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: 7:00 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 (%)
Nov 30, 2004 8.434 8.668 8.409 8.660 1,531,860 +0.13(+1.57%)
Nov 29, 2004 8.622 8.647 8.392 8.526 1,023,315 -0.04(-0.49%)
Nov 26, 2004 8.447 8.622 8.447 8.568 771,837 +0.12(+1.43%)
Nov 24, 2004 8.413 8.622 8.046 8.447 2,857,269 +0.13(+1.61%)
Nov 23, 2004 7.474 8.413 7.445 8.313 4,047,279 +0.97(+13.19%)
Nov 22, 2004 7.077 7.349 7.015 7.344 1,608,501 +0.25(+3.47%)
Nov 19, 2004 7.060 7.190 6.931 7.098 1,571,617 +0.04(+0.59%)
Nov 18, 2004 7.027 7.098 6.964 7.056 714,995 +0.03(+0.42%)
Nov 17, 2004 6.931 7.090 6.931 7.027 798,342 +0.12(+1.69%)
Nov 16, 2004 6.973 7.098 6.910 6.910 450,904 -0.05(-0.78%)
Nov 15, 2004 7.077 7.115 6.868 6.964 1,116,722 -0.09(-1.30%)
Nov 12, 2004 6.998 7.202 6.910 7.056 1,506,313 +0.08(+1.14%)
Nov 11, 2004 7.027 7.048 6.868 6.977 810,158 -0.03(-0.42%)
Nov 10, 2004 6.860 7.152 6.848 7.006 1,016,290 +0.12(+1.70%)
Nov 09, 2004 6.964 6.973 6.860 6.889 736,231 -0.09(-1.32%)
Nov 08, 2004 7.090 7.115 6.973 6.981 552,133 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.069 7.115 512,376 -0.00(-0.06%)
Nov 04, 2004 6.831 7.148 6.827 7.119 1,046,946 +0.27(+3.96%)
Nov 03, 2004 6.701 6.902 6.701 6.848 718,508 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.660 697,592 +0.00(+0.06%)
Nov 01, 2004 6.618 6.722 6.559 6.655 523,393 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.426 6.555 1,016,290 +0.10(+1.62%)
Oct 28, 2004 6.476 6.622 6.246 6.451 1,788,607 -0.28(-4.10%)
Oct 27, 2004 6.777 6.902 6.559 6.726 555,806 -0.10(-1.41%)
Oct 26, 2004 6.797 6.827 6.639 6.822 532,175 +0.06(+0.86%)
Oct 25, 2004 6.827 6.873 6.747 6.764 608,656 -0.04(-0.55%)
Oct 22, 2004 6.785 6.939 6.777 6.802 557,083 +0.00(+0.00%)
Oct 21, 2004 6.822 6.827 6.756 6.802 689,927 -0.00(-0.06%)
Oct 20, 2004 6.756 7.031 6.743 6.806 1,560,920 +0.03(+0.43%)
Oct 19, 2004 6.827 6.831 6.639 6.777 1,424,084 -0.08(-1.22%)
Oct 18, 2004 6.864 6.977 6.760 6.860 995,693 +0.00(+0.06%)
Oct 15, 2004 6.939 6.948 6.806 6.856 444,517 -0.08(-1.14%)
Oct 14, 2004 6.785 6.998 6.743 6.935 761,619 +0.13(+1.84%)
Oct 13, 2004 7.140 7.152 6.447 6.810 2,403,491 -0.31(-4.34%)
Oct 12, 2004 7.161 7.227 7.115 7.119 347,917 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.098 7.161 306,084 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.161 7.265 430,785 +0.00(+0.00%)
Oct 07, 2004 7.516 7.578 7.232 7.265 883,605 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.474 7.503 1,448,673 +0.03(+0.39%)
Oct 05, 2004 7.411 7.620 7.411 7.474 708,928 +0.06(+0.85%)
Oct 04, 2004 7.399 7.474 7.286 7.411 613,766 +0.05(+0.62%)
Oct 01, 2004 7.303 7.369 7.248 7.365 516,368 +0.06(+0.86%)
Sep 30, 2004 7.265 7.344 7.202 7.303 735,114 +0.04(+0.58%)
Sep 29, 2004 7.307 7.386 7.244 7.261 890,950 -0.08(-1.08%)
Sep 28, 2004 7.202 7.349 7.194 7.340 829,637 +0.14(+1.91%)
Sep 27, 2004 7.140 7.361 7.056 7.202 853,747 +0.02(+0.29%)
Sep 24, 2004 6.973 7.194 6.969 7.182 1,150,891 +0.19(+2.75%)
Sep 23, 2004 6.856 7.010 6.822 6.989 641,708 +0.13(+1.95%)
Sep 22, 2004 6.864 6.960 6.747 6.856 479,963 -0.01(-0.18%)
Sep 21, 2004 6.743 6.881 6.689 6.868 549,898 +0.13(+1.92%)
Sep 20, 2004 6.555 6.772 6.555 6.739 571,932 +0.18(+2.80%)
Sep 17, 2004 6.643 6.643 6.534 6.555 448,828 -0.04(-0.63%)
Sep 16, 2004 6.597 6.676 6.555 6.597 348,556 +0.03(+0.51%)
Sep 15, 2004 6.618 6.676 6.534 6.564 312,631 -0.10(-1.57%)
Sep 14, 2004 6.714 6.756 6.593 6.668 341,211 -0.09(-1.30%)
Sep 13, 2004 6.693 6.756 6.670 6.756 346,001 +0.07(+1.00%)
Sep 10, 2004 6.701 6.777 6.639 6.689 548,780 -0.01(-0.19%)
Sep 09, 2004 6.618 6.714 6.618 6.701 458,887 +0.08(+1.26%)
Sep 08, 2004 6.693 6.731 6.576 6.618 613,127 -0.10(-1.43%)
Sep 07, 2004 6.672 6.714 6.645 6.714 567,142 +0.06(+0.94%)
Sep 03, 2004 6.655 6.714 6.635 6.651 384,641 -0.03(-0.44%)
Sep 02, 2004 6.488 6.693 6.488 6.681 619,993 +0.16(+2.50%)
Sep 01, 2004 6.263 6.518 6.255 6.518 673,961 +0.25(+4.07%)
Aug 31, 2004 6.054 6.263 6.054 6.263 445,794 +0.23(+3.88%)
Aug 30, 2004 6.129 6.150 5.962 6.029 282,453 -0.13(-2.10%)
Aug 27, 2004 6.104 6.175 6.054 6.159 360,691 +0.04(+0.68%)
Aug 26, 2004 6.205 6.221 6.017 6.117 270,318 -0.08(-1.28%)
Aug 25, 2004 6.171 6.234 6.150 6.196 367,397 -0.01(-0.13%)
Aug 24, 2004 6.200 6.284 6.150 6.205 473,896 -0.03(-0.47%)
Aug 23, 2004 6.346 6.351 6.121 6.234 745,811 -0.12(-1.84%)
Aug 20, 2004 6.250 6.459 6.250 6.351 839,537 +0.15(+2.36%)
Aug 19, 2004 6.159 6.259 6.121 6.205 464,316 -0.03(-0.54%)
Aug 18, 2004 5.866 6.263 5.866 6.238 765,930 +0.37(+6.33%)
Aug 17, 2004 5.896 5.958 5.653 5.866 771,837 -0.15(-2.57%)
Aug 16, 2004 6.096 6.221 5.900 6.021 508,065 -0.08(-1.23%)
Aug 13, 2004 6.021 6.200 5.992 6.096 797,065 +0.09(+1.46%)
Aug 12, 2004 6.296 6.334 5.996 6.008 613,127 -0.33(-5.20%)
Aug 11, 2004 6.443 6.443 6.230 6.338 451,383 -0.10(-1.62%)
Aug 10, 2004 6.409 6.447 6.346 6.443 500,561 +0.08(+1.18%)
Aug 09, 2004 6.209 6.472 6.200 6.367 577,840 +0.17(+2.69%)
Aug 06, 2004 6.497 6.497 6.117 6.200 797,704 -0.34(-5.23%)
Aug 05, 2004 6.806 6.810 6.480 6.543 1,038,005 -0.28(-4.16%)
Aug 04, 2004 6.889 6.893 6.806 6.827 971,104 -0.07(-1.03%)
Aug 03, 2004 6.989 6.994 6.835 6.898 661,826 -0.11(-1.55%)
Aug 02, 2004 7.015 7.056 6.848 7.006 1,338,182 +0.01(+0.18%)
Jul 30, 2004 7.040 7.044 6.919 6.994 1,481,564 -0.05(-0.65%)
Jul 29, 2004 6.576 7.040 6.576 7.040 1,619,518 +0.51(+7.87%)
Jul 28, 2004 6.589 6.622 6.422 6.526 943,481 -0.06(-0.95%)
Jul 27, 2004 6.263 6.601 6.263 6.589 843,848 +0.38(+6.19%)
Jul 26, 2004 6.397 6.438 6.175 6.205 810,477 -0.20(-3.07%)
Jul 23, 2004 6.497 6.497 6.342 6.401 516,208 -0.09(-1.42%)
Jul 22, 2004 6.589 6.597 6.451 6.493 570,336 -0.13(-1.89%)
Jul 21, 2004 6.797 6.889 6.609 6.618 876,101 -0.18(-2.64%)
Jul 20, 2004 6.781 6.831 6.660 6.797 1,452,824 +0.02(+0.25%)
Jul 19, 2004 6.806 6.843 6.718 6.781 955,456 +0.03(+0.37%)
Jul 16, 2004 6.655 6.814 6.639 6.756 1,734,799 +0.10(+1.51%)
Jul 15, 2004 6.660 6.676 6.555 6.655 690,087 +0.02(+0.25%)
Jul 14, 2004 6.497 6.639 6.493 6.639 1,313,753 +0.15(+2.25%)
Jul 13, 2004 6.513 6.564 6.401 6.493 744,055 +0.06(+0.97%)
Jul 12, 2004 6.472 6.484 6.392 6.430 646,338 +0.13(+1.99%)
Jul 09, 2004 6.259 6.367 6.242 6.305 992,180 +0.04(+0.67%)
Jul 08, 2004 6.472 6.497 6.255 6.263 900,850 -0.15(-2.28%)
Jul 07, 2004 6.367 6.434 6.346 6.409 644,582 +0.02(+0.33%)
Jul 06, 2004 6.309 6.451 6.301 6.388 767,526 +0.08(+1.26%)
Jul 02, 2004 6.426 6.451 6.267 6.309 778,224 -0.12(-1.82%)
Jul 01, 2004 6.597 6.681 6.213 6.426 1,624,308 +0.33(+5.41%)
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%)
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.