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
)
36.30
-0.08 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
7.552
7.564
7.091
7.317
5,917,709
-0.32(-4.24%)
Aug 28, 2020
7.788
7.856
7.513
7.641
3,441,488
-0.10(-1.27%)
Aug 27, 2020
7.592
7.832
7.513
7.739
5,315,799
+0.28(+3.82%)
Aug 26, 2020
8.043
8.082
7.435
7.454
6,973,921
-0.68(-8.32%)
Aug 25, 2020
8.102
8.317
7.955
8.131
3,911,214
+0.06(+0.73%)
Aug 24, 2020
7.896
8.102
7.650
8.072
4,110,691
+0.26(+3.26%)
Aug 21, 2020
7.994
8.092
7.739
7.817
6,352,709
-0.25(-3.04%)
Aug 20, 2020
8.533
8.582
8.004
8.062
6,444,348
-0.61(-7.01%)
Aug 19, 2020
8.553
9.122
8.494
8.671
6,429,976
+0.13(+1.49%)
Aug 18, 2020
8.827
9.190
8.504
8.543
6,565,151
-0.17(-1.91%)
Aug 17, 2020
8.582
8.729
8.298
8.710
5,508,871
+0.10(+1.14%)
Aug 14, 2020
7.984
8.876
7.945
8.612
9,390,558
+0.70(+8.80%)
Aug 13, 2020
8.092
8.200
7.896
7.915
5,914,657
-0.20(-2.42%)
Aug 12, 2020
8.062
8.278
7.837
8.111
5,513,550
+0.16(+1.97%)
Aug 11, 2020
8.337
8.553
7.935
7.955
7,197,111
-0.30(-3.68%)
Aug 10, 2020
8.111
8.278
7.856
8.259
6,912,340
+0.16(+1.94%)
Aug 07, 2020
7.641
8.160
7.592
8.102
8,369,276
+0.48(+6.31%)
Aug 06, 2020
7.690
7.837
7.582
7.621
5,107,458
-0.02(-0.26%)
Aug 05, 2020
7.601
7.739
7.307
7.641
7,360,477
+0.11(+1.43%)
Aug 04, 2020
7.091
7.601
6.934
7.533
8,702,844
+0.46(+6.52%)
Aug 03, 2020
6.552
7.189
6.513
7.072
10,208,312
+0.74(+11.61%)
Jul 31, 2020
6.375
6.385
6.106
6.336
5,228,146
-0.06(-0.92%)
Jul 30, 2020
6.356
6.503
6.277
6.395
4,486,888
-0.04(-0.61%)
Jul 29, 2020
6.081
6.473
5.900
6.434
5,412,796
+0.35(+5.81%)
Jul 28, 2020
5.944
6.218
5.924
6.081
4,592,970
+0.22(+3.68%)
Jul 27, 2020
6.346
6.395
5.738
5.865
11,489,048
-0.74(-11.14%)
Jul 24, 2020
6.434
6.812
6.405
6.601
6,265,640
+0.17(+2.59%)
Jul 23, 2020
6.101
6.444
5.836
6.434
6,656,286
+0.34(+5.64%)
Jul 22, 2020
6.150
6.189
5.924
6.091
5,250,695
-0.11(-1.74%)
Jul 21, 2020
6.415
6.464
6.130
6.199
8,739,323
-0.14(-2.17%)
Jul 20, 2020
6.375
6.586
6.312
6.336
3,991,853
-0.05(-0.77%)
Jul 17, 2020
6.670
6.714
6.375
6.385
4,772,000
-0.23(-3.41%)
Jul 16, 2020
6.670
6.880
6.552
6.611
4,797,589
-0.11(-1.61%)
Jul 15, 2020
6.532
6.748
6.410
6.719
6,982,570
+0.26(+4.10%)
Jul 14, 2020
6.238
6.454
6.022
6.454
6,698,957
+0.32(+5.28%)
Jul 13, 2020
6.660
6.748
6.130
6.130
6,027,665
-0.46(-6.99%)
Jul 10, 2020
6.513
6.596
6.307
6.591
5,445,616
+0.20(+3.07%)
Jul 09, 2020
6.689
6.876
6.385
6.395
10,199,675
-0.11(-1.66%)
Jul 08, 2020
6.591
6.827
6.420
6.503
7,681,192
-0.07(-1.04%)
Jul 07, 2020
6.277
6.846
6.204
6.572
11,131,686
+0.27(+4.36%)
Jul 06, 2020
6.209
6.385
6.120
6.297
9,287,421
+0.29(+4.90%)
Jul 02, 2020
5.591
6.047
5.583
6.003
7,477,986
+0.49(+8.90%)
Jul 01, 2020
5.404
5.601
5.365
5.512
5,519,151
-0.01(-0.18%)
Jun 30, 2020
5.434
5.532
5.169
5.522
6,697,947
+0.10(+1.81%)
Jun 29, 2020
5.198
5.424
5.135
5.424
8,108,377
+0.37(+7.38%)
Jun 26, 2020
5.493
5.512
4.983
5.051
31,201,062
-0.48(-8.69%)
Jun 25, 2020
5.424
5.797
5.282
5.532
8,394,531
+0.05(+0.89%)
Jun 24, 2020
5.699
5.846
5.453
5.483
7,691,881
-0.25(-4.28%)
Jun 23, 2020
5.983
5.983
5.650
5.728
10,958,955
-0.20(-3.31%)
Jun 22, 2020
6.209
6.297
5.777
5.924
7,780,706
-0.22(-3.51%)
Jun 19, 2020
6.699
6.709
6.091
6.140
30,438,948
-0.43(-6.57%)
Jun 18, 2020
6.415
7.003
6.297
6.572
9,881,741
-0.01(-0.15%)
Jun 17, 2020
6.748
6.768
6.351
6.581
9,694,506
-0.17(-2.47%)
Jun 16, 2020
6.876
6.915
6.513
6.748
7,963,313
+0.13(+1.93%)
Jun 15, 2020
6.003
6.748
5.865
6.621
9,524,067
+0.27(+4.33%)
Jun 12, 2020
6.522
6.611
6.204
6.346
7,387,654
+0.21(+3.35%)
Jun 11, 2020
6.356
6.670
6.130
6.140
9,540,623
-0.63(-9.28%)
Jun 10, 2020
7.425
7.543
6.748
6.768
9,112,020
-0.64(-8.61%)
Jun 09, 2020
7.533
7.680
7.091
7.405
8,742,990
-0.47(-5.98%)
Jun 08, 2020
6.572
8.092
6.572
7.876
20,584,140
+1.41(+21.85%)
Jun 05, 2020
6.473
6.640
6.012
6.464
12,747,832
+0.12(+1.85%)
Jun 04, 2020
6.032
6.370
6.022
6.346
6,524,271
+0.26(+4.35%)
Jun 03, 2020
6.375
6.375
5.983
6.081
7,524,883
-0.21(-3.28%)
Jun 02, 2020
6.120
6.405
6.081
6.287
5,423,904
+0.18(+2.89%)
Jun 01, 2020
5.806
6.272
5.772
6.111
8,012,244
+0.24(+4.01%)
May 29, 2020
5.944
6.140
5.797
5.875
11,473,192
+0.02(+0.33%)
May 28, 2020
6.101
6.405
5.806
5.856
6,889,035
-0.30(-4.94%)
May 27, 2020
6.444
6.444
5.934
6.160
6,673,210
-0.20(-3.09%)
May 26, 2020
6.042
6.429
5.983
6.356
8,097,810
+0.46(+7.82%)
May 22, 2020
5.551
5.914
5.483
5.895
5,881,677
+0.24(+4.16%)
May 21, 2020
5.708
5.870
5.601
5.659
6,212,171
-0.07(-1.20%)
May 20, 2020
5.914
6.042
5.640
5.728
9,184,828
-0.05(-0.85%)
May 19, 2020
5.640
6.101
5.524
5.777
8,754,949
+0.20(+3.51%)
May 18, 2020
5.032
5.620
4.983
5.581
10,841,511
+0.77(+15.89%)
May 15, 2020
4.992
5.149
4.791
4.816
9,152,595
-0.16(-3.16%)
May 14, 2020
5.130
5.179
4.835
4.973
8,747,674
-0.30(-5.76%)
May 13, 2020
6.307
6.307
5.159
5.277
9,558,903
-0.93(-15.01%)
May 12, 2020
6.150
6.621
6.130
6.209
10,605,655
+0.08(+1.28%)
May 11, 2020
6.081
6.424
6.012
6.130
9,589,442
+0.07(+1.13%)
May 08, 2020
5.689
6.071
5.581
6.061
7,285,189
+0.45(+8.04%)
May 07, 2020
5.777
5.963
5.581
5.610
6,528,603
-0.12(-2.05%)
May 06, 2020
5.865
5.973
5.640
5.728
6,375,401
-0.07(-1.18%)
May 05, 2020
6.287
6.317
5.748
5.797
10,767,056
-0.28(-4.68%)
May 04, 2020
5.787
6.189
5.650
6.081
9,991,155
+0.14(+2.31%)
May 01, 2020
5.640
6.287
5.493
5.944
9,685,820
+0.23(+3.95%)
Apr 30, 2020
6.111
6.356
5.669
5.718
16,305,688
-0.31(-5.20%)
Apr 29, 2020
5.561
6.120
5.434
6.032
8,175,445
+0.52(+9.43%)
Apr 28, 2020
5.493
5.581
5.032
5.512
10,866,867
+0.13(+2.37%)
Apr 27, 2020
5.179
5.532
4.885
5.385
12,068,913
+0.24(+4.57%)
Apr 24, 2020
5.247
5.247
4.835
5.149
12,657,806
+0.11(+2.14%)
Apr 23, 2020
5.002
5.257
4.894
5.041
12,314,878
+0.02(+0.39%)
Apr 22, 2020
5.355
5.375
4.826
5.022
10,897,382
-0.15(-2.85%)
Apr 21, 2020
5.051
5.355
4.963
5.169
15,488,425
+0.13(+2.53%)
Apr 20, 2020
4.424
5.198
4.394
5.041
14,870,780
+0.48(+10.54%)
Apr 17, 2020
4.463
4.580
4.208
4.561
12,061,369
+0.22(+4.97%)
Apr 16, 2020
4.512
4.669
4.237
4.345
8,180,006
-0.16(-3.49%)
Apr 15, 2020
4.070
4.531
3.894
4.502
16,125,616
+0.21(+4.79%)
Apr 14, 2020
3.982
4.330
3.855
4.296
19,585,462
+0.31(+7.88%)
Apr 13, 2020
3.835
4.051
3.717
3.982
12,311,790
+0.30(+8.27%)
Apr 09, 2020
3.688
4.218
3.354
3.678
16,685,637
+0.02(+0.54%)
Apr 08, 2020
3.060
3.668
3.001
3.658
10,234,553
+0.67(+22.30%)
Apr 07, 2020
2.942
3.217
2.864
2.992
12,114,613
+0.14(+4.81%)
Apr 06, 2020
2.589
2.854
2.511
2.854
9,190,764
+0.26(+10.23%)
Apr 03, 2020
2.423
2.648
2.285
2.589
13,199,900
+0.24(+10.00%)
Apr 02, 2020
2.305
2.668
2.158
2.354
14,823,261
+0.13(+5.73%)
Apr 01, 2020
2.226
2.437
2.128
2.226
12,349,031
-0.01(-0.44%)
Mar 31, 2020
2.256
2.334
2.109
2.236
14,916,139
-0.05(-2.15%)
Mar 30, 2020
2.070
2.374
2.070
2.285
12,353,887
+0.16(+7.37%)
Mar 27, 2020
2.187
2.315
2.021
2.128
17,007,508
-0.14(-6.06%)
Mar 26, 2020
2.570
2.599
2.050
2.266
12,949,921
-0.21(-8.33%)
Mar 25, 2020
2.864
3.001
2.452
2.472
17,274,310
-0.52(-17.38%)
Mar 24, 2020
2.786
3.041
2.413
2.992
15,366,391
+0.33(+12.55%)
Mar 23, 2020
2.942
3.041
2.560
2.658
13,552,389
-0.33(-11.15%)
Mar 20, 2020
3.001
3.188
2.746
2.992
21,575,702
+0.02(+0.66%)
Mar 19, 2020
2.864
3.040
2.697
2.972
16,639,714
+0.17(+5.94%)
Mar 18, 2020
2.825
3.168
2.609
2.805
17,855,202
-0.23(-7.44%)
Mar 17, 2020
2.727
3.090
2.697
3.031
25,292,822
+0.34(+12.77%)
Mar 16, 2020
2.158
3.335
2.148
2.687
28,948,798
-0.08(-2.84%)
Mar 13, 2020
2.207
2.992
1.932
2.766
32,488,548
+0.74(+36.23%)
Mar 12, 2020
1.599
2.295
1.579
2.030
27,539,170
+0.13(+6.70%)
Mar 11, 2020
2.099
2.226
1.815
1.903
19,485,860
-0.31(-14.16%)
Mar 10, 2020
2.609
2.609
1.913
2.217
27,741,824
-0.09(-3.83%)
Mar 09, 2020
2.276
3.472
2.148
2.305
38,459,868
-0.26(-10.31%)
Mar 06, 2020
2.325
2.594
2.187
2.570
18,239,328
+0.09(+3.56%)
Mar 05, 2020
2.452
2.609
2.393
2.481
12,672,226
-0.14(-5.24%)
Mar 04, 2020
2.589
2.736
2.462
2.619
14,383,762
+0.07(+2.69%)
Mar 03, 2020
2.638
2.668
2.403
2.550
11,657,334
-0.03(-1.14%)
Mar 02, 2020
2.766
2.786
2.521
2.580
12,805,890
-0.14(-5.05%)
Feb 28, 2020
2.393
2.766
2.099
2.717
25,733,320
+0.02(+0.73%)
Feb 27, 2020
2.550
2.746
2.354
2.697
20,023,678
-0.05(-1.79%)
Feb 26, 2020
2.795
2.903
2.609
2.746
10,363,283
-0.06(-2.10%)
Feb 25, 2020
2.933
2.982
2.589
2.805
15,584,001
-0.10(-3.38%)
Feb 24, 2020
2.923
3.031
2.874
2.903
13,181,580
-0.18(-5.73%)
Feb 21, 2020
3.148
3.158
2.992
3.080
9,033,410
-0.13(-3.98%)
Feb 20, 2020
3.139
3.354
3.139
3.207
11,807,634
+0.05(+1.55%)
Feb 19, 2020
3.139
3.178
3.050
3.158
8,863,373
+0.08(+2.55%)
Feb 18, 2020
3.070
3.158
2.982
3.080
9,363,969
+0.05(+1.62%)
Feb 14, 2020
3.050
3.251
2.962
3.031
9,117,931
-0.01(-0.32%)
Feb 13, 2020
2.992
3.197
2.982
3.041
10,326,521
+0.06(+1.97%)
Feb 12, 2020
2.952
3.256
2.933
2.982
13,210,337
+0.13(+4.47%)
Feb 11, 2020
2.933
2.972
2.844
2.854
10,931,523
-0.09(-3.00%)
Feb 10, 2020
3.041
3.080
2.923
2.942
9,444,576
-0.20(-6.25%)
Feb 07, 2020
3.129
3.227
3.021
3.139
7,681,997
-0.06(-1.84%)
Feb 06, 2020
3.266
3.305
3.090
3.197
8,489,911
-0.08(-2.40%)
Feb 05, 2020
3.021
3.305
3.021
3.276
14,020,988
+0.31(+10.60%)
Feb 04, 2020
3.041
3.099
2.942
2.962
8,646,411
+0.01(+0.33%)
Feb 03, 2020
2.952
3.070
2.893
2.952
8,584,883
+0.01(+0.33%)
Jan 31, 2020
2.903
3.021
2.849
2.942
10,283,887
-0.01(-0.33%)
Jan 30, 2020
2.893
2.962
2.795
2.952
12,502,052
+0.00(+0.00%)
Jan 29, 2020
3.129
3.168
2.952
2.952
12,847,537
-0.15(-4.75%)
Jan 28, 2020
3.041
3.178
2.942
3.099
17,752,084
+0.11(+3.61%)
Jan 27, 2020
3.070
3.139
2.982
2.992
14,763,481
-0.21(-6.44%)
Jan 24, 2020
3.305
3.374
3.099
3.197
19,784,354
-0.16(-4.68%)
Jan 23, 2020
3.394
3.472
3.305
3.354
14,385,081
-0.09(-2.56%)
Jan 22, 2020
3.560
3.580
3.364
3.443
13,394,381
-0.12(-3.31%)
Jan 21, 2020
3.815
3.825
3.511
3.560
15,485,043
-0.32(-8.33%)
Jan 17, 2020
4.296
4.296
3.884
3.884
16,573,996
-0.39(-9.17%)
Jan 16, 2020
4.424
4.571
4.257
4.276
10,365,637
-0.11(-2.46%)
Jan 15, 2020
4.414
4.477
4.286
4.384
8,777,434
-0.13(-2.83%)
Jan 14, 2020
4.482
4.649
4.384
4.512
11,658,368
+0.05(+1.10%)
Jan 13, 2020
4.610
4.649
4.345
4.463
11,888,181
-0.27(-5.80%)
Jan 10, 2020
4.492
4.757
4.463
4.737
11,603,388
+0.26(+5.69%)
Jan 09, 2020
4.424
4.531
4.149
4.482
17,494,278
+0.01(+0.22%)
Jan 08, 2020
4.571
4.796
4.365
4.473
16,551,175
-0.16(-3.39%)
Jan 07, 2020
4.492
4.728
4.414
4.630
14,181,805
+0.26(+5.83%)
Jan 06, 2020
4.473
4.502
4.286
4.374
8,580,233
-0.03(-0.67%)
Jan 03, 2020
4.482
4.512
4.286
4.404
11,256,741
+0.08(+1.81%)
Jan 02, 2020
4.796
4.855
4.276
4.325
10,185,537
-0.43(-9.07%)
Dec 31, 2019
4.473
4.840
4.433
4.757
8,296,174
+0.22(+4.75%)
Dec 30, 2019
4.463
4.620
4.374
4.541
8,188,802
+0.07(+1.54%)
Dec 27, 2019
4.688
4.723
4.473
4.473
8,910,147
-0.25(-5.20%)
Dec 26, 2019
4.786
4.835
4.688
4.718
6,337,453
+0.01(+0.21%)
Dec 24, 2019
4.757
4.885
4.698
4.708
3,055,385
-0.04(-0.83%)
Dec 23, 2019
4.610
4.806
4.580
4.747
10,779,374
+0.07(+1.47%)
Dec 20, 2019
4.953
4.953
4.541
4.679
17,126,898
-0.23(-4.60%)
Dec 19, 2019
4.826
5.022
4.757
4.904
11,335,817
+0.08(+1.63%)
Dec 18, 2019
4.590
4.894
4.580
4.826
12,181,803
+0.18(+3.80%)
Dec 17, 2019
4.424
4.688
4.365
4.649
11,485,254
+0.21(+4.64%)
Dec 16, 2019
4.227
4.571
4.218
4.443
13,189,282
+0.31(+7.60%)
Dec 13, 2019
4.571
4.639
4.119
4.129
13,886,057
-0.39(-8.68%)
Dec 12, 2019
4.031
4.522
3.982
4.522
14,688,717
+0.54(+13.55%)
Dec 11, 2019
4.041
4.070
3.894
3.982
8,664,841
-0.06(-1.45%)
Dec 10, 2019
3.992
4.109
3.885
4.041
9,122,528
+0.08(+1.97%)
Dec 09, 2019
3.709
4.060
3.670
3.963
15,758,192
+0.20(+5.45%)
Dec 06, 2019
3.436
3.816
3.406
3.758
11,631,859
+0.23(+6.65%)
Dec 05, 2019
3.572
3.689
3.475
3.523
12,539,967
+0.02(+0.56%)
Dec 04, 2019
3.328
3.543
3.270
3.504
8,635,260
+0.19(+5.59%)
Dec 03, 2019
3.260
3.387
3.221
3.318
10,464,080
+0.04(+1.19%)
Dec 02, 2019
3.484
3.562
3.270
3.279
11,713,369
-0.13(-3.72%)
Nov 29, 2019
3.484
3.494
3.367
3.406
5,433,508
-0.15(-4.12%)
Nov 27, 2019
3.455
3.611
3.445
3.553
5,356,358
+0.05(+1.39%)
Nov 26, 2019
3.777
3.777
3.406
3.504
12,298,682
-0.28(-7.47%)
Nov 25, 2019
3.650
3.816
3.602
3.787
10,775,767
+0.04(+1.04%)
Nov 22, 2019
3.377
3.865
3.357
3.748
17,557,880
+0.39(+11.63%)
Nov 21, 2019
3.436
3.475
3.289
3.357
13,195,004
-0.07(-1.99%)
Nov 20, 2019
3.543
3.611
3.387
3.426
11,906,662
-0.12(-3.31%)
Nov 19, 2019
3.631
3.670
3.504
3.543
8,324,619
-0.15(-3.97%)
Nov 18, 2019
4.070
4.070
3.650
3.689
15,633,434
-0.44(-10.64%)
Nov 15, 2019
3.943
4.138
3.894
4.129
8,653,942
+0.19(+4.70%)
Nov 14, 2019
4.148
4.207
3.875
3.943
10,273,107
-0.17(-4.04%)
Nov 13, 2019
4.207
4.260
4.031
4.109
8,939,916
-0.11(-2.55%)
Nov 12, 2019
4.246
4.314
4.138
4.216
8,420,249
+0.03(+0.70%)
Nov 11, 2019
4.402
4.519
4.177
4.187
11,802,654
-0.37(-8.14%)
Nov 08, 2019
4.343
4.613
4.270
4.558
8,903,015
+0.16(+3.55%)
Nov 07, 2019
4.470
4.617
4.324
4.402
9,276,641
-0.03(-0.66%)
Nov 06, 2019
4.392
4.665
4.314
4.431
12,416,759
+0.00(+0.00%)
Nov 05, 2019
4.636
4.890
4.421
4.431
14,509,149
-0.14(-2.99%)
Nov 04, 2019
4.314
4.704
4.294
4.568
16,482,023
+0.42(+10.12%)
Nov 01, 2019
3.963
4.207
3.875
4.148
11,339,651
+0.21(+5.46%)
Oct 31, 2019
4.011
4.099
3.806
3.933
9,763,722
-0.01(-0.25%)
Oct 30, 2019
4.441
4.490
3.904
3.943
14,926,247
-0.43(-9.82%)
Oct 29, 2019
4.109
4.485
4.026
4.373
12,704,041
+0.29(+7.18%)
Oct 28, 2019
4.168
4.353
4.070
4.080
13,251,711
-0.04(-0.95%)
Oct 25, 2019
3.660
4.154
3.660
4.119
20,773,804
+0.40(+10.76%)
Oct 24, 2019
3.855
3.860
3.406
3.719
18,920,580
-0.03(-0.78%)
Oct 23, 2019
3.641
3.904
3.553
3.748
12,075,317
+0.09(+2.40%)
Oct 22, 2019
3.709
3.767
3.523
3.660
10,260,225
-0.06(-1.57%)
Oct 21, 2019
3.699
3.743
3.504
3.719
9,655,393
+0.13(+3.53%)
Oct 18, 2019
3.689
3.806
3.548
3.592
9,131,802
-0.12(-3.16%)
Oct 17, 2019
3.514
3.719
3.406
3.709
8,197,190
+0.20(+5.85%)
Oct 16, 2019
3.436
3.655
3.436
3.504
13,983,808
+0.09(+2.57%)
Oct 15, 2019
3.348
3.587
3.250
3.416
8,403,395
+0.03(+0.86%)
Oct 14, 2019
3.514
3.514
3.240
3.387
7,935,536
-0.12(-3.34%)
Oct 11, 2019
3.416
3.582
3.416
3.504
9,012,439
+0.17(+4.97%)
Oct 10, 2019
3.309
3.406
3.201
3.338
7,852,692
+0.09(+2.70%)
Oct 09, 2019
3.309
3.377
3.182
3.250
9,054,221
-0.01(-0.30%)
Oct 08, 2019
3.484
3.484
3.240
3.260
13,275,524
-0.28(-7.99%)
Oct 07, 2019
3.553
3.650
3.431
3.543
8,857,038
-0.03(-0.82%)
Oct 04, 2019
3.436
3.610
3.338
3.572
11,850,503
+0.04(+1.10%)
Oct 03, 2019
3.338
3.577
3.250
3.533
15,094,681
+0.20(+5.85%)
Oct 02, 2019
3.436
3.626
3.321
3.338
15,975,596
-0.10(-2.84%)
Oct 01, 2019
3.728
3.904
3.375
3.436
16,018,349
-0.29(-7.85%)
Sep 30, 2019
3.826
3.933
3.650
3.728
12,217,354
-0.20(-4.98%)
Sep 27, 2019
3.924
4.041
3.738
3.924
13,633,872
-0.08(-1.95%)
Sep 26, 2019
4.246
4.314
3.904
4.002
11,420,101
-0.33(-7.66%)
Sep 25, 2019
4.187
4.358
4.109
4.334
7,373,215
+0.04(+0.91%)
Sep 24, 2019
4.509
4.538
4.187
4.294
13,216,355
-0.24(-5.38%)
Sep 23, 2019
4.578
4.675
4.314
4.538
15,213,227
-0.09(-1.90%)
Sep 20, 2019
4.587
4.743
4.457
4.626
49,336,916
+0.08(+1.72%)
Sep 19, 2019
4.929
5.046
4.499
4.548
18,437,850
-0.33(-6.80%)
Sep 18, 2019
4.968
5.144
4.841
4.880
17,002,832
-0.18(-3.47%)
Sep 17, 2019
4.929
5.475
4.761
5.056
26,150,626
+0.01(+0.19%)
Sep 16, 2019
5.134
5.622
4.636
5.046
29,310,312
+0.53(+11.66%)
Sep 13, 2019
4.314
4.587
4.163
4.519
13,139,618
+0.24(+5.71%)
Sep 12, 2019
4.431
4.626
4.255
4.275
13,688,180
-0.31(-6.81%)
Sep 11, 2019
4.422
4.932
4.383
4.587
18,159,602
+0.20(+4.66%)
Sep 10, 2019
4.655
5.044
4.344
4.383
21,527,210
-0.07(-1.53%)
Sep 09, 2019
3.897
4.490
3.888
4.451
23,183,426
+0.63(+16.54%)
Sep 06, 2019
3.985
4.033
3.693
3.820
16,779,920
-0.23(-5.76%)
Sep 05, 2019
3.888
4.237
3.863
4.053
11,528,734
+0.20(+5.30%)
Sep 04, 2019
3.674
3.888
3.596
3.849
12,489,003
+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
.