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 29, 2019 3.484 3.494 3.367 3.406 5,433,920 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.552 5,356,764 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,299,614 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.601 3.787 10,776,584 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,559,210 +0.39(+11.63%)
Nov 21, 2019 3.435 3.474 3.289 3.357 13,196,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,907,564 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,325,250 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,634,619 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.128 8,654,598 +0.19(+4.70%)
Nov 14, 2019 4.148 4.206 3.874 3.943 10,273,886 -0.17(-4.04%)
Nov 13, 2019 4.206 4.260 4.031 4.109 8,940,594 -0.11(-2.55%)
Nov 12, 2019 4.245 4.314 4.138 4.216 8,420,888 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,803,549 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,690 +0.16(+3.55%)
Nov 07, 2019 4.470 4.616 4.323 4.402 9,277,344 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,417,700 +0.00(+0.00%)
Nov 05, 2019 4.636 4.889 4.421 4.431 14,510,249 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.567 16,483,272 +0.42(+10.12%)
Nov 01, 2019 3.962 4.206 3.874 4.148 11,340,511 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,764,462 -0.01(-0.25%)
Oct 30, 2019 4.441 4.489 3.904 3.943 14,927,379 -0.43(-9.82%)
Oct 29, 2019 4.109 4.484 4.026 4.372 12,705,004 +0.29(+7.18%)
Oct 28, 2019 4.167 4.353 4.070 4.079 13,252,716 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.118 20,775,380 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.718 18,922,014 -0.03(-0.78%)
Oct 23, 2019 3.640 3.904 3.552 3.748 12,076,233 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,261,003 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.718 9,656,125 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.591 9,132,494 -0.12(-3.16%)
Oct 17, 2019 3.513 3.718 3.406 3.709 8,197,811 +0.20(+5.85%)
Oct 16, 2019 3.435 3.655 3.435 3.504 13,984,867 +0.09(+2.57%)
Oct 15, 2019 3.347 3.587 3.250 3.416 8,404,032 +0.03(+0.86%)
Oct 14, 2019 3.513 3.513 3.240 3.387 7,936,137 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,013,123 +0.17(+4.97%)
Oct 10, 2019 3.308 3.406 3.201 3.338 7,853,287 +0.09(+2.70%)
Oct 09, 2019 3.308 3.377 3.182 3.250 9,054,908 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,276,530 -0.28(-7.99%)
Oct 07, 2019 3.552 3.650 3.430 3.543 8,857,709 -0.03(-0.82%)
Oct 04, 2019 3.435 3.610 3.338 3.572 11,851,401 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,095,825 +0.20(+5.85%)
Oct 02, 2019 3.435 3.626 3.321 3.338 15,976,807 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.374 3.435 16,019,563 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,218,280 -0.20(-4.98%)
Sep 27, 2019 3.923 4.040 3.738 3.923 13,634,906 -0.08(-1.95%)
Sep 26, 2019 4.245 4.314 3.904 4.001 11,420,966 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.333 7,373,774 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,217,357 -0.24(-5.38%)
Sep 23, 2019 4.577 4.675 4.314 4.538 15,214,380 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.456 4.626 49,340,656 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,439,248 -0.33(-6.80%)
Sep 18, 2019 4.968 5.143 4.841 4.880 17,004,120 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.055 26,152,608 +0.01(+0.19%)
Sep 16, 2019 5.133 5.621 4.636 5.046 29,312,534 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.162 4.519 13,140,614 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,689,217 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,160,978 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,528,842 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.887 4.451 23,185,184 +0.63(+16.54%)
Sep 06, 2019 3.984 4.033 3.693 3.819 16,781,192 -0.23(-5.76%)
Sep 05, 2019 3.887 4.237 3.863 4.052 11,529,608 +0.20(+5.30%)
Sep 04, 2019 3.673 3.887 3.596 3.848 12,489,950 +0.26(+7.32%)
Sep 03, 2019 3.430 3.625 3.265 3.586 8,653,587 +0.13(+3.65%)
Aug 30, 2019 3.635 3.673 3.294 3.460 8,751,315 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,499,608 +0.24(+7.10%)
Aug 28, 2019 3.324 3.537 3.314 3.421 12,410,727 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.294 3.294 12,869,352 -0.22(-6.35%)
Aug 26, 2019 3.673 3.737 3.465 3.518 14,684,314 -0.14(-3.72%)
Aug 23, 2019 3.761 3.819 3.625 3.654 14,546,080 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.819 3.829 10,753,659 -0.17(-4.14%)
Aug 21, 2019 4.188 4.257 3.994 3.994 7,785,107 -0.17(-3.97%)
Aug 20, 2019 4.383 4.504 4.052 4.159 8,789,847 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.402 12,586,914 +0.42(+10.49%)
Aug 16, 2019 3.916 4.052 3.654 3.984 11,659,502 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.887 3.916 10,057,255 -0.12(-2.89%)
Aug 14, 2019 4.150 4.159 3.853 4.033 10,940,344 -0.18(-4.38%)
Aug 13, 2019 4.227 4.431 4.150 4.218 9,725,726 -0.10(-2.25%)
Aug 12, 2019 4.227 4.325 4.072 4.315 6,708,467 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,352,154 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,122,614 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.295 13,480,959 +0.11(+2.55%)
Aug 06, 2019 4.538 4.606 4.120 4.188 13,926,946 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.441 4.509 17,198,652 -0.35(-7.20%)
Aug 02, 2019 4.956 5.083 4.762 4.859 8,718,696 -0.15(-2.91%)
Aug 01, 2019 5.432 5.462 4.898 5.005 14,756,033 -0.52(-9.49%)
Jul 31, 2019 5.442 5.773 5.374 5.530 18,787,480 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,225,676 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.645 21,836,348 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.781 5.024 15,980,108 +0.04(+0.78%)
Jul 25, 2019 5.471 5.510 4.976 4.985 11,821,250 -0.42(-7.73%)
Jul 24, 2019 5.257 5.568 5.257 5.403 11,043,252 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,634,651 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,509,098 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,701,282 +0.15(+2.92%)
Jul 18, 2019 5.044 5.131 4.820 4.995 17,140,232 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,070,232 -0.35(-6.44%)
Jul 16, 2019 5.782 5.802 5.287 5.432 19,373,428 -0.41(-6.99%)
Jul 15, 2019 6.015 6.103 5.816 5.841 8,937,330 -0.26(-4.30%)
Jul 12, 2019 5.947 6.152 5.879 6.103 7,520,311 +0.17(+2.78%)
Jul 11, 2019 6.229 6.346 5.918 5.938 7,934,809 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.015 6.239 8,488,168 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.811 6.045 10,355,467 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.957 7,250,276 -0.16(-2.54%)
Jul 05, 2019 5.957 6.220 5.936 6.113 12,220,518 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,044,094 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.996 6.006 11,256,106 -0.55(-8.44%)
Jul 01, 2019 6.890 6.939 6.482 6.560 8,856,268 -0.22(-3.30%)
Jun 28, 2019 6.725 6.900 6.676 6.783 6,883,560 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,957 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.540 6.715 5,427,628 +0.15(+2.22%)
Jun 25, 2019 6.842 6.880 6.550 6.569 8,820,374 -0.32(-4.65%)
Jun 24, 2019 6.832 7.026 6.793 6.890 8,773,190 +0.06(+0.85%)
Jun 21, 2019 6.686 6.851 6.628 6.832 10,872,104 +0.17(+2.48%)
Jun 20, 2019 6.774 7.089 6.618 6.667 13,270,517 +0.06(+0.88%)
Jun 19, 2019 6.637 6.808 6.502 6.608 11,976,703 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.637 5,599,001 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.501 7,417,937 +0.16(+2.45%)
Jun 14, 2019 6.501 6.599 6.326 6.346 9,338,880 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.404 6.550 7,290,389 +0.17(+2.74%)
Jun 12, 2019 6.569 6.588 6.322 6.375 10,824,224 -0.26(-3.94%)
Jun 11, 2019 6.927 6.937 6.608 6.637 11,970,748 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.811 6.869 9,849,466 -0.19(-2.74%)
Jun 07, 2019 7.189 7.276 6.869 7.063 11,897,143 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,426,339 -0.24(-3.23%)
Jun 05, 2019 7.993 7.993 7.407 7.499 6,324,741 -0.55(-6.86%)
Jun 04, 2019 7.945 8.119 7.741 8.051 6,625,669 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.857 9,153,318 +0.28(+3.71%)
May 31, 2019 7.402 7.615 7.373 7.576 6,967,713 +0.01(+0.13%)
May 30, 2019 7.770 7.964 7.538 7.567 5,930,126 -0.34(-4.29%)
May 29, 2019 7.489 7.925 7.441 7.906 5,876,309 +0.32(+4.21%)
May 28, 2019 7.683 7.731 7.455 7.586 5,098,617 -0.13(-1.63%)
May 24, 2019 7.596 7.867 7.557 7.712 6,387,853 -0.18(-2.33%)
May 23, 2019 7.683 7.702 7.373 7.896 14,141,453 +0.08(+0.99%)
May 22, 2019 8.197 8.293 7.799 7.819 8,047,834 -0.51(-6.16%)
May 21, 2019 8.051 8.332 8.017 8.332 7,835,678 +0.28(+3.49%)
May 20, 2019 8.497 8.526 8.041 8.051 8,195,633 -0.44(-5.14%)
May 17, 2019 8.913 9.156 8.487 8.487 5,788,589 -0.53(-5.91%)
May 16, 2019 9.272 9.349 8.991 9.020 4,272,562 -0.18(-2.00%)
May 15, 2019 8.962 9.233 8.913 9.204 3,558,148 +0.14(+1.50%)
May 14, 2019 8.884 9.209 8.846 9.068 5,025,610 +0.26(+2.97%)
May 13, 2019 9.214 9.214 8.749 8.807 5,724,004 -0.48(-5.21%)
May 10, 2019 9.223 9.349 8.981 9.291 5,601,977 +0.01(+0.10%)
May 09, 2019 9.204 9.359 8.913 9.282 7,354,089 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.078 9.272 6,457,157 +0.16(+1.70%)
May 07, 2019 8.855 9.233 8.647 9.117 11,513,374 +0.15(+1.62%)
May 06, 2019 8.671 9.030 8.599 8.972 8,821,644 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,707,603 +0.38(+4.46%)
May 02, 2019 8.623 8.671 8.226 8.468 12,470,247 -0.28(-3.21%)
May 01, 2019 8.758 8.976 8.700 8.749 7,145,092 -0.01(-0.11%)
Apr 30, 2019 9.223 9.233 8.681 8.758 14,943,544 -0.34(-3.73%)
Apr 29, 2019 8.913 9.243 8.855 9.098 7,295,064 +0.15(+1.62%)
Apr 26, 2019 9.078 9.311 8.894 8.952 9,766,276 -0.16(-1.81%)
Apr 25, 2019 9.320 9.383 8.933 9.117 11,438,277 -0.34(-3.59%)
Apr 24, 2019 9.475 9.703 9.379 9.456 8,917,563 +0.08(+0.83%)
Apr 23, 2019 9.698 10.16 9.330 9.379 17,769,884 -0.15(-1.53%)
Apr 22, 2019 9.543 9.630 9.272 9.524 13,285,205 +0.08(+0.82%)
Apr 18, 2019 9.834 9.882 9.379 9.446 12,588,475 -0.39(-3.94%)
Apr 17, 2019 10.10 10.19 9.727 9.834 7,347,551 -0.20(-2.03%)
Apr 16, 2019 9.892 10.12 9.601 10.04 8,915,260 +0.19(+1.97%)
Apr 15, 2019 9.921 10.09 9.655 9.844 8,898,319 -0.16(-1.55%)
Apr 12, 2019 10.39 10.44 9.936 9.999 8,768,810 -0.02(-0.19%)
Apr 11, 2019 10.12 10.21 9.873 10.02 5,712,578 -0.20(-1.99%)
Apr 10, 2019 10.30 10.48 10.17 10.22 5,843,036 -0.04(-0.38%)
Apr 09, 2019 10.59 10.62 10.21 10.26 6,152,690 -0.31(-2.93%)
Apr 08, 2019 10.59 10.76 10.46 10.57 5,643,302 +0.09(+0.83%)
Apr 05, 2019 10.22 10.53 10.22 10.48 4,980,315 +0.26(+2.56%)
Apr 04, 2019 9.950 10.22 9.815 10.22 7,412,440 +0.30(+3.03%)
Apr 03, 2019 10.57 10.59 9.863 9.921 9,710,061 -0.62(-5.88%)
Apr 02, 2019 10.80 10.83 10.50 10.54 4,239,559 -0.25(-2.33%)
Apr 01, 2019 11.02 11.06 10.72 10.79 4,990,432 -0.10(-0.89%)
Mar 29, 2019 10.97 11.03 10.78 10.89 5,353,023 +0.03(+0.27%)
Mar 28, 2019 10.42 10.92 10.24 10.86 5,897,969 +0.43(+4.09%)
Mar 27, 2019 10.66 10.71 10.34 10.43 5,103,556 -0.28(-2.62%)
Mar 26, 2019 10.77 10.94 10.52 10.72 6,079,220 +0.09(+0.82%)
Mar 25, 2019 10.47 10.74 10.25 10.63 5,387,015 +0.10(+0.92%)
Mar 22, 2019 10.92 10.94 10.37 10.53 5,064,125 -0.58(-5.23%)
Mar 21, 2019 10.98 11.18 10.92 11.11 5,807,477 +0.16(+1.42%)
Mar 20, 2019 10.37 11.11 10.33 10.96 6,250,862 +0.53(+5.11%)
Mar 19, 2019 10.73 10.75 10.37 10.42 4,529,530 -0.12(-1.10%)
Mar 18, 2019 10.23 10.56 10.22 10.54 4,457,318 +0.35(+3.42%)
Mar 15, 2019 10.40 10.49 10.10 10.19 10,823,917 -0.36(-3.40%)
Mar 14, 2019 10.44 10.62 10.44 10.55 5,602,469 +0.10(+0.93%)
Mar 13, 2019 10.16 10.50 10.13 10.45 8,003,948 +0.41(+4.04%)
Mar 12, 2019 9.603 10.08 9.579 10.05 6,195,466 +0.52(+5.48%)
Mar 11, 2019 9.506 9.632 9.380 9.526 5,805,807 +0.06(+0.61%)
Mar 08, 2019 9.835 9.864 9.458 9.468 6,354,919 -0.47(-4.77%)
Mar 07, 2019 10.30 10.30 9.912 9.941 6,020,184 -0.31(-3.02%)
Mar 06, 2019 10.50 10.54 10.20 10.25 5,441,734 -0.34(-3.20%)
Mar 05, 2019 10.77 10.77 10.48 10.59 7,265,155 -0.17(-1.62%)
Mar 04, 2019 10.54 10.93 10.52 10.76 9,025,304 +0.18(+1.74%)
Mar 01, 2019 10.43 10.71 10.35 10.58 10,355,490 +0.23(+2.24%)
Feb 28, 2019 10.05 10.38 9.787 10.35 13,124,060 +0.33(+3.28%)
Feb 27, 2019 10.25 10.68 9.990 10.02 9,984,484 -0.23(-2.26%)
Feb 26, 2019 10.84 11.27 10.01 10.25 15,390,345 -0.40(-3.72%)
Feb 25, 2019 10.21 10.78 10.15 10.65 9,567,380 +0.39(+3.77%)
Feb 22, 2019 10.52 10.61 10.22 10.26 5,323,754 -0.21(-2.03%)
Feb 21, 2019 10.69 10.72 10.41 10.47 5,307,476 -0.24(-2.26%)
Feb 20, 2019 10.56 10.90 10.52 10.71 7,077,007 +0.18(+1.74%)
Feb 19, 2019 10.50 10.69 10.41 10.53 4,779,438 +0.02(+0.18%)
Feb 15, 2019 10.16 10.53 10.13 10.51 6,240,448 +0.47(+4.72%)
Feb 14, 2019 10.01 10.18 9.932 10.04 4,910,665 -0.01(-0.10%)
Feb 13, 2019 10.05 10.32 10.03 10.05 5,753,664 -0.02(-0.19%)
Feb 12, 2019 10.19 10.46 10.01 10.07 9,591,163 +0.06(+0.58%)
Feb 11, 2019 9.206 10.08 9.158 10.01 13,690,460 +0.88(+9.64%)
Feb 08, 2019 9.264 9.366 8.926 9.129 15,434,379 -0.21(-2.28%)
Feb 07, 2019 9.729 9.767 9.235 9.342 10,683,804 -0.46(-4.73%)
Feb 06, 2019 10.35 10.35 9.767 9.806 10,983,102 -0.56(-5.41%)
Feb 05, 2019 10.50 10.60 10.37 10.37 5,148,393 -0.16(-1.56%)
Feb 04, 2019 10.51 10.70 10.28 10.53 4,774,270 -0.06(-0.55%)
Feb 01, 2019 10.64 10.83 10.50 10.59 5,509,161 -0.08(-0.73%)
Jan 31, 2019 11.40 11.40 10.57 10.67 7,595,783 -0.71(-6.21%)
Jan 30, 2019 11.01 11.42 10.99 11.37 7,341,701 +0.42(+3.79%)
Jan 29, 2019 10.97 11.03 10.75 10.96 4,918,774 +0.06(+0.53%)
Jan 28, 2019 10.69 11.00 10.60 10.90 6,196,619 +0.00(+0.00%)
Jan 25, 2019 10.49 10.98 10.47 10.90 6,469,803 +0.44(+4.26%)
Jan 24, 2019 10.21 10.55 10.11 10.45 9,431,665 +0.21(+2.08%)
Jan 23, 2019 10.63 10.65 10.03 10.24 8,187,480 -0.28(-2.66%)
Jan 22, 2019 10.99 10.99 10.45 10.52 10,691,429 -0.65(-5.80%)
Jan 18, 2019 11.26 11.39 10.99 11.17 9,397,330 +0.03(+0.26%)
Jan 17, 2019 11.24 11.35 11.06 11.14 6,886,932 -0.18(-1.62%)
Jan 16, 2019 11.35 11.63 11.30 11.32 6,218,675 -0.03(-0.26%)
Jan 15, 2019 11.51 11.74 11.27 11.35 7,260,674 -0.13(-1.10%)
Jan 14, 2019 11.04 11.52 11.04 11.48 9,710,012 +0.36(+3.22%)
Jan 11, 2019 10.91 11.21 10.76 11.12 5,529,946 +0.06(+0.52%)
Jan 10, 2019 11.02 11.19 10.79 11.06 6,313,715 -0.15(-1.38%)
Jan 09, 2019 10.74 11.26 10.69 11.22 12,121,405 +0.58(+5.45%)
Jan 08, 2019 10.83 11.01 10.55 10.64 7,465,311 -0.13(-1.17%)
Jan 07, 2019 10.48 10.96 10.37 10.76 9,514,147 +0.43(+4.12%)
Jan 04, 2019 9.816 10.40 9.700 10.34 10,306,373 +0.72(+7.44%)
Jan 03, 2019 9.584 9.912 9.380 9.622 6,056,700 -0.01(-0.10%)
Jan 02, 2019 9.052 9.825 8.916 9.632 9,222,340 +0.38(+4.08%)
Dec 31, 2018 9.390 9.516 9.081 9.255 8,129,573 -0.07(-0.73%)
Dec 28, 2018 9.864 9.970 9.255 9.322 10,706,140 -0.53(-5.40%)
Dec 27, 2018 9.835 9.864 9.410 9.854 7,144,222 -0.22(-2.21%)
Dec 26, 2018 9.197 10.10 8.926 10.08 10,600,216 +0.97(+10.62%)
Dec 24, 2018 9.526 9.555 9.042 9.110 5,108,049 -0.54(-5.61%)
Dec 21, 2018 9.864 9.922 9.535 9.651 10,947,386 -0.27(-2.73%)
Dec 20, 2018 10.30 10.54 9.835 9.922 10,664,720 -0.53(-5.09%)
Dec 19, 2018 10.79 11.02 10.33 10.45 11,579,670 -0.30(-2.79%)
Dec 18, 2018 10.97 11.02 10.42 10.75 14,441,782 -0.13(-1.16%)
Dec 17, 2018 11.07 11.50 10.82 10.88 12,001,830 -0.47(-4.17%)
Dec 14, 2018 12.23 12.23 11.29 11.35 12,288,976 -1.04(-8.42%)
Dec 13, 2018 12.57 12.73 12.30 12.40 6,587,538 -0.20(-1.61%)
Dec 12, 2018 12.97 13.22 12.57 12.60 6,659,211 -0.18(-1.44%)
Dec 11, 2018 12.89 13.35 12.73 12.78 6,808,659 +0.03(+0.23%)
Dec 10, 2018 13.12 13.56 12.68 12.76 9,961,183 -0.61(-4.55%)
Dec 07, 2018 13.73 13.82 13.32 13.36 7,234,927 -0.05(-0.36%)
Dec 06, 2018 13.55 13.76 12.88 13.41 9,160,261 -0.65(-4.60%)
Dec 04, 2018 14.40 14.56 14.02 14.06 6,323,765 -0.26(-1.82%)
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.