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 (%)
Sep 30, 2004
7.264
7.344
7.202
7.302
735,169
+0.04(+0.58%)
Sep 29, 2004
7.306
7.386
7.244
7.260
891,018
-0.08(-1.08%)
Sep 28, 2004
7.202
7.348
7.194
7.340
829,700
+0.14(+1.91%)
Sep 27, 2004
7.139
7.361
7.056
7.202
853,812
+0.02(+0.29%)
Sep 24, 2004
6.972
7.194
6.968
7.181
1,150,978
+0.19(+2.75%)
Sep 23, 2004
6.855
7.010
6.822
6.989
641,756
+0.13(+1.95%)
Sep 22, 2004
6.864
6.960
6.747
6.855
480,000
-0.01(-0.18%)
Sep 21, 2004
6.743
6.880
6.688
6.868
549,940
+0.13(+1.92%)
Sep 20, 2004
6.555
6.772
6.555
6.738
571,976
+0.18(+2.80%)
Sep 17, 2004
6.642
6.642
6.534
6.555
448,862
-0.04(-0.63%)
Sep 16, 2004
6.596
6.676
6.555
6.596
348,582
+0.03(+0.51%)
Sep 15, 2004
6.617
6.676
6.534
6.563
312,654
-0.10(-1.57%)
Sep 14, 2004
6.713
6.755
6.592
6.667
341,237
-0.09(-1.30%)
Sep 13, 2004
6.693
6.755
6.670
6.755
346,028
+0.07(+1.00%)
Sep 10, 2004
6.701
6.776
6.638
6.688
548,822
-0.01(-0.19%)
Sep 09, 2004
6.617
6.713
6.617
6.701
458,922
+0.08(+1.26%)
Sep 08, 2004
6.693
6.730
6.576
6.617
613,173
-0.10(-1.43%)
Sep 07, 2004
6.672
6.713
6.645
6.713
567,185
+0.06(+0.94%)
Sep 03, 2004
6.655
6.713
6.634
6.651
384,670
-0.03(-0.44%)
Sep 02, 2004
6.488
6.693
6.488
6.680
620,040
+0.16(+2.50%)
Sep 01, 2004
6.263
6.517
6.254
6.517
674,012
+0.25(+4.07%)
Aug 31, 2004
6.054
6.263
6.054
6.263
445,828
+0.23(+3.88%)
Aug 30, 2004
6.129
6.150
5.962
6.029
282,475
-0.13(-2.10%)
Aug 27, 2004
6.104
6.175
6.054
6.158
360,718
+0.04(+0.68%)
Aug 26, 2004
6.204
6.221
6.016
6.116
270,339
-0.08(-1.28%)
Aug 25, 2004
6.171
6.233
6.150
6.196
367,425
-0.01(-0.13%)
Aug 24, 2004
6.200
6.283
6.150
6.204
473,932
-0.03(-0.47%)
Aug 23, 2004
6.346
6.350
6.121
6.233
745,868
-0.12(-1.84%)
Aug 20, 2004
6.250
6.459
6.250
6.350
839,601
+0.15(+2.36%)
Aug 19, 2004
6.158
6.258
6.121
6.204
464,351
-0.03(-0.54%)
Aug 18, 2004
5.866
6.263
5.866
6.237
765,988
+0.37(+6.33%)
Aug 17, 2004
5.895
5.958
5.653
5.866
771,896
-0.15(-2.57%)
Aug 16, 2004
6.096
6.221
5.899
6.020
508,103
-0.08(-1.23%)
Aug 13, 2004
6.020
6.200
5.991
6.096
797,126
+0.09(+1.46%)
Aug 12, 2004
6.296
6.333
5.995
6.008
613,173
-0.33(-5.20%)
Aug 11, 2004
6.442
6.442
6.229
6.338
451,417
-0.10(-1.62%)
Aug 10, 2004
6.409
6.446
6.346
6.442
500,598
+0.08(+1.18%)
Aug 09, 2004
6.208
6.471
6.200
6.367
577,884
+0.17(+2.69%)
Aug 06, 2004
6.496
6.496
6.116
6.200
797,764
-0.34(-5.23%)
Aug 05, 2004
6.805
6.809
6.480
6.542
1,038,084
-0.28(-4.16%)
Aug 04, 2004
6.889
6.893
6.805
6.826
971,178
-0.07(-1.03%)
Aug 03, 2004
6.989
6.993
6.834
6.897
661,876
-0.11(-1.55%)
Aug 02, 2004
7.014
7.056
6.847
7.006
1,338,283
+0.01(+0.18%)
Jul 30, 2004
7.039
7.043
6.918
6.993
1,481,677
-0.05(-0.65%)
Jul 29, 2004
6.576
7.039
6.576
7.039
1,619,641
+0.51(+7.87%)
Jul 28, 2004
6.588
6.622
6.421
6.526
943,553
-0.06(-0.95%)
Jul 27, 2004
6.263
6.601
6.263
6.588
843,912
+0.38(+6.19%)
Jul 26, 2004
6.396
6.438
6.175
6.204
810,539
-0.20(-3.07%)
Jul 23, 2004
6.496
6.496
6.342
6.400
516,247
-0.09(-1.42%)
Jul 22, 2004
6.588
6.596
6.450
6.492
570,379
-0.13(-1.89%)
Jul 21, 2004
6.797
6.889
6.609
6.617
876,167
-0.18(-2.64%)
Jul 20, 2004
6.780
6.830
6.659
6.797
1,452,934
+0.02(+0.25%)
Jul 19, 2004
6.805
6.843
6.718
6.780
955,529
+0.03(+0.37%)
Jul 16, 2004
6.655
6.814
6.638
6.755
1,734,930
+0.10(+1.51%)
Jul 15, 2004
6.659
6.676
6.555
6.655
690,139
+0.02(+0.25%)
Jul 14, 2004
6.496
6.638
6.492
6.638
1,313,852
+0.15(+2.25%)
Jul 13, 2004
6.513
6.563
6.400
6.492
744,112
+0.06(+0.97%)
Jul 12, 2004
6.471
6.484
6.392
6.430
646,387
+0.13(+1.99%)
Jul 09, 2004
6.258
6.367
6.242
6.304
992,255
+0.04(+0.67%)
Jul 08, 2004
6.471
6.496
6.254
6.263
900,918
-0.15(-2.28%)
Jul 07, 2004
6.367
6.434
6.346
6.409
644,630
+0.02(+0.33%)
Jul 06, 2004
6.308
6.450
6.300
6.388
767,585
+0.08(+1.26%)
Jul 02, 2004
6.425
6.450
6.267
6.308
778,283
-0.12(-1.82%)
Jul 01, 2004
6.596
6.680
6.212
6.425
1,624,431
+0.33(+5.41%)
Jun 30, 2004
5.895
6.108
5.883
6.096
550,100
+0.18(+3.03%)
Jun 29, 2004
5.870
5.974
5.845
5.916
336,287
+0.05(+0.78%)
Jun 28, 2004
6.083
6.083
5.858
5.870
590,020
-0.22(-3.57%)
Jun 25, 2004
5.949
6.087
5.937
6.087
1,494,451
+0.14(+2.32%)
Jun 24, 2004
6.012
6.012
5.912
5.949
464,511
+0.00(+0.07%)
Jun 23, 2004
5.849
5.958
5.824
5.945
601,517
+0.08(+1.35%)
Jun 22, 2004
5.832
5.883
5.761
5.866
625,149
+0.03(+0.57%)
Jun 21, 2004
5.845
5.891
5.736
5.832
929,980
+0.01(+0.14%)
Jun 18, 2004
5.908
5.908
5.720
5.824
1,063,154
+0.01(+0.22%)
Jun 17, 2004
5.561
5.849
5.532
5.812
1,144,591
+0.29(+5.30%)
Jun 16, 2004
5.503
5.565
5.503
5.519
1,288,144
-0.01(-0.23%)
Jun 15, 2004
5.453
5.540
5.453
5.532
953,453
+0.10(+1.92%)
Jun 14, 2004
5.490
5.503
5.344
5.428
1,014,132
-0.04(-0.76%)
Jun 10, 2004
5.261
5.569
5.261
5.469
6,320,002
+0.35(+6.94%)
Jun 09, 2004
5.135
5.169
5.010
5.114
647,026
-0.04(-0.81%)
Jun 08, 2004
5.048
5.185
5.048
5.156
755,130
+0.11(+2.24%)
Jun 07, 2004
5.073
5.073
4.856
5.043
1,149,222
+0.00(+0.00%)
Jun 04, 2004
5.139
5.152
5.031
5.043
301,796
-0.06(-1.23%)
Jun 03, 2004
5.219
5.281
5.106
5.106
584,431
-0.02(-0.41%)
Jun 02, 2004
5.089
5.177
5.089
5.127
466,586
+0.05(+0.90%)
Jun 01, 2004
4.997
5.089
4.997
5.081
520,718
+0.13(+2.53%)
May 28, 2004
4.926
5.018
4.885
4.956
183,473
+0.00(+0.00%)
May 27, 2004
5.035
5.056
4.956
4.956
342,355
-0.06(-1.25%)
May 26, 2004
4.989
5.048
4.981
5.018
441,836
+0.01(+0.17%)
May 25, 2004
4.926
5.010
4.922
5.010
389,141
+0.08(+1.61%)
May 24, 2004
4.755
4.939
4.755
4.931
1,024,671
+0.18(+3.69%)
May 21, 2004
4.760
4.772
4.634
4.755
776,048
+0.02(+0.35%)
May 20, 2004
4.760
4.814
4.739
4.739
358,802
-0.02(-0.44%)
May 19, 2004
4.760
4.780
4.714
4.760
397,764
+0.04(+0.88%)
May 18, 2004
4.718
4.743
4.676
4.718
488,782
+0.04(+0.89%)
May 17, 2004
4.684
4.743
4.651
4.676
302,914
-0.05(-1.06%)
May 14, 2004
4.638
4.814
4.638
4.726
664,750
+0.09(+1.89%)
May 13, 2004
4.764
4.785
4.593
4.638
425,229
-0.15(-3.05%)
May 12, 2004
4.634
4.789
4.505
4.785
623,393
+0.03(+0.61%)
May 11, 2004
4.638
4.785
4.618
4.755
555,209
+0.13(+2.89%)
May 10, 2004
4.968
4.968
4.551
4.622
697,325
-0.39(-7.75%)
May 07, 2004
5.135
5.156
4.972
5.010
450,778
-0.16(-3.15%)
May 06, 2004
5.073
5.210
4.952
5.173
674,970
-0.02(-0.40%)
May 05, 2004
5.407
5.407
5.114
5.194
613,812
-0.25(-4.67%)
May 04, 2004
5.469
5.515
5.394
5.448
385,149
-0.00(-0.08%)
May 03, 2004
5.223
5.478
5.223
5.453
453,173
+0.23(+4.40%)
Apr 30, 2004
5.240
5.323
5.135
5.223
414,371
+0.01(+0.16%)
Apr 29, 2004
5.377
5.428
5.144
5.215
487,664
-0.17(-3.18%)
Apr 28, 2004
5.494
5.494
5.365
5.386
335,010
-0.10(-1.90%)
Apr 27, 2004
5.457
5.503
5.419
5.490
648,942
+0.08(+1.54%)
Apr 26, 2004
5.365
5.448
5.357
5.407
271,457
+0.04(+0.78%)
Apr 23, 2004
5.382
5.432
5.323
5.365
501,397
-0.02(-0.31%)
Apr 22, 2004
5.302
5.411
5.298
5.382
876,487
+0.06(+1.10%)
Apr 21, 2004
5.302
5.361
5.219
5.323
713,293
+0.00(+0.00%)
Apr 20, 2004
5.382
5.478
5.261
5.323
859,720
-0.05(-1.01%)
Apr 19, 2004
5.302
5.402
5.281
5.377
580,119
+0.07(+1.26%)
Apr 16, 2004
5.286
5.336
5.235
5.311
918,164
+0.03(+0.55%)
Apr 15, 2004
5.156
5.382
5.156
5.281
1,199,361
+0.13(+2.43%)
Apr 14, 2004
5.177
5.240
5.085
5.156
489,581
-0.06(-1.12%)
Apr 13, 2004
5.277
5.298
5.210
5.215
1,060,439
-0.05(-0.95%)
Apr 12, 2004
5.127
5.265
5.127
5.265
903,792
+0.12(+2.27%)
Apr 08, 2004
5.215
5.223
5.123
5.148
356,407
-0.07(-1.28%)
Apr 07, 2004
5.093
5.215
5.093
5.215
699,241
+0.09(+1.71%)
Apr 06, 2004
5.073
5.156
5.073
5.127
454,770
+0.03(+0.49%)
Apr 05, 2004
5.173
5.173
5.068
5.102
392,016
-0.07(-1.37%)
Apr 02, 2004
5.052
5.177
5.043
5.173
598,004
+0.14(+2.82%)
Apr 01, 2004
5.064
5.064
4.989
5.031
1,282,715
-0.03(-0.66%)
Mar 31, 2004
5.064
5.073
5.006
5.064
212,375
+0.00(+0.00%)
Mar 30, 2004
4.926
5.064
4.914
5.064
342,674
+0.14(+2.80%)
Mar 29, 2004
4.918
4.926
4.901
4.926
325,908
+0.02(+0.34%)
Mar 26, 2004
4.918
4.926
4.897
4.910
229,461
-0.01(-0.17%)
Mar 25, 2004
4.906
4.935
4.872
4.918
941,317
+0.01(+0.17%)
Mar 24, 2004
4.931
4.935
4.893
4.910
445,030
+0.00(+0.00%)
Mar 23, 2004
4.910
4.935
4.868
4.910
331,337
+0.00(+0.00%)
Mar 22, 2004
4.968
4.972
4.856
4.910
284,870
-0.08(-1.59%)
Mar 19, 2004
5.006
5.039
4.960
4.989
483,672
-0.02(-0.33%)
Mar 18, 2004
4.906
5.060
4.876
5.006
526,626
+0.08(+1.70%)
Mar 17, 2004
4.864
4.960
4.864
4.922
305,948
+0.04(+0.77%)
Mar 16, 2004
4.918
4.922
4.864
4.885
480,319
-0.04(-0.85%)
Mar 15, 2004
4.889
4.939
4.826
4.926
784,990
+0.05(+1.11%)
Mar 12, 2004
4.843
4.872
4.768
4.872
754,331
+0.03(+0.60%)
Mar 11, 2004
4.780
4.864
4.722
4.843
655,648
+0.02(+0.43%)
Mar 10, 2004
4.906
4.952
4.755
4.822
1,202,235
-0.09(-1.79%)
Mar 09, 2004
4.801
4.935
4.797
4.910
1,050,379
+0.10(+2.08%)
Mar 08, 2004
4.830
4.830
4.785
4.810
411,018
-0.01(-0.17%)
Mar 05, 2004
4.739
4.818
4.689
4.818
361,197
+0.08(+1.67%)
Mar 04, 2004
4.755
4.755
4.630
4.739
277,844
-0.00(-0.09%)
Mar 03, 2004
4.593
4.801
4.459
4.743
917,525
-0.06(-1.22%)
Mar 02, 2004
4.810
4.826
4.697
4.801
495,808
-0.01(-0.17%)
Mar 01, 2004
4.634
4.810
4.630
4.810
685,189
+0.18(+3.78%)
Feb 27, 2004
4.618
4.634
4.547
4.634
492,614
+0.00(+0.00%)
Feb 26, 2004
4.501
4.634
4.471
4.634
777,006
+0.15(+3.26%)
Feb 25, 2004
4.446
4.509
4.426
4.488
491,177
+0.06(+1.42%)
Feb 24, 2004
4.417
4.451
4.371
4.426
312,814
-0.03(-0.75%)
Feb 23, 2004
4.509
4.517
4.426
4.459
470,259
-0.05(-1.11%)
Feb 20, 2004
4.484
4.563
4.396
4.509
422,355
+0.01(+0.28%)
Feb 19, 2004
4.551
4.555
4.471
4.496
283,912
-0.03(-0.65%)
Feb 18, 2004
4.526
4.618
4.467
4.526
509,062
+0.04(+0.93%)
Feb 17, 2004
4.426
4.538
4.388
4.484
327,984
+0.08(+1.80%)
Feb 13, 2004
4.342
4.459
4.325
4.405
259,960
+0.08(+1.83%)
Feb 12, 2004
4.442
4.467
4.321
4.325
115,129
-0.14(-3.09%)
Feb 11, 2004
4.384
4.467
4.371
4.463
127,744
+0.09(+2.00%)
Feb 10, 2004
4.258
4.384
4.250
4.375
226,267
+0.14(+3.25%)
Feb 09, 2004
4.196
4.300
4.196
4.238
173,572
+0.06(+1.50%)
Feb 06, 2004
4.075
4.196
4.075
4.175
163,033
+0.09(+2.25%)
Feb 05, 2004
4.100
4.158
4.008
4.083
171,337
-0.01(-0.31%)
Feb 04, 2004
4.200
4.208
4.091
4.096
291,736
-0.12(-2.78%)
Feb 03, 2004
4.279
4.363
4.196
4.213
242,075
-0.05(-1.18%)
Feb 02, 2004
4.258
4.300
4.158
4.263
226,107
-0.04(-0.87%)
Jan 30, 2004
4.292
4.342
4.213
4.300
256,766
-0.01(-0.19%)
Jan 29, 2004
4.350
4.426
4.229
4.309
401,117
-0.08(-1.90%)
Jan 28, 2004
4.530
4.580
4.279
4.392
409,580
-0.18(-3.93%)
Jan 27, 2004
4.659
4.672
4.555
4.572
202,634
-0.07(-1.44%)
Jan 26, 2004
4.697
4.697
4.555
4.638
258,523
-0.07(-1.51%)
Jan 23, 2004
4.551
4.709
4.530
4.709
513,213
+0.20(+4.44%)
Jan 22, 2004
4.542
4.634
4.451
4.509
436,726
-0.03(-0.55%)
Jan 21, 2004
4.488
4.576
4.467
4.534
672,255
+0.11(+2.45%)
Jan 20, 2004
4.258
4.451
4.238
4.426
1,571,258
+0.20(+4.85%)
Jan 16, 2004
4.175
4.233
4.146
4.221
590,658
+0.07(+1.71%)
Jan 15, 2004
4.375
4.375
4.146
4.150
358,642
-0.23(-5.15%)
Jan 14, 2004
4.384
4.438
4.313
4.375
176,766
+0.03(+0.58%)
Jan 13, 2004
4.434
4.446
4.233
4.350
198,004
-0.09(-1.98%)
Jan 12, 2004
4.258
4.438
4.225
4.438
324,950
+0.22(+5.25%)
Jan 09, 2004
4.196
4.279
4.175
4.217
282,794
+0.02(+0.50%)
Jan 08, 2004
4.196
4.246
4.162
4.196
298,922
+0.03(+0.60%)
Jan 07, 2004
4.158
4.208
4.142
4.171
205,988
+0.01(+0.20%)
Jan 06, 2004
4.321
4.329
4.133
4.162
531,098
-0.14(-3.20%)
Jan 05, 2004
4.129
4.459
4.087
4.300
1,306,826
+0.34(+8.54%)
Jan 02, 2004
3.962
4.008
3.916
3.962
209,181
+0.02(+0.42%)
Dec 31, 2003
4.041
4.075
3.920
3.945
226,107
-0.13(-3.28%)
Dec 30, 2003
3.983
4.091
3.983
4.079
431,776
+0.10(+2.63%)
Dec 29, 2003
4.016
4.050
3.933
3.975
543,074
-0.06(-1.55%)
Dec 26, 2003
4.029
4.058
3.987
4.037
70,578
+0.03(+0.73%)
Dec 24, 2003
4.008
4.025
3.962
4.008
77,604
+0.00(+0.00%)
Dec 23, 2003
3.987
4.012
3.954
4.008
245,908
-0.01(-0.31%)
Dec 22, 2003
3.950
4.050
3.950
4.021
220,838
+0.01(+0.31%)
Dec 19, 2003
4.029
4.033
3.916
4.008
476,327
-0.06(-1.54%)
Dec 18, 2003
3.929
4.117
3.929
4.071
441,197
+0.08(+2.09%)
Dec 17, 2003
3.883
4.000
3.845
3.987
455,888
+0.05(+1.38%)
Dec 16, 2003
3.674
3.958
3.661
3.933
1,184,830
+0.23(+6.32%)
Dec 15, 2003
3.691
3.699
3.624
3.699
332,295
+0.01(+0.23%)
Dec 12, 2003
3.632
3.691
3.632
3.691
335,808
+0.07(+1.96%)
Dec 11, 2003
3.611
3.653
3.582
3.620
331,497
-0.01(-0.34%)
Dec 10, 2003
3.636
3.661
3.611
3.632
245,748
-0.05(-1.25%)
Dec 09, 2003
3.670
3.695
3.670
3.678
585,070
+0.00(+0.00%)
Dec 08, 2003
3.490
3.678
3.486
3.678
279,760
+0.15(+4.14%)
Dec 05, 2003
3.528
3.595
3.465
3.532
271,137
+0.00(+0.12%)
Dec 04, 2003
3.403
3.549
3.365
3.528
377,964
+0.14(+4.19%)
Dec 03, 2003
3.465
3.469
3.386
3.386
203,273
-0.08(-2.29%)
Dec 02, 2003
3.419
3.478
3.415
3.465
353,533
+0.05(+1.34%)
Dec 01, 2003
3.319
3.419
3.319
3.419
343,473
+0.12(+3.67%)
Nov 28, 2003
3.298
3.344
3.294
3.298
222,594
+0.00(+0.00%)
Nov 26, 2003
3.282
3.319
3.277
3.298
497,884
+0.02(+0.51%)
Nov 25, 2003
3.319
3.323
3.273
3.282
644,311
-0.04(-1.13%)
Nov 24, 2003
3.332
3.382
3.298
3.319
295,089
+0.02(+0.51%)
Nov 21, 2003
3.282
3.282
3.282
3.302
83,193
+0.04(+1.28%)
Nov 20, 2003
3.248
3.261
3.211
3.261
625,149
+0.00(+0.13%)
Nov 19, 2003
3.273
3.336
3.269
3.256
488,463
-0.04(-1.27%)
Nov 18, 2003
3.298
3.323
3.277
3.298
199,281
+0.00(+0.00%)
Nov 17, 2003
3.277
3.319
3.269
3.298
262,195
-0.03(-0.88%)
Nov 14, 2003
3.340
3.390
3.315
3.327
476,327
+0.01(+0.25%)
Nov 13, 2003
3.261
3.353
3.236
3.319
459,082
+0.08(+2.58%)
Nov 12, 2003
3.131
3.227
3.131
3.236
380,519
+0.08(+2.38%)
Nov 11, 2003
3.156
3.194
3.148
3.160
185,868
-0.02(-0.66%)
Nov 10, 2003
3.206
3.236
3.173
3.181
510,339
-0.03(-0.78%)
Nov 07, 2003
3.236
3.248
3.173
3.206
298,443
-0.00(-0.13%)
Nov 06, 2003
3.152
3.173
3.152
3.211
369,980
+0.07(+2.13%)
Nov 05, 2003
3.198
3.156
3.106
3.144
329,261
-0.02(-0.66%)
Nov 04, 2003
3.198
3.198
3.165
3.165
179,616
-0.06(-1.81%)
Nov 03, 2003
3.215
3.256
3.186
3.223
214,610
+0.03(+0.92%)
Oct 31, 2003
3.190
3.231
3.110
3.194
510,339
+0.01(+0.26%)
Oct 30, 2003
3.327
3.327
3.039
3.186
2,556,168
-0.14(-4.27%)
Oct 29, 2003
3.252
3.327
3.240
3.327
187,624
+0.07(+2.18%)
Oct 28, 2003
3.340
3.340
3.236
3.256
210,459
-0.06(-1.76%)
Oct 27, 2003
3.244
3.327
3.215
3.315
168,622
+0.08(+2.32%)
Oct 24, 2003
3.215
3.256
3.194
3.240
107,465
+0.01(+0.39%)
Oct 23, 2003
3.231
3.256
3.131
3.227
163,033
-0.01(-0.26%)
Oct 22, 2003
3.319
3.319
3.219
3.236
274,491
-0.09(-2.76%)
Oct 21, 2003
3.248
3.340
3.248
3.327
417,085
+0.08(+2.57%)
Oct 20, 2003
3.186
3.277
3.186
3.244
173,253
+0.06(+1.83%)
Oct 17, 2003
3.223
3.223
3.181
3.186
199,441
+0.01(+0.26%)
Oct 16, 2003
3.190
3.236
3.173
3.177
195,289
+0.00(+0.00%)
Oct 15, 2003
3.240
3.265
3.173
3.177
165,588
-0.08(-2.31%)
Oct 14, 2003
3.227
3.256
3.227
3.252
171,337
+0.01(+0.26%)
Oct 13, 2003
3.277
3.286
3.194
3.244
130,299
-0.03(-1.02%)
Oct 10, 2003
3.248
3.277
3.186
3.277
135,728
+0.01(+0.26%)
Oct 09, 2003
3.282
3.315
3.227
3.269
199,441
-0.01(-0.38%)
Oct 08, 2003
3.273
3.348
3.265
3.282
905,549
+0.02(+0.64%)
Oct 07, 2003
3.110
3.261
3.102
3.261
469,940
+0.15(+4.83%)
Oct 06, 2003
2.998
3.115
2.989
3.110
322,235
+0.10(+3.19%)
Oct 03, 2003
2.964
3.019
2.964
3.014
357,844
+0.05(+1.83%)
Oct 02, 2003
2.943
2.964
2.885
2.960
266,347
+0.04(+1.29%)
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
.