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

Range Resources (NY: RRC )

36.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2009 44.45 45.46 43.71 44.28 3,263,344 -0.75(-1.67%)
Nov 27, 2009 44.11 45.34 43.68 45.03 1,692,573 -0.89(-1.94%)
Nov 25, 2009 44.39 45.97 43.86 45.92 3,578,385 +1.71(+3.87%)
Nov 24, 2009 43.68 44.44 43.61 44.21 2,531,722 +0.07(+0.15%)
Nov 23, 2009 44.94 45.22 43.98 44.14 2,519,625 +0.47(+1.08%)
Nov 20, 2009 43.30 44.35 43.22 43.67 4,771,710 -0.14(-0.32%)
Nov 19, 2009 44.37 44.37 42.86 43.82 3,722,676 -0.71(-1.60%)
Nov 18, 2009 45.82 46.16 44.28 44.53 2,649,284 -1.24(-2.71%)
Nov 17, 2009 45.93 46.14 45.14 45.77 2,761,394 -0.23(-0.49%)
Nov 16, 2009 45.41 46.84 45.41 46.00 2,668,697 +0.83(+1.83%)
Nov 13, 2009 46.02 46.13 44.60 45.17 4,200,475 -0.85(-1.84%)
Nov 12, 2009 47.89 48.12 45.77 46.01 3,604,874 -2.09(-4.34%)
Nov 11, 2009 49.28 49.36 47.55 48.10 1,785,607 -0.79(-1.61%)
Nov 10, 2009 49.26 49.70 48.40 48.89 1,491,612 -0.66(-1.33%)
Nov 09, 2009 47.81 49.55 47.81 49.55 2,063,598 +2.18(+4.60%)
Nov 06, 2009 47.57 48.71 47.01 47.37 2,179,301 -0.85(-1.75%)
Nov 05, 2009 47.84 48.67 47.27 48.21 2,188,136 +0.58(+1.22%)
Nov 04, 2009 49.03 49.31 47.46 47.63 2,122,872 -0.59(-1.23%)
Nov 03, 2009 46.37 48.59 46.08 48.22 2,278,613 +1.06(+2.25%)
Nov 02, 2009 47.36 48.34 46.40 47.16 2,184,960 +0.14(+0.30%)
Oct 30, 2009 49.64 50.21 46.66 47.02 3,875,565 -2.77(-5.57%)
Oct 29, 2009 48.21 49.81 48.21 49.79 1,849,404 +2.25(+4.74%)
Oct 28, 2009 50.17 50.27 47.47 47.54 3,401,843 -2.51(-5.01%)
Oct 27, 2009 50.65 51.58 49.88 50.04 2,690,420 -0.54(-1.06%)
Oct 26, 2009 52.02 53.29 50.40 50.58 2,097,143 -1.07(-2.07%)
Oct 23, 2009 52.60 52.60 51.25 51.65 3,280,666 -1.70(-3.19%)
Oct 22, 2009 54.11 54.28 52.46 53.35 3,067,776 -1.55(-2.82%)
Oct 21, 2009 54.65 56.49 53.96 54.90 3,568,417 -0.28(-0.51%)
Oct 20, 2009 53.81 55.20 53.73 55.18 2,005,169 +0.33(+0.60%)
Oct 19, 2009 53.74 55.00 53.30 54.85 1,980,982 +1.21(+2.26%)
Oct 16, 2009 52.98 53.85 52.28 53.64 2,532,206 +0.13(+0.25%)
Oct 15, 2009 51.40 53.54 51.32 53.51 2,179,311 +1.61(+3.09%)
Oct 14, 2009 51.61 52.05 51.38 51.90 2,370,023 +1.35(+2.68%)
Oct 13, 2009 50.08 50.70 49.10 50.55 2,222,805 +0.42(+0.84%)
Oct 12, 2009 50.18 50.75 49.72 50.13 1,324,503 +0.30(+0.60%)
Oct 09, 2009 49.69 50.27 49.18 49.83 1,430,981 -0.11(-0.23%)
Oct 08, 2009 47.59 50.00 47.47 49.94 2,940,998 +2.64(+5.58%)
Oct 07, 2009 47.40 47.65 46.55 47.30 1,802,889 -0.11(-0.24%)
Oct 06, 2009 45.74 47.46 45.68 47.41 2,775,675 +2.34(+5.19%)
Oct 05, 2009 44.22 45.47 44.11 45.07 3,181,658 +0.83(+1.87%)
Oct 02, 2009 43.30 44.67 43.19 44.25 2,679,809 +0.09(+0.21%)
Oct 01, 2009 46.57 46.90 44.00 44.15 3,578,956 -2.22(-4.78%)
Sep 30, 2009 47.17 47.32 46.00 46.37 3,038,321 -0.42(-0.90%)
Sep 29, 2009 47.14 47.37 46.31 46.79 2,193,801 -0.23(-0.48%)
Sep 28, 2009 46.82 47.13 46.27 47.02 1,538,039 +0.54(+1.15%)
Sep 25, 2009 47.28 47.64 45.84 46.48 2,764,144 -0.91(-1.92%)
Sep 24, 2009 48.52 48.52 46.93 47.40 1,487,699 -1.16(-2.40%)
Sep 23, 2009 49.32 49.63 48.02 48.56 2,275,731 -0.64(-1.30%)
Sep 22, 2009 48.31 49.28 47.96 49.20 1,950,784 +1.74(+3.66%)
Sep 21, 2009 47.18 47.61 46.34 47.46 1,788,090 -0.70(-1.44%)
Sep 18, 2009 49.20 49.38 47.79 48.16 2,310,137 -0.30(-0.62%)
Sep 17, 2009 48.44 49.66 48.23 48.46 1,779,499 -0.08(-0.16%)
Sep 16, 2009 48.02 48.77 47.92 48.54 2,497,541 +0.83(+1.74%)
Sep 15, 2009 47.49 48.08 46.79 47.71 2,741,857 +0.39(+0.83%)
Sep 14, 2009 46.73 47.71 46.38 47.31 2,137,304 +0.00(+0.00%)
Sep 11, 2009 47.71 49.22 47.00 47.31 3,120,559 -0.05(-0.10%)
Sep 10, 2009 46.03 47.46 45.39 47.36 2,302,283 +1.30(+2.81%)
Sep 09, 2009 45.96 46.73 45.45 46.06 1,859,468 +0.21(+0.45%)
Sep 08, 2009 45.33 46.43 45.30 45.85 1,697,807 +1.05(+2.35%)
Sep 04, 2009 43.76 44.88 43.28 44.80 1,743,182 +1.27(+2.91%)
Sep 03, 2009 44.34 44.69 43.28 43.53 2,804,349 -0.63(-1.43%)
Sep 02, 2009 44.63 45.05 44.00 44.16 2,157,885 -0.53(-1.18%)
Sep 01, 2009 45.25 46.04 44.26 44.69 2,325,225 -0.75(-1.65%)
Aug 31, 2009 46.30 46.47 45.00 45.44 2,509,748 -1.89(-3.99%)
Aug 28, 2009 47.53 47.89 46.87 47.33 1,762,969 +0.52(+1.10%)
Aug 27, 2009 46.77 47.17 45.75 46.81 2,663,639 -0.38(-0.80%)
Aug 26, 2009 47.77 47.77 46.91 47.19 2,775,665 -0.97(-2.01%)
Aug 25, 2009 48.97 49.30 47.70 48.16 2,470,612 -0.97(-1.97%)
Aug 24, 2009 49.07 49.65 48.76 49.12 2,317,137 +0.61(+1.26%)
Aug 21, 2009 47.32 48.84 47.30 48.51 2,963,601 +1.60(+3.40%)
Aug 20, 2009 46.85 47.33 45.73 46.92 3,684,305 +0.12(+0.26%)
Aug 19, 2009 45.28 46.97 45.10 46.79 1,919,224 +0.88(+1.92%)
Aug 18, 2009 44.93 46.21 44.72 45.91 2,456,555 +1.45(+3.25%)
Aug 17, 2009 44.00 45.22 44.00 44.46 3,549,262 -1.01(-2.21%)
Aug 14, 2009 45.37 45.53 44.71 45.47 3,946,273 +0.04(+0.08%)
Aug 13, 2009 43.86 45.50 43.47 45.43 2,734,198 +1.98(+4.56%)
Aug 12, 2009 42.93 43.86 42.93 43.45 1,414,860 +0.39(+0.89%)
Aug 11, 2009 43.67 43.68 42.99 43.06 1,101,600 -0.97(-2.20%)
Aug 10, 2009 43.67 44.29 43.30 44.03 977,992 +0.48(+1.10%)
Aug 07, 2009 44.50 44.77 43.05 43.55 1,944,310 -0.24(-0.56%)
Aug 06, 2009 44.31 44.53 43.46 43.80 2,084,829 -0.36(-0.81%)
Aug 05, 2009 45.23 45.46 44.14 44.15 2,050,229 -1.01(-2.25%)
Aug 04, 2009 44.60 45.43 44.30 45.17 1,697,836 +0.20(+0.45%)
Aug 03, 2009 44.28 45.46 44.28 44.97 2,194,108 +1.37(+3.13%)
Jul 31, 2009 43.05 43.92 42.64 43.60 2,592,819 +0.30(+0.69%)
Jul 30, 2009 42.73 43.88 42.45 43.30 2,482,586 +1.03(+2.45%)
Jul 29, 2009 42.09 42.43 41.48 42.27 2,599,963 -0.85(-1.96%)
Jul 28, 2009 43.05 43.39 42.07 43.11 2,832,363 -0.48(-1.10%)
Jul 27, 2009 43.30 43.97 43.24 43.59 2,113,380 -0.23(-0.54%)
Jul 24, 2009 42.72 43.87 42.62 43.83 468 +0.53(+1.22%)
Jul 23, 2009 42.06 43.44 41.74 43.30 3,485,543 +1.23(+2.93%)
Jul 22, 2009 41.34 43.03 41.02 42.07 3,340,365 -0.08(-0.18%)
Jul 21, 2009 42.19 42.78 41.38 42.14 2,556,180 +0.41(+0.99%)
Jul 20, 2009 41.42 42.04 40.82 41.73 2,085,337 +0.83(+2.02%)
Jul 17, 2009 39.77 41.40 39.24 40.90 3,322,216 +0.90(+2.25%)
Jul 16, 2009 38.71 40.32 38.40 40.00 4,199,319 +1.55(+4.03%)
Jul 15, 2009 38.42 38.84 38.20 38.45 3,934,640 +1.27(+3.41%)
Jul 14, 2009 36.18 37.23 35.97 37.18 3,512,326 +1.50(+4.21%)
Jul 13, 2009 34.88 35.76 34.71 35.68 2,668,066 +0.25(+0.72%)
Jul 10, 2009 34.63 35.64 34.09 35.43 2,686,152 -0.04(-0.11%)
Jul 09, 2009 34.87 36.06 34.51 35.46 3,973,709 +1.25(+3.65%)
Jul 08, 2009 34.21 34.75 33.33 34.21 3,065,105 +0.00(+0.00%)
Jul 07, 2009 34.90 34.97 34.14 34.21 2,951,677 -0.66(-1.89%)
Jul 06, 2009 36.08 36.08 34.35 34.87 4,740,512 -2.16(-5.83%)
Jul 02, 2009 38.07 38.07 36.74 37.03 3,636,048 -1.60(-4.13%)
Jul 01, 2009 39.56 39.96 38.41 38.63 2,040,499 -0.27(-0.70%)
Jun 30, 2009 39.36 40.28 38.47 38.90 2,675,203 -0.40(-1.03%)
Jun 29, 2009 39.66 40.04 38.86 39.31 1,910,928 -0.09(-0.24%)
Jun 26, 2009 39.05 39.78 38.98 39.40 4,014,581 +0.05(+0.12%)
Jun 25, 2009 38.87 39.70 38.86 39.35 2,948,949 +0.67(+1.72%)
Jun 24, 2009 38.55 39.68 38.33 38.69 2,275,320 +0.28(+0.73%)
Jun 23, 2009 39.46 39.52 37.89 38.40 2,763,798 -0.54(-1.37%)
Jun 22, 2009 41.15 41.15 38.94 38.94 3,166,066 -2.87(-6.87%)
Jun 19, 2009 43.03 43.05 41.38 41.81 3,195,831 -0.65(-1.53%)
Jun 18, 2009 42.61 42.97 41.96 42.46 2,377,152 +0.02(+0.04%)
Jun 17, 2009 42.28 42.76 41.08 42.44 3,384,815 -0.20(-0.46%)
Jun 16, 2009 43.54 44.39 42.51 42.64 2,851,280 -0.90(-2.07%)
Jun 15, 2009 44.62 45.34 42.75 43.54 2,793,864 -0.43(-0.98%)
Jun 12, 2009 43.74 44.16 43.10 43.98 1,817,612 -0.93(-2.07%)
Jun 11, 2009 42.79 45.83 42.75 44.91 4,206,127 +2.16(+5.05%)
Jun 10, 2009 43.52 43.67 41.97 42.74 2,683,030 -0.16(-0.37%)
Jun 09, 2009 43.46 43.83 42.47 42.90 1,748,774 +0.34(+0.79%)
Jun 08, 2009 42.10 43.00 41.38 42.57 2,328,452 +0.08(+0.18%)
Jun 05, 2009 44.32 44.45 42.25 42.49 2,494,793 -0.94(-2.16%)
Jun 04, 2009 42.60 43.59 42.23 43.43 2,359,620 +1.35(+3.21%)
Jun 03, 2009 44.61 44.61 41.47 42.08 4,034,187 -2.84(-6.32%)
Jun 02, 2009 44.57 45.09 43.94 44.91 2,205,167 -0.08(-0.17%)
Jun 01, 2009 43.99 45.64 43.92 44.99 3,001,517 +1.95(+4.54%)
May 29, 2009 43.02 43.52 42.33 43.04 1,942,937 +0.47(+1.10%)
May 28, 2009 41.42 42.89 41.07 42.57 2,633,941 +1.44(+3.49%)
May 27, 2009 40.80 41.97 40.43 41.13 2,593,577 +0.49(+1.20%)
May 26, 2009 38.89 40.67 37.75 40.64 3,118,389 +1.24(+3.15%)
May 22, 2009 38.49 40.06 38.37 39.40 2,058,166 +0.89(+2.32%)
May 21, 2009 38.64 38.88 37.59 38.51 2,153,015 -0.57(-1.47%)
May 20, 2009 40.13 41.10 38.94 39.08 2,576,580 -0.36(-0.90%)
May 19, 2009 38.73 40.44 38.73 39.44 2,024,988 +0.49(+1.25%)
May 18, 2009 37.93 39.01 37.81 38.95 3,285,630 +1.44(+3.83%)
May 15, 2009 38.96 39.33 37.22 37.51 2,805,698 -1.57(-4.01%)
May 14, 2009 38.43 39.52 38.43 39.08 2,625,666 +0.20(+0.51%)
May 13, 2009 41.30 41.30 38.48 38.88 3,407,660 -2.98(-7.11%)
May 12, 2009 42.33 42.73 40.48 41.86 2,349,389 +0.23(+0.54%)
May 11, 2009 41.97 42.37 41.08 41.64 2,089,518 -1.47(-3.42%)
May 08, 2009 41.55 43.68 41.38 43.11 3,223,792 +1.78(+4.30%)
May 07, 2009 43.05 43.24 40.75 41.34 4,070,866 -0.56(-1.35%)
May 06, 2009 41.20 42.54 40.36 41.90 3,550,795 +1.67(+4.16%)
May 05, 2009 41.45 41.45 39.44 40.23 2,225,420 -1.25(-3.01%)
May 04, 2009 41.29 41.48 40.87 41.48 2,791,057 +2.51(+6.44%)
May 01, 2009 37.71 39.79 37.52 38.97 2,390,708 +1.42(+3.78%)
Apr 30, 2009 39.75 41.43 36.88 37.55 5,113,325 -2.48(-6.20%)
Apr 29, 2009 40.14 41.01 39.29 40.03 4,189,431 +1.39(+3.60%)
Apr 28, 2009 36.82 39.06 36.54 38.64 3,690,329 +1.28(+3.42%)
Apr 27, 2009 38.33 38.33 37.04 37.36 2,814,524 -1.97(-5.02%)
Apr 24, 2009 38.64 39.81 38.33 39.33 3,582,086 +1.72(+4.57%)
Apr 23, 2009 37.47 38.05 36.85 37.62 2,942,025 +0.51(+1.37%)
Apr 22, 2009 37.30 38.82 37.05 37.11 2,784,448 -0.65(-1.72%)
Apr 21, 2009 36.71 38.09 36.40 37.76 2,668,941 +0.23(+0.63%)
Apr 20, 2009 38.98 38.98 37.36 37.52 2,632,373 -2.48(-6.20%)
Apr 17, 2009 38.98 40.16 38.25 40.00 3,816,959 +1.57(+4.08%)
Apr 16, 2009 39.28 39.56 37.88 38.43 3,131,147 -0.39(-1.02%)
Apr 15, 2009 39.17 39.95 38.11 38.83 2,382,703 -0.42(-1.08%)
Apr 14, 2009 39.06 40.62 39.06 39.25 2,382,699 -0.50(-1.25%)
Apr 13, 2009 39.55 40.22 38.35 39.75 2,410,910 -0.39(-0.96%)
Apr 09, 2009 40.52 41.54 39.38 40.13 2,904,818 +0.62(+1.57%)
Apr 08, 2009 39.47 40.27 37.47 39.51 3,310,648 +0.34(+0.86%)
Apr 07, 2009 40.08 40.57 38.90 39.17 2,671,941 -2.02(-4.90%)
Apr 06, 2009 41.73 41.73 40.10 41.19 3,377,843 -1.18(-2.79%)
Apr 03, 2009 41.31 43.24 40.77 42.38 2,962,292 +1.00(+2.41%)
Apr 02, 2009 39.77 41.97 39.77 41.38 3,407,595 +2.78(+7.20%)
Apr 01, 2009 37.87 40.07 37.25 38.60 3,977,415 -0.07(-0.17%)
Mar 31, 2009 39.57 40.08 38.58 38.67 2,353,882 -0.45(-1.15%)
Mar 30, 2009 39.07 39.33 38.10 39.12 3,362,379 -3.05(-7.24%)
Mar 26, 2009 42.23 42.89 41.47 42.17 3,212,290 +0.88(+2.14%)
Mar 25, 2009 41.59 41.99 39.98 41.29 2,630,040 -0.40(-0.97%)
Mar 24, 2009 41.39 42.31 40.66 41.69 2,370,924 -1.38(-3.21%)
Mar 23, 2009 41.36 43.08 41.25 43.07 4,268,108 +4.53(+11.75%)
Mar 20, 2009 40.22 40.85 38.43 38.55 3,507,946 -1.82(-4.51%)
Mar 19, 2009 40.26 41.14 39.28 40.37 3,999,227 +1.69(+4.38%)
Mar 18, 2009 38.26 39.33 36.11 38.67 4,521,218 +0.14(+0.36%)
Mar 17, 2009 37.48 38.61 36.68 38.54 3,494,322 +1.03(+2.76%)
Mar 16, 2009 36.40 38.28 36.17 37.50 2,741,833 +1.04(+2.86%)
Mar 13, 2009 36.48 36.65 35.32 36.46 0 +0.32(+0.88%)
Mar 12, 2009 34.75 36.31 34.15 36.14 3,498,442 +1.23(+3.53%)
Mar 11, 2009 36.40 37.00 34.00 34.91 3,154,587 -1.03(-2.88%)
Mar 10, 2009 34.60 36.40 34.13 35.94 5,440,326 +2.22(+6.57%)
Mar 09, 2009 34.15 35.44 33.35 33.73 3,539,195 -1.01(-2.92%)
Mar 06, 2009 34.78 35.72 33.43 34.74 0 +0.43(+1.26%)
Mar 05, 2009 34.08 35.52 33.75 34.31 3,470,350 -0.77(-2.20%)
Mar 04, 2009 34.09 36.23 34.01 35.08 3,866,625 +4.19(+13.56%)
Mar 02, 2009 32.51 32.97 30.27 30.89 3,801,251 -2.53(-7.56%)
Feb 27, 2009 32.51 34.76 32.08 33.42 0 -0.08(-0.25%)
Feb 26, 2009 34.56 35.47 33.32 33.50 3,081,360 +0.05(+0.14%)
Feb 25, 2009 33.71 34.29 31.70 33.45 5,219,621 +2.42(+7.81%)
Feb 24, 2009 29.60 31.32 29.03 31.03 3,233,308 +1.74(+5.93%)
Feb 23, 2009 31.69 32.04 29.14 29.29 2,866,385 -1.87(-6.00%)
Feb 20, 2009 32.49 32.49 30.51 31.16 0 -1.49(-4.57%)
Feb 19, 2009 32.54 33.28 31.83 32.66 2,201,233 +0.59(+1.85%)
Feb 18, 2009 33.35 33.75 31.68 32.06 2,408,257 -1.33(-3.99%)
Feb 17, 2009 32.98 34.79 32.98 33.40 2,299,119 -2.88(-7.95%)
Feb 13, 2009 35.91 36.97 35.79 36.28 1,665,631 +0.39(+1.07%)
Feb 12, 2009 33.94 36.03 33.85 35.90 2,934,423 +0.82(+2.33%)
Feb 11, 2009 36.36 36.58 34.06 35.08 2,414,973 -0.31(-0.88%)
Feb 10, 2009 37.49 38.42 34.80 35.39 4,720,595 -2.31(-6.13%)
Feb 09, 2009 37.37 38.54 37.35 37.70 3,346,211 +0.52(+1.39%)
Feb 06, 2009 36.06 37.56 35.76 37.18 3,232,778 +0.51(+1.38%)
Feb 05, 2009 34.96 36.85 34.29 36.68 4,343,789 +1.61(+4.58%)
Feb 04, 2009 34.86 35.81 34.64 35.07 3,571,309 +0.81(+2.36%)
Feb 03, 2009 33.52 34.49 32.92 34.26 3,082,580 +1.00(+2.99%)
Feb 02, 2009 32.98 33.66 32.33 33.27 3,436,649 -0.40(-1.20%)
Jan 30, 2009 34.90 35.16 33.37 33.67 0 -0.55(-1.62%)
Jan 29, 2009 33.99 34.97 33.87 34.22 3,229,652 -0.57(-1.65%)
Jan 28, 2009 33.95 35.01 33.37 34.80 3,839,089 +1.19(+3.55%)
Jan 27, 2009 33.03 34.25 32.54 33.60 2,945,488 +0.23(+0.70%)
Jan 26, 2009 32.98 34.49 32.43 33.37 2,572,464 +0.25(+0.77%)
Jan 23, 2009 30.62 33.70 30.05 33.12 4,761,820 +1.66(+5.29%)
Jan 22, 2009 31.38 32.28 30.08 31.45 4,297,079 -1.37(-4.18%)
Jan 21, 2009 30.94 32.93 30.17 32.82 3,851,858 +3.30(+11.17%)
Jan 20, 2009 30.06 31.71 29.30 29.53 2,409,417 -1.67(-5.36%)
Jan 16, 2009 32.24 32.40 30.06 31.20 0 -0.05(-0.15%)
Jan 15, 2009 31.72 32.12 29.38 31.25 3,756,802 -0.73(-2.29%)
Jan 14, 2009 33.12 33.12 31.09 31.98 2,610,154 -1.68(-5.00%)
Jan 13, 2009 32.78 34.03 32.25 33.66 3,795,537 +0.98(+2.99%)
Jan 12, 2009 34.13 34.13 32.41 32.68 2,865,908 -1.93(-5.56%)
Jan 09, 2009 35.55 35.55 33.87 34.61 2,669,637 -0.94(-2.64%)
Jan 08, 2009 34.32 35.91 33.92 35.55 2,621,672 +0.94(+2.71%)
Jan 07, 2009 35.37 35.64 33.91 34.61 2,518,546 -1.77(-4.86%)
Jan 06, 2009 37.18 39.27 36.24 36.38 5,193,678 -0.32(-0.87%)
Jan 05, 2009 34.57 37.07 34.40 36.69 3,926,550 +1.86(+5.34%)
Jan 02, 2009 32.50 35.16 32.47 34.83 0 +2.53(+7.82%)
Jan 01, 2009 31.64 32.75 30.77 32.31 0 +0.00(+0.00%)
Dec 31, 2008 31.64 32.75 30.77 32.31 2,779,924 +0.49(+1.54%)
Dec 30, 2008 30.76 31.89 29.79 31.82 3,029,602 +0.94(+3.04%)
Dec 29, 2008 30.50 31.38 29.83 30.88 2,203,081 +0.81(+2.69%)
Dec 26, 2008 29.57 30.12 28.92 30.07 787,779 +0.71(+2.43%)
Dec 24, 2008 29.54 29.54 28.52 29.36 799,066 -0.50(-1.67%)
Dec 23, 2008 30.24 30.90 28.23 29.86 3,733,918 -0.16(-0.53%)
Dec 22, 2008 32.16 32.35 29.64 30.02 2,708,677 -2.25(-6.96%)
Dec 19, 2008 31.10 33.01 30.91 32.26 3,397,930 +1.19(+3.84%)
Dec 18, 2008 32.64 33.18 30.51 31.07 3,378,540 -1.75(-5.32%)
Dec 17, 2008 32.49 34.24 32.27 32.81 2,650,409 -0.09(-0.29%)
Dec 16, 2008 32.82 33.52 31.69 32.91 2,612,844 +0.63(+1.95%)
Dec 15, 2008 34.52 34.94 31.28 32.28 3,630,552 -1.68(-4.95%)
Dec 12, 2008 32.48 35.02 32.48 33.96 2,439,975 -0.77(-2.22%)
Dec 11, 2008 36.70 38.33 34.25 34.73 4,027,052 -1.76(-4.81%)
Dec 10, 2008 33.18 37.01 33.18 36.49 3,371,893 +4.14(+12.81%)
Dec 09, 2008 31.11 34.61 30.56 32.35 2,834,553 +0.59(+1.86%)
Dec 08, 2008 30.73 34.00 30.72 31.75 4,116,019 +2.44(+8.33%)
Dec 05, 2008 29.03 29.36 26.35 29.31 6,230,831 -0.42(-1.42%)
Dec 04, 2008 35.23 35.70 28.61 29.73 6,413,925 -6.37(-17.64%)
Dec 03, 2008 33.90 36.20 33.12 36.10 3,171,235 +1.31(+3.75%)
Dec 02, 2008 35.60 36.45 33.23 34.80 2,796,302 +0.22(+0.62%)
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.