Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
8.989
9.323
8.989
9.265
770,241
+0.22(+2.40%)
Jan 28, 2005
9.190
9.207
8.960
9.048
916,497
-0.14(-1.50%)
Jan 27, 2005
9.044
9.332
8.989
9.186
1,213,960
+0.16(+1.80%)
Jan 26, 2005
8.776
9.035
8.756
9.023
830,595
+0.26(+2.95%)
Jan 25, 2005
8.731
8.852
8.564
8.764
752,198
+0.03(+0.38%)
Jan 24, 2005
8.831
8.914
8.693
8.731
614,564
-0.03(-0.33%)
Jan 21, 2005
8.839
8.918
8.726
8.760
767,207
-0.06(-0.66%)
Jan 20, 2005
9.035
9.035
8.630
8.818
995,373
-0.22(-2.40%)
Jan 19, 2005
8.935
9.232
8.935
9.035
1,945,242
+0.14(+1.60%)
Jan 18, 2005
8.697
8.914
8.697
8.893
1,387,041
+0.24(+2.80%)
Jan 14, 2005
8.559
8.768
8.518
8.651
1,490,665
+0.11(+1.32%)
Jan 13, 2005
8.388
8.584
8.309
8.539
1,167,017
+0.18(+2.10%)
Jan 12, 2005
8.067
8.392
8.029
8.363
1,532,499
+0.30(+3.73%)
Jan 11, 2005
8.163
8.204
7.962
8.063
1,075,367
-0.08(-0.97%)
Jan 10, 2005
7.904
8.275
7.904
8.142
1,599,559
+0.27(+3.45%)
Jan 07, 2005
8.100
8.100
7.730
7.870
1,883,450
-0.15(-1.82%)
Jan 06, 2005
7.933
8.204
7.900
8.017
1,804,255
+0.13(+1.59%)
Jan 05, 2005
7.975
8.079
7.808
7.891
1,341,535
-0.14(-1.72%)
Jan 04, 2005
7.975
8.213
7.958
8.029
1,654,326
+0.05(+0.68%)
Jan 03, 2005
8.539
8.547
7.904
7.975
2,974,625
-0.57(-6.65%)
Dec 31, 2004
8.392
8.622
8.372
8.543
873,067
+0.10(+1.24%)
Dec 30, 2004
8.547
8.547
8.392
8.438
411,625
-0.10(-1.22%)
Dec 29, 2004
8.539
8.564
8.413
8.543
509,981
+0.00(+0.00%)
Dec 28, 2004
8.342
8.639
8.342
8.543
677,473
+0.17(+1.99%)
Dec 27, 2004
8.664
8.664
8.296
8.376
796,905
-0.30(-3.42%)
Dec 23, 2004
8.664
8.822
8.572
8.672
549,419
-0.01(-0.14%)
Dec 22, 2004
8.885
8.989
8.455
8.685
975,096
-0.20(-2.21%)
Dec 21, 2004
8.935
8.969
8.731
8.881
1,017,727
-0.04(-0.42%)
Dec 20, 2004
8.981
9.040
8.856
8.918
1,388,637
-0.06(-0.70%)
Dec 17, 2004
8.789
9.002
8.789
8.981
1,361,813
+0.17(+1.94%)
Dec 16, 2004
8.831
8.893
8.685
8.810
1,872,433
+0.05(+0.62%)
Dec 15, 2004
8.451
8.981
8.451
8.756
1,779,346
+0.31(+3.66%)
Dec 14, 2004
8.434
8.497
8.217
8.447
794,510
+0.04(+0.45%)
Dec 13, 2004
8.163
8.434
8.163
8.409
910,430
+0.28(+3.49%)
Dec 10, 2004
8.321
8.342
8.042
8.125
1,146,101
-0.20(-2.36%)
Dec 09, 2004
7.954
8.442
7.954
8.321
5,970,008
+0.50(+6.35%)
Dec 08, 2004
7.641
7.916
7.507
7.825
1,205,178
+0.22(+2.85%)
Dec 07, 2004
8.000
8.004
7.557
7.607
961,045
-0.40(-5.01%)
Dec 06, 2004
8.125
8.129
7.912
8.008
1,014,214
-0.13(-1.54%)
Dec 03, 2004
7.954
8.163
7.950
8.134
808,881
+0.22(+2.80%)
Dec 02, 2004
8.388
8.392
7.799
7.912
1,335,947
-0.48(-5.67%)
Dec 01, 2004
8.660
8.726
8.154
8.388
1,861,416
-0.27(-3.13%)
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%)
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
.