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 (%)
Aug 31, 2020 7.536 7.548 7.076 7.301 5,930,766 -0.32(-4.24%)
Aug 28, 2020 7.771 7.839 7.497 7.624 3,449,081 -0.10(-1.27%)
Aug 27, 2020 7.575 7.815 7.497 7.722 5,327,527 +0.28(+3.82%)
Aug 26, 2020 8.025 8.064 7.418 7.438 6,989,308 -0.68(-8.32%)
Aug 25, 2020 8.084 8.299 7.937 8.113 3,919,843 +0.06(+0.73%)
Aug 24, 2020 7.878 8.084 7.634 8.054 4,119,760 +0.25(+3.26%)
Aug 21, 2020 7.976 8.074 7.722 7.800 6,366,725 -0.24(-3.04%)
Aug 20, 2020 8.514 8.563 7.986 8.045 6,458,566 -0.61(-7.01%)
Aug 19, 2020 8.534 9.102 8.475 8.651 6,444,162 +0.13(+1.49%)
Aug 18, 2020 8.808 9.170 8.485 8.524 6,579,635 -0.17(-1.91%)
Aug 17, 2020 8.563 8.710 8.280 8.691 5,521,025 +0.10(+1.14%)
Aug 14, 2020 7.966 8.857 7.927 8.593 9,411,277 +0.69(+8.80%)
Aug 13, 2020 8.074 8.182 7.878 7.898 5,927,706 -0.20(-2.42%)
Aug 12, 2020 8.045 8.260 7.820 8.094 5,525,714 +0.16(+1.97%)
Aug 11, 2020 8.319 8.534 7.917 7.937 7,212,990 -0.30(-3.68%)
Aug 10, 2020 8.094 8.260 7.839 8.240 6,927,590 +0.16(+1.94%)
Aug 07, 2020 7.624 8.143 7.575 8.084 8,387,741 +0.48(+6.31%)
Aug 06, 2020 7.673 7.820 7.565 7.604 5,118,727 -0.02(-0.26%)
Aug 05, 2020 7.585 7.722 7.291 7.624 7,376,717 +0.11(+1.43%)
Aug 04, 2020 7.076 7.585 6.919 7.516 8,722,045 +0.46(+6.52%)
Aug 03, 2020 6.537 7.174 6.498 7.056 10,230,835 +0.73(+11.61%)
Jul 31, 2020 6.361 6.371 6.092 6.322 5,239,681 -0.06(-0.92%)
Jul 30, 2020 6.342 6.489 6.263 6.381 4,496,788 -0.04(-0.61%)
Jul 29, 2020 6.068 6.459 5.887 6.420 5,424,738 +0.35(+5.81%)
Jul 28, 2020 5.931 6.205 5.911 6.068 4,603,104 +0.22(+3.68%)
Jul 27, 2020 6.332 6.381 5.725 5.852 11,514,396 -0.73(-11.14%)
Jul 24, 2020 6.420 6.797 6.391 6.586 6,279,464 +0.17(+2.59%)
Jul 23, 2020 6.087 6.430 5.823 6.420 6,670,972 +0.34(+5.64%)
Jul 22, 2020 6.136 6.175 5.911 6.078 5,262,279 -0.11(-1.74%)
Jul 21, 2020 6.400 6.449 6.117 6.185 8,758,605 -0.14(-2.17%)
Jul 20, 2020 6.361 6.572 6.298 6.322 4,000,660 -0.05(-0.77%)
Jul 17, 2020 6.655 6.699 6.361 6.371 4,782,528 -0.23(-3.41%)
Jul 16, 2020 6.655 6.865 6.537 6.596 4,808,174 -0.11(-1.61%)
Jul 15, 2020 6.518 6.733 6.396 6.704 6,997,976 +0.26(+4.10%)
Jul 14, 2020 6.224 6.440 6.009 6.440 6,713,737 +0.32(+5.28%)
Jul 13, 2020 6.645 6.733 6.117 6.117 6,040,963 -0.46(-6.99%)
Jul 10, 2020 6.498 6.582 6.293 6.577 5,457,631 +0.20(+3.07%)
Jul 09, 2020 6.675 6.860 6.371 6.381 10,222,178 -0.11(-1.66%)
Jul 08, 2020 6.577 6.812 6.405 6.489 7,698,139 -0.07(-1.04%)
Jul 07, 2020 6.263 6.831 6.190 6.557 11,156,246 +0.27(+4.36%)
Jul 06, 2020 6.195 6.371 6.107 6.283 9,307,912 +0.29(+4.90%)
Jul 02, 2020 5.578 6.033 5.570 5.989 7,494,484 +0.49(+8.90%)
Jul 01, 2020 5.392 5.588 5.353 5.500 5,531,328 -0.01(-0.18%)
Jun 30, 2020 5.422 5.520 5.158 5.510 6,712,725 +0.10(+1.81%)
Jun 29, 2020 5.187 5.412 5.123 5.412 8,126,267 +0.37(+7.38%)
Jun 26, 2020 5.481 5.500 4.972 5.040 31,269,900 -0.48(-8.69%)
Jun 25, 2020 5.412 5.784 5.270 5.520 8,413,052 +0.05(+0.89%)
Jun 24, 2020 5.686 5.833 5.441 5.471 7,708,852 -0.24(-4.28%)
Jun 23, 2020 5.970 5.970 5.637 5.715 10,983,134 -0.20(-3.31%)
Jun 22, 2020 6.195 6.283 5.764 5.911 7,797,873 -0.22(-3.51%)
Jun 19, 2020 6.684 6.694 6.078 6.126 30,506,106 -0.43(-6.57%)
Jun 18, 2020 6.400 6.988 6.283 6.557 9,903,544 -0.01(-0.15%)
Jun 17, 2020 6.733 6.753 6.337 6.567 9,715,895 -0.17(-2.47%)
Jun 16, 2020 6.860 6.900 6.498 6.733 7,980,883 +0.13(+1.93%)
Jun 15, 2020 5.989 6.733 5.852 6.606 9,545,080 +0.27(+4.33%)
Jun 12, 2020 6.508 6.596 6.190 6.332 7,403,953 +0.21(+3.35%)
Jun 11, 2020 6.342 6.655 6.117 6.126 9,561,672 -0.63(-9.28%)
Jun 10, 2020 7.409 7.526 6.733 6.753 9,132,124 -0.64(-8.61%)
Jun 09, 2020 7.516 7.663 7.076 7.389 8,762,279 -0.47(-5.98%)
Jun 08, 2020 6.557 8.074 6.557 7.859 20,629,556 +1.41(+21.85%)
Jun 05, 2020 6.459 6.626 5.999 6.449 12,775,958 +0.12(+1.85%)
Jun 04, 2020 6.019 6.356 6.009 6.332 6,538,665 +0.26(+4.35%)
Jun 03, 2020 6.361 6.361 5.970 6.068 7,541,485 -0.21(-3.28%)
Jun 02, 2020 6.107 6.391 6.068 6.273 5,435,871 +0.18(+2.89%)
Jun 01, 2020 5.794 6.259 5.759 6.097 8,029,921 +0.23(+4.01%)
May 29, 2020 5.931 6.126 5.784 5.862 11,498,505 +0.02(+0.33%)
May 28, 2020 6.087 6.391 5.794 5.843 6,904,234 -0.30(-4.94%)
May 27, 2020 6.430 6.430 5.921 6.146 6,687,933 -0.20(-3.09%)
May 26, 2020 6.029 6.415 5.970 6.342 8,115,677 +0.46(+7.82%)
May 22, 2020 5.539 5.901 5.471 5.882 5,894,654 +0.23(+4.16%)
May 21, 2020 5.696 5.857 5.588 5.647 6,225,877 -0.07(-1.20%)
May 20, 2020 5.901 6.029 5.627 5.715 9,205,092 -0.05(-0.85%)
May 19, 2020 5.627 6.087 5.512 5.764 8,774,265 +0.20(+3.51%)
May 18, 2020 5.021 5.608 4.972 5.569 10,865,431 +0.76(+15.89%)
May 15, 2020 4.981 5.138 4.781 4.805 9,172,789 -0.16(-3.16%)
May 14, 2020 5.118 5.167 4.825 4.962 8,766,974 -0.30(-5.76%)
May 13, 2020 6.293 6.293 5.148 5.265 9,579,993 -0.93(-15.01%)
May 12, 2020 6.136 6.606 6.117 6.195 10,629,054 +0.08(+1.28%)
May 11, 2020 6.068 6.410 5.999 6.117 9,610,599 +0.07(+1.13%)
May 08, 2020 5.676 6.058 5.569 6.048 7,301,262 +0.45(+8.04%)
May 07, 2020 5.764 5.950 5.569 5.598 6,543,007 -0.12(-2.05%)
May 06, 2020 5.852 5.960 5.627 5.715 6,389,467 -0.07(-1.18%)
May 05, 2020 6.273 6.303 5.735 5.784 10,790,811 -0.28(-4.68%)
May 04, 2020 5.774 6.175 5.637 6.068 10,013,199 +0.14(+2.31%)
May 01, 2020 5.627 6.273 5.481 5.931 9,707,190 +0.23(+3.95%)
Apr 30, 2020 6.097 6.342 5.657 5.706 16,341,663 -0.31(-5.20%)
Apr 29, 2020 5.549 6.107 5.422 6.019 8,193,483 +0.52(+9.43%)
Apr 28, 2020 5.481 5.569 5.021 5.500 10,890,842 +0.13(+2.37%)
Apr 27, 2020 5.167 5.520 4.874 5.373 12,095,541 +0.23(+4.57%)
Apr 24, 2020 5.236 5.236 4.825 5.138 12,685,733 +0.11(+2.14%)
Apr 23, 2020 4.991 5.246 4.884 5.030 12,342,049 +0.02(+0.39%)
Apr 22, 2020 5.344 5.363 4.815 5.011 10,921,425 -0.15(-2.85%)
Apr 21, 2020 5.040 5.344 4.952 5.158 15,522,597 +0.13(+2.53%)
Apr 20, 2020 4.414 5.187 4.384 5.030 14,903,590 +0.48(+10.54%)
Apr 17, 2020 4.453 4.570 4.198 4.551 12,087,981 +0.22(+4.97%)
Apr 16, 2020 4.502 4.658 4.228 4.335 8,198,054 -0.16(-3.49%)
Apr 15, 2020 4.061 4.521 3.885 4.492 16,161,194 +0.21(+4.79%)
Apr 14, 2020 3.973 4.321 3.846 4.287 19,628,672 +0.31(+7.88%)
Apr 13, 2020 3.827 4.042 3.709 3.973 12,338,954 +0.30(+8.27%)
Apr 09, 2020 3.680 4.208 3.347 3.670 16,722,451 +0.02(+0.54%)
Apr 08, 2020 3.053 3.660 2.995 3.650 10,257,134 +0.67(+22.30%)
Apr 07, 2020 2.936 3.210 2.858 2.985 12,141,342 +0.14(+4.81%)
Apr 06, 2020 2.584 2.848 2.505 2.848 9,211,042 +0.26(+10.23%)
Apr 03, 2020 2.417 2.642 2.280 2.584 13,229,023 +0.23(+10.00%)
Apr 02, 2020 2.300 2.662 2.153 2.349 14,855,966 +0.13(+5.73%)
Apr 01, 2020 2.222 2.432 2.124 2.222 12,376,277 -0.01(-0.44%)
Mar 31, 2020 2.251 2.329 2.104 2.231 14,949,049 -0.05(-2.15%)
Mar 30, 2020 2.065 2.368 2.065 2.280 12,381,144 +0.16(+7.37%)
Mar 27, 2020 2.182 2.310 2.016 2.124 17,045,032 -0.14(-6.06%)
Mar 26, 2020 2.564 2.593 2.045 2.261 12,978,492 -0.21(-8.33%)
Mar 25, 2020 2.858 2.995 2.447 2.466 17,312,422 -0.52(-17.38%)
Mar 24, 2020 2.779 3.034 2.408 2.985 15,400,294 +0.33(+12.55%)
Mar 23, 2020 2.936 3.034 2.554 2.652 13,582,290 -0.33(-11.15%)
Mar 20, 2020 2.995 3.181 2.740 2.985 21,623,304 +0.02(+0.66%)
Mar 19, 2020 2.858 3.034 2.691 2.965 16,676,427 +0.17(+5.94%)
Mar 18, 2020 2.819 3.161 2.603 2.799 17,894,596 -0.23(-7.44%)
Mar 17, 2020 2.721 3.083 2.691 3.024 25,348,626 +0.34(+12.77%)
Mar 16, 2020 2.153 3.327 2.143 2.682 29,012,668 -0.08(-2.84%)
Mar 13, 2020 2.202 2.985 1.928 2.760 32,560,228 +0.73(+36.23%)
Mar 12, 2020 1.595 2.290 1.576 2.026 27,599,930 +0.13(+6.70%)
Mar 11, 2020 2.094 2.222 1.811 1.899 19,528,852 -0.31(-14.16%)
Mar 10, 2020 2.603 2.603 1.908 2.212 27,803,032 -0.09(-3.83%)
Mar 09, 2020 2.271 3.464 2.143 2.300 38,544,724 -0.26(-10.31%)
Mar 06, 2020 2.319 2.589 2.182 2.564 18,279,570 +0.09(+3.56%)
Mar 05, 2020 2.447 2.603 2.388 2.476 12,700,185 -0.14(-5.24%)
Mar 04, 2020 2.584 2.730 2.456 2.613 14,415,497 +0.07(+2.69%)
Mar 03, 2020 2.633 2.662 2.398 2.545 11,683,054 -0.03(-1.14%)
Mar 02, 2020 2.760 2.779 2.515 2.574 12,834,144 -0.14(-5.05%)
Feb 28, 2020 2.388 2.760 2.094 2.711 25,790,096 +0.02(+0.73%)
Feb 27, 2020 2.545 2.740 2.349 2.691 20,067,856 -0.05(-1.79%)
Feb 26, 2020 2.789 2.897 2.603 2.740 10,386,147 -0.06(-2.10%)
Feb 25, 2020 2.926 2.975 2.584 2.799 15,618,384 -0.10(-3.38%)
Feb 24, 2020 2.916 3.024 2.867 2.897 13,210,662 -0.18(-5.73%)
Feb 21, 2020 3.142 3.151 2.985 3.073 9,053,341 -0.13(-3.98%)
Feb 20, 2020 3.132 3.347 3.132 3.200 11,833,686 +0.05(+1.55%)
Feb 19, 2020 3.132 3.171 3.044 3.151 8,882,928 +0.08(+2.55%)
Feb 18, 2020 3.063 3.151 2.975 3.073 9,384,629 +0.05(+1.62%)
Feb 14, 2020 3.044 3.244 2.956 3.024 9,138,048 -0.01(-0.32%)
Feb 13, 2020 2.985 3.190 2.975 3.034 10,349,304 +0.06(+1.97%)
Feb 12, 2020 2.946 3.249 2.926 2.975 13,239,483 +0.13(+4.47%)
Feb 11, 2020 2.926 2.965 2.838 2.848 10,955,642 -0.09(-3.00%)
Feb 10, 2020 3.034 3.073 2.916 2.936 9,465,414 -0.20(-6.25%)
Feb 07, 2020 3.122 3.220 3.014 3.132 7,698,946 -0.06(-1.84%)
Feb 06, 2020 3.259 3.298 3.083 3.190 8,508,642 -0.08(-2.40%)
Feb 05, 2020 3.014 3.298 3.014 3.269 14,051,923 +0.31(+10.60%)
Feb 04, 2020 3.034 3.093 2.936 2.956 8,665,487 +0.01(+0.33%)
Feb 03, 2020 2.946 3.063 2.887 2.946 8,603,824 +0.01(+0.33%)
Jan 31, 2020 2.897 3.014 2.843 2.936 10,306,577 -0.01(-0.33%)
Jan 30, 2020 2.887 2.956 2.789 2.946 12,529,636 +0.00(+0.00%)
Jan 29, 2020 3.122 3.161 2.946 2.946 12,875,882 -0.15(-4.75%)
Jan 28, 2020 3.034 3.171 2.936 3.093 17,791,250 +0.11(+3.61%)
Jan 27, 2020 3.063 3.132 2.975 2.985 14,796,054 -0.21(-6.44%)
Jan 24, 2020 3.298 3.367 3.093 3.190 19,828,004 -0.16(-4.68%)
Jan 23, 2020 3.386 3.464 3.298 3.347 14,416,819 -0.09(-2.56%)
Jan 22, 2020 3.553 3.572 3.357 3.435 13,423,933 -0.12(-3.31%)
Jan 21, 2020 3.807 3.817 3.504 3.553 15,519,208 -0.32(-8.33%)
Jan 17, 2020 4.287 4.287 3.876 3.876 16,610,564 -0.39(-9.17%)
Jan 16, 2020 4.414 4.561 4.247 4.267 10,388,507 -0.11(-2.46%)
Jan 15, 2020 4.404 4.468 4.277 4.375 8,796,800 -0.13(-2.83%)
Jan 14, 2020 4.473 4.639 4.375 4.502 11,684,090 +0.05(+1.10%)
Jan 13, 2020 4.600 4.639 4.335 4.453 11,914,410 -0.27(-5.80%)
Jan 10, 2020 4.482 4.747 4.453 4.727 11,628,989 +0.25(+5.69%)
Jan 09, 2020 4.414 4.521 4.140 4.473 17,532,876 +0.01(+0.22%)
Jan 08, 2020 4.561 4.786 4.355 4.463 16,587,692 -0.16(-3.39%)
Jan 07, 2020 4.482 4.717 4.404 4.619 14,213,094 +0.25(+5.83%)
Jan 06, 2020 4.463 4.492 4.277 4.365 8,599,163 -0.03(-0.67%)
Jan 03, 2020 4.473 4.502 4.277 4.394 11,281,577 +0.08(+1.81%)
Jan 02, 2020 4.786 4.844 4.267 4.316 10,208,009 -0.43(-9.07%)
Dec 31, 2019 4.463 4.830 4.424 4.747 8,314,478 +0.22(+4.75%)
Dec 30, 2019 4.453 4.610 4.365 4.531 8,206,869 +0.07(+1.54%)
Dec 27, 2019 4.678 4.712 4.463 4.463 8,929,805 -0.24(-5.20%)
Dec 26, 2019 4.776 4.825 4.678 4.707 6,351,435 +0.01(+0.21%)
Dec 24, 2019 4.747 4.874 4.688 4.698 3,062,126 -0.04(-0.83%)
Dec 23, 2019 4.600 4.795 4.570 4.737 10,803,157 +0.07(+1.47%)
Dec 20, 2019 4.942 4.942 4.531 4.668 17,164,686 -0.23(-4.60%)
Dec 19, 2019 4.815 5.011 4.747 4.893 11,360,828 +0.08(+1.63%)
Dec 18, 2019 4.580 4.884 4.570 4.815 12,208,680 +0.18(+3.80%)
Dec 17, 2019 4.414 4.678 4.355 4.639 11,510,594 +0.21(+4.64%)
Dec 16, 2019 4.218 4.561 4.208 4.433 13,218,381 +0.31(+7.60%)
Dec 13, 2019 4.561 4.629 4.110 4.120 13,916,694 -0.39(-8.68%)
Dec 12, 2019 4.022 4.512 3.973 4.512 14,721,125 +0.54(+13.55%)
Dec 11, 2019 4.032 4.061 3.886 3.973 8,683,958 -0.06(-1.45%)
Dec 10, 2019 3.983 4.100 3.876 4.032 9,142,654 +0.08(+1.97%)
Dec 09, 2019 3.701 4.051 3.662 3.954 15,792,959 +0.20(+5.45%)
Dec 06, 2019 3.428 3.808 3.399 3.749 11,657,522 +0.23(+6.65%)
Dec 05, 2019 3.564 3.681 3.467 3.516 12,567,634 +0.02(+0.56%)
Dec 04, 2019 3.321 3.535 3.262 3.496 8,654,312 +0.19(+5.59%)
Dec 03, 2019 3.253 3.379 3.214 3.311 10,487,167 +0.04(+1.19%)
Dec 02, 2019 3.477 3.555 3.262 3.272 11,739,212 -0.13(-3.72%)
Nov 29, 2019 3.477 3.486 3.360 3.399 5,445,496 -0.15(-4.12%)
Nov 27, 2019 3.447 3.603 3.438 3.545 5,368,175 +0.05(+1.39%)
Nov 26, 2019 3.769 3.769 3.399 3.496 12,325,817 -0.28(-7.47%)
Nov 25, 2019 3.642 3.808 3.594 3.779 10,799,542 +0.04(+1.04%)
Nov 22, 2019 3.370 3.857 3.350 3.740 17,596,616 +0.39(+11.63%)
Nov 21, 2019 3.428 3.467 3.282 3.350 13,224,116 -0.07(-1.99%)
Nov 20, 2019 3.535 3.603 3.379 3.418 11,932,931 -0.12(-3.31%)
Nov 19, 2019 3.623 3.662 3.496 3.535 8,342,985 -0.15(-3.97%)
Nov 18, 2019 4.061 4.061 3.642 3.681 15,667,926 -0.44(-10.64%)
Nov 15, 2019 3.934 4.129 3.886 4.119 8,673,035 +0.19(+4.70%)
Nov 14, 2019 4.139 4.197 3.866 3.934 10,295,773 -0.17(-4.04%)
Nov 13, 2019 4.197 4.251 4.022 4.100 8,959,640 -0.11(-2.55%)
Nov 12, 2019 4.236 4.304 4.129 4.207 8,438,827 +0.03(+0.70%)
Nov 11, 2019 4.392 4.509 4.168 4.178 11,828,694 -0.37(-8.14%)
Nov 08, 2019 4.334 4.603 4.261 4.548 8,922,658 +0.16(+3.55%)
Nov 07, 2019 4.460 4.606 4.314 4.392 9,297,107 -0.03(-0.66%)
Nov 06, 2019 4.382 4.655 4.304 4.421 12,444,154 +0.00(+0.00%)
Nov 05, 2019 4.626 4.879 4.412 4.421 14,541,161 -0.14(-2.99%)
Nov 04, 2019 4.304 4.694 4.285 4.558 16,518,387 +0.42(+10.12%)
Nov 01, 2019 3.954 4.197 3.866 4.139 11,364,670 +0.21(+5.46%)
Oct 31, 2019 4.003 4.090 3.798 3.925 9,785,263 -0.01(-0.25%)
Oct 30, 2019 4.431 4.480 3.895 3.934 14,959,179 -0.43(-9.82%)
Oct 29, 2019 4.100 4.475 4.017 4.363 12,732,069 +0.29(+7.18%)
Oct 28, 2019 4.158 4.343 4.061 4.071 13,280,948 -0.04(-0.95%)
Oct 25, 2019 3.652 4.145 3.652 4.110 20,819,638 +0.40(+10.76%)
Oct 24, 2019 3.847 3.852 3.399 3.710 18,962,324 -0.03(-0.78%)
Oct 23, 2019 3.633 3.895 3.545 3.740 12,101,959 +0.09(+2.40%)
Oct 22, 2019 3.701 3.759 3.516 3.652 10,282,862 -0.06(-1.57%)
Oct 21, 2019 3.691 3.735 3.496 3.710 9,676,695 +0.13(+3.53%)
Oct 18, 2019 3.681 3.798 3.540 3.584 9,151,949 -0.12(-3.16%)
Oct 17, 2019 3.506 3.710 3.399 3.701 8,215,275 +0.20(+5.85%)
Oct 16, 2019 3.428 3.647 3.428 3.496 14,014,660 +0.09(+2.57%)
Oct 15, 2019 3.340 3.579 3.243 3.409 8,421,935 +0.03(+0.86%)
Oct 14, 2019 3.506 3.506 3.233 3.379 7,953,044 -0.12(-3.34%)
Oct 11, 2019 3.409 3.574 3.409 3.496 9,032,323 +0.17(+4.97%)
Oct 10, 2019 3.301 3.399 3.194 3.331 7,870,017 +0.09(+2.70%)
Oct 09, 2019 3.301 3.370 3.175 3.243 9,074,198 -0.01(-0.30%)
Oct 08, 2019 3.477 3.477 3.233 3.253 13,304,814 -0.28(-7.99%)
Oct 07, 2019 3.545 3.642 3.423 3.535 8,876,579 -0.03(-0.82%)
Oct 04, 2019 3.428 3.602 3.331 3.564 11,876,648 +0.04(+1.10%)
Oct 03, 2019 3.331 3.569 3.243 3.525 15,127,984 +0.19(+5.85%)
Oct 02, 2019 3.428 3.618 3.314 3.331 16,010,843 -0.10(-2.84%)
Oct 01, 2019 3.720 3.895 3.367 3.428 16,053,690 -0.29(-7.85%)
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%)
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.