54.88 53.18 54.73 1,985,503 +1.21(+2.26%)
Oct 16, 2009 52.86 53.73 52.16 53.52 2,537,985 +0.13(+0.25%)
Oct 15, 2009 51.28 53.42 51.21 53.39 2,184,285 +1.60(+3.10%)
Oct 14, 2009 51.50 51.94 51.26 51.79 2,375,432 +1.35(+2.68%)
Oct 13, 2009 49.97 50.59 48.99 50.44 2,227,879 +0.42(+0.84%)
Oct 12, 2009 50.06 50.63 49.60 50.01 1,327,526 +0.30(+0.60%)
Oct 09, 2009 49.57 50.16 49.07 49.71 1,434,247 -0.11(-0.23%)
Oct 08, 2009 47.48 49.88 47.36 49.83 2,947,710 +2.63(+5.58%)
Oct 07, 2009 47.29 47.54 46.44 47.19 1,807,004 -0.11(-0.24%)
Oct 06, 2009 45.64 47.35 45.57 47.31 2,782,010 +2.33(+5.19%)
Oct 05, 2009 44.12 45.37 44.01 44.97 3,188,920 +0.82(+1.87%)
Oct 02, 2009 43.20 44.57 43.09 44.15 2,685,925 +0.09(+0.21%)
Oct 01, 2009 46.46 46.79 43.90 44.05 3,587,124 -2.21(-4.78%)
Sep 30, 2009 47.06 47.21 45.90 46.27 3,045,256 -0.42(-0.90%)
Sep 29, 2009 47.03 47.26 46.21 46.69 2,198,808 -0.23(-0.48%)
Sep 28, 2009 46.72 47.02 46.16 46.91 1,541,549 +0.54(+1.15%)
Sep 25, 2009 47.17 47.53 45.73 46.38 2,770,452 -0.91(-1.92%)
Sep 24, 2009 48.41 48.41 46.83 47.29 1,491,094 -1.16(-2.40%)
Sep 23, 2009 49.21 49.52 47.92 48.45 2,280,925 -0.64(-1.30%)
Sep 22, 2009 48.20 49.17 47.85 49.09 1,955,237 +1.73(+3.66%)
Sep 21, 2009 47.07 47.50 46.24 47.35 1,792,171 -0.69(-1.44%)
Sep 18, 2009 49.09 49.26 47.68 48.05 2,315,409 -0.30(-0.62%)
Sep 17, 2009 48.33 49.55 48.12 48.35 1,783,561 -0.08(-0.16%)
Sep 16, 2009 47.92 48.66 47.81 48.43 2,503,241 +0.83(+1.74%)
Sep 15, 2009 47.38 47.97 46.69 47.60 2,748,115 +0.39(+0.83%)
Sep 14, 2009 46.62 47.61 46.27 47.20 2,142,182 +0.00(+0.00%)
Sep 11, 2009 47.60 49.11 46.89 47.20 3,127,681 -0.05(-0.10%)
Sep 10, 2009 45.93 47.35 45.29 47.25 2,307,538 +1.29(+2.81%)
Sep 09, 2009 45.85 46.62 45.35 45.96 1,863,712 +0.21(+0.45%)
Sep 08, 2009 45.23 46.32 45.20 45.75 1,701,682 +1.05(+2.35%)
Sep 04, 2009 43.66 44.78 43.18 44.70 1,747,161 +1.27(+2.91%)
Sep 03, 2009 44.24 44.59 43.18 43.43 2,810,750 -0.63(-1.43%)
Sep 02, 2009 44.53 44.94 43.90 44.06 2,162,810 -0.52(-1.18%)
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.