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 (%)
Jun 30, 2005 11.34 11.51 11.19 11.23 1,751,218 -0.11(-0.96%)
Jun 29, 2005 11.44 11.46 11.19 11.34 1,131,657 -0.13(-1.09%)
Jun 28, 2005 11.64 11.66 11.36 11.46 1,482,156 -0.13(-1.15%)
Jun 27, 2005 11.27 11.63 11.25 11.60 2,172,934 +0.35(+3.16%)
Jun 24, 2005 10.98 11.27 10.77 11.24 5,720,720 +0.29(+2.63%)
Jun 23, 2005 11.11 11.26 10.95 10.96 927,744 -0.11(-1.02%)
Jun 22, 2005 10.86 11.07 10.78 11.07 1,611,178 +0.25(+2.35%)
Jun 21, 2005 11.06 11.12 10.80 10.81 868,503 -0.25(-2.26%)
Jun 20, 2005 11.11 11.19 10.96 11.06 1,050,219 -0.04(-0.38%)
Jun 17, 2005 11.05 11.24 10.94 11.11 1,195,689 +0.15(+1.37%)
Jun 16, 2005 10.94 11.03 10.86 10.96 1,218,523 +0.03(+0.31%)
Jun 15, 2005 10.77 10.93 10.74 10.92 3,209,582 +0.18(+1.63%)
Jun 14, 2005 10.75 10.77 10.65 10.75 1,469,222 +0.04(+0.35%)
Jun 13, 2005 10.66 10.77 10.56 10.71 1,550,818 +0.06(+0.59%)
Jun 10, 2005 10.40 10.77 10.40 10.65 2,999,601 +0.23(+2.24%)
Jun 09, 2005 10.50 10.75 10.34 10.41 6,993,695 +0.07(+0.69%)
Jun 08, 2005 10.19 10.49 10.17 10.34 1,164,072 +0.11(+1.06%)
Jun 07, 2005 10.40 10.50 10.15 10.23 887,505 -0.12(-1.17%)
Jun 06, 2005 10.41 10.58 10.27 10.35 1,477,365 -0.09(-0.84%)
Jun 03, 2005 10.30 10.56 10.28 10.44 1,080,718 +0.17(+1.67%)
Jun 02, 2005 10.25 10.37 10.15 10.27 1,042,076 +0.03(+0.24%)
Jun 01, 2005 9.749 10.31 9.749 10.25 1,794,491 +0.60(+6.23%)
May 31, 2005 9.561 9.648 9.369 9.644 518,004 +0.10(+1.09%)
May 27, 2005 9.486 9.619 9.415 9.540 886,387 +0.07(+0.70%)
May 26, 2005 9.456 9.477 9.319 9.473 821,876 +0.02(+0.18%)
May 25, 2005 9.561 9.598 9.243 9.456 700,998 -0.13(-1.31%)
May 24, 2005 9.260 9.586 9.106 9.582 1,038,563 +0.32(+3.47%)
May 23, 2005 8.993 9.310 8.976 9.260 769,820 +0.23(+2.50%)
May 20, 2005 9.218 9.218 8.993 9.035 345,229 -0.18(-1.99%)
May 19, 2005 9.076 9.218 8.997 9.218 392,974 +0.14(+1.56%)
May 18, 2005 9.164 9.177 8.918 9.076 738,523 +0.01(+0.14%)
May 17, 2005 8.588 9.093 8.546 9.064 1,211,497 +0.48(+5.54%)
May 16, 2005 8.726 8.747 8.467 8.588 1,513,932 -0.18(-2.05%)
May 13, 2005 8.893 9.056 8.713 8.768 1,207,824 -0.30(-3.27%)
May 12, 2005 9.636 9.740 8.454 9.064 2,204,392 -0.57(-5.94%)
May 11, 2005 9.519 9.673 9.477 9.636 641,437 +0.12(+1.27%)
May 10, 2005 9.715 9.715 9.506 9.515 630,419 -0.22(-2.27%)
May 09, 2005 9.628 9.782 9.586 9.736 404,151 +0.11(+1.17%)
May 06, 2005 9.749 9.803 9.594 9.623 563,353 -0.07(-0.69%)
May 05, 2005 9.469 9.778 9.444 9.690 1,213,094 +0.26(+2.79%)
May 04, 2005 9.289 9.511 9.277 9.427 1,145,070 +0.15(+1.62%)
May 03, 2005 9.573 9.573 9.231 9.277 1,409,820 -0.30(-3.10%)
May 02, 2005 9.423 9.628 9.218 9.573 879,521 +0.12(+1.24%)
Apr 29, 2005 9.661 9.736 9.206 9.456 1,843,034 -0.18(-1.91%)
Apr 28, 2005 9.686 9.811 9.039 9.640 2,594,332 -0.15(-1.54%)
Apr 27, 2005 10.02 10.07 9.707 9.790 752,255 -0.33(-3.26%)
Apr 26, 2005 10.24 10.29 9.978 10.12 871,058 -0.12(-1.18%)
Apr 25, 2005 10.30 10.38 10.12 10.24 709,780 +0.03(+0.29%)
Apr 22, 2005 10.17 10.34 10.02 10.21 884,152 +0.03(+0.25%)
Apr 21, 2005 9.882 10.22 9.882 10.19 732,615 +0.37(+3.74%)
Apr 20, 2005 10.05 10.31 9.815 9.820 905,229 -0.24(-2.41%)
Apr 19, 2005 9.824 10.12 9.824 10.06 738,203 +0.33(+3.43%)
Apr 18, 2005 9.431 9.749 9.268 9.728 868,503 +0.23(+2.42%)
Apr 15, 2005 9.911 10.06 9.394 9.498 1,425,629 -0.41(-4.17%)
Apr 14, 2005 9.999 10.21 9.870 9.911 1,642,475 +0.13(+1.28%)
Apr 13, 2005 10.21 10.22 9.732 9.786 937,804 -0.42(-4.09%)
Apr 12, 2005 10.35 10.59 10.08 10.20 1,089,980 -0.24(-2.28%)
Apr 11, 2005 10.61 10.62 10.23 10.44 1,197,764 -0.21(-1.96%)
Apr 08, 2005 10.86 10.98 10.54 10.65 2,064,032 -0.20(-1.88%)
Apr 07, 2005 10.77 10.96 10.71 10.86 2,823,633 +0.12(+1.13%)
Apr 06, 2005 10.37 10.76 10.35 10.73 2,430,020 +0.43(+4.17%)
Apr 05, 2005 10.23 10.35 10.12 10.30 1,396,248 +0.07(+0.69%)
Apr 04, 2005 10.27 10.44 10.11 10.23 1,443,513 +0.10(+1.03%)
Apr 01, 2005 9.937 10.29 9.928 10.13 1,567,106 +0.38(+3.85%)
Mar 31, 2005 9.644 9.895 9.640 9.753 1,730,779 +0.21(+2.23%)
Mar 30, 2005 9.540 9.561 8.976 9.540 2,337,406 +0.00(+0.00%)
Mar 29, 2005 9.853 9.911 9.481 9.540 1,199,521 -0.35(-3.55%)
Mar 28, 2005 9.982 10.04 9.740 9.891 557,285 -0.09(-0.92%)
Mar 24, 2005 9.845 10.25 9.845 9.982 681,357 +0.14(+1.40%)
Mar 23, 2005 10.33 10.44 9.665 9.845 1,577,645 -0.51(-4.92%)
Mar 22, 2005 10.43 10.52 10.31 10.35 639,201 -0.07(-0.68%)
Mar 21, 2005 10.53 10.60 10.19 10.43 1,136,766 -0.14(-1.30%)
Mar 18, 2005 10.75 10.80 10.44 10.56 1,742,755 +0.37(+3.60%)
Mar 17, 2005 9.928 10.23 9.928 10.20 896,766 +0.27(+2.73%)
Mar 16, 2005 9.707 10.08 9.657 9.924 859,561 +0.09(+0.89%)
Mar 15, 2005 9.916 10.15 9.811 9.836 809,421 -0.10(-0.97%)
Mar 14, 2005 9.861 9.974 9.707 9.932 804,311 +0.07(+0.72%)
Mar 11, 2005 9.561 9.978 9.561 9.861 979,481 +0.27(+2.83%)
Mar 10, 2005 9.644 9.732 9.323 9.590 1,395,609 -0.30(-3.08%)
Mar 09, 2005 10.09 10.29 9.874 9.895 812,615 -0.20(-1.94%)
Mar 08, 2005 10.23 10.42 10.08 10.09 1,130,699 -0.20(-1.95%)
Mar 07, 2005 10.42 10.42 10.08 10.29 684,072 -0.13(-1.20%)
Mar 04, 2005 10.37 10.45 10.06 10.42 1,037,924 +0.10(+0.97%)
Mar 03, 2005 10.22 10.56 10.17 10.32 1,506,906 +0.10(+0.98%)
Mar 02, 2005 10.19 10.37 9.853 10.22 2,012,296 +0.20(+1.96%)
Mar 01, 2005 10.54 10.68 9.857 10.02 1,638,803 -0.52(-4.91%)
Feb 28, 2005 10.97 11.01 10.25 10.54 1,053,573 -0.12(-1.10%)
Feb 25, 2005 10.36 10.79 10.34 10.65 870,259 +0.31(+3.03%)
Feb 24, 2005 10.17 10.41 10.09 10.34 666,187 +0.21(+2.10%)
Feb 23, 2005 10.07 10.41 10.07 10.13 1,264,990 -0.04(-0.41%)
Feb 22, 2005 10.11 10.36 10.05 10.17 1,198,882 +0.15(+1.54%)
Feb 18, 2005 10.27 10.33 10.01 10.02 1,156,088 +0.06(+0.63%)
Feb 17, 2005 10.10 10.25 9.853 9.953 830,658 -0.17(-1.65%)
Feb 16, 2005 9.719 10.25 9.719 10.12 927,425 +0.40(+4.12%)
Feb 15, 2005 9.907 9.907 9.644 9.719 634,251 -0.18(-1.85%)
Feb 14, 2005 9.999 10.00 9.882 9.903 680,399 -0.07(-0.67%)
Feb 11, 2005 9.832 10.06 9.653 9.970 715,848 +0.18(+1.83%)
Feb 10, 2005 9.707 9.849 9.699 9.790 1,197,924 +0.12(+1.25%)
Feb 09, 2005 9.648 9.774 9.502 9.669 723,513 +0.02(+0.22%)
Feb 08, 2005 9.352 9.673 9.294 9.648 1,227,625 +0.30(+3.17%)
Feb 07, 2005 9.352 9.486 9.227 9.352 482,395 -0.03(-0.36%)
Feb 04, 2005 9.494 9.494 9.294 9.385 513,852 -0.10(-1.01%)
Feb 03, 2005 9.364 9.490 9.101 9.481 611,098 +0.12(+1.25%)
Feb 02, 2005 9.339 9.410 9.298 9.364 1,102,595 +0.03(+0.27%)
Feb 01, 2005 9.289 9.381 9.189 9.339 908,104 +0.08(+0.81%)
Jan 31, 2005 8.989 9.323 8.989 9.264 770,299 +0.22(+2.40%)
Jan 28, 2005 9.189 9.206 8.960 9.047 916,567 -0.14(-1.50%)
Jan 27, 2005 9.043 9.331 8.989 9.185 1,214,052 +0.16(+1.80%)
Jan 26, 2005 8.776 9.035 8.755 9.022 830,658 +0.26(+2.95%)
Jan 25, 2005 8.730 8.851 8.563 8.763 752,255 +0.03(+0.38%)
Jan 24, 2005 8.830 8.914 8.692 8.730 614,611 -0.03(-0.33%)
Jan 21, 2005 8.838 8.918 8.726 8.759 767,265 -0.06(-0.66%)
Jan 20, 2005 9.035 9.035 8.630 8.818 995,449 -0.22(-2.40%)
Jan 19, 2005 8.935 9.231 8.935 9.035 1,945,389 +0.14(+1.60%)
Jan 18, 2005 8.697 8.914 8.697 8.893 1,387,146 +0.24(+2.80%)
Jan 14, 2005 8.559 8.768 8.517 8.651 1,490,779 +0.11(+1.32%)
Jan 13, 2005 8.388 8.584 8.308 8.538 1,167,106 +0.18(+2.10%)
Jan 12, 2005 8.066 8.392 8.029 8.363 1,532,615 +0.30(+3.73%)
Jan 11, 2005 8.162 8.204 7.962 8.062 1,075,449 -0.08(-0.97%)
Jan 10, 2005 7.903 8.275 7.903 8.141 1,599,681 +0.27(+3.45%)
Jan 07, 2005 8.099 8.099 7.730 7.870 1,883,593 -0.15(-1.82%)
Jan 06, 2005 7.933 8.204 7.899 8.016 1,804,391 +0.13(+1.59%)
Jan 05, 2005 7.974 8.079 7.807 7.891 1,341,637 -0.14(-1.72%)
Jan 04, 2005 7.974 8.212 7.958 8.029 1,654,451 +0.05(+0.68%)
Jan 03, 2005 8.538 8.546 7.903 7.974 2,974,851 -0.57(-6.65%)
Dec 31, 2004 8.392 8.621 8.371 8.542 873,134 +0.10(+1.24%)
Dec 30, 2004 8.546 8.546 8.392 8.438 411,656 -0.10(-1.22%)
Dec 29, 2004 8.538 8.563 8.413 8.542 510,020 +0.00(+0.00%)
Dec 28, 2004 8.342 8.638 8.342 8.542 677,525 +0.17(+1.99%)
Dec 27, 2004 8.663 8.663 8.296 8.375 796,966 -0.30(-3.42%)
Dec 23, 2004 8.663 8.822 8.571 8.671 549,461 -0.01(-0.14%)
Dec 22, 2004 8.884 8.989 8.454 8.684 975,170 -0.20(-2.21%)
Dec 21, 2004 8.935 8.968 8.730 8.880 1,017,804 -0.04(-0.42%)
Dec 20, 2004 8.980 9.039 8.855 8.918 1,388,743 -0.06(-0.70%)
Dec 17, 2004 8.788 9.001 8.788 8.980 1,361,916 +0.17(+1.94%)
Dec 16, 2004 8.830 8.893 8.684 8.809 1,872,575 +0.05(+0.62%)
Dec 15, 2004 8.450 8.980 8.450 8.755 1,779,481 +0.31(+3.66%)
Dec 14, 2004 8.434 8.496 8.216 8.446 794,571 +0.04(+0.45%)
Dec 13, 2004 8.162 8.434 8.162 8.408 910,499 +0.28(+3.49%)
Dec 10, 2004 8.321 8.342 8.041 8.125 1,146,188 -0.20(-2.36%)
Dec 09, 2004 7.953 8.442 7.953 8.321 5,970,461 +0.50(+6.35%)
Dec 08, 2004 7.640 7.916 7.507 7.824 1,205,269 +0.22(+2.85%)
Dec 07, 2004 7.999 8.003 7.557 7.607 961,118 -0.40(-5.01%)
Dec 06, 2004 8.125 8.129 7.912 8.008 1,014,291 -0.13(-1.54%)
Dec 03, 2004 7.953 8.162 7.949 8.133 808,942 +0.22(+2.80%)
Dec 02, 2004 8.388 8.392 7.799 7.912 1,336,048 -0.48(-5.67%)
Dec 01, 2004 8.659 8.726 8.154 8.388 1,861,557 -0.27(-3.13%)
Nov 30, 2004 8.434 8.667 8.408 8.659 1,531,976 +0.13(+1.57%)
Nov 29, 2004 8.621 8.646 8.392 8.525 1,023,393 -0.04(-0.49%)
Nov 26, 2004 8.446 8.621 8.446 8.567 771,896 +0.12(+1.43%)
Nov 24, 2004 8.413 8.621 8.045 8.446 2,857,486 +0.13(+1.61%)
Nov 23, 2004 7.473 8.413 7.444 8.312 4,047,586 +0.97(+13.19%)
Nov 22, 2004 7.077 7.348 7.014 7.344 1,608,623 +0.25(+3.47%)
Nov 19, 2004 7.060 7.189 6.931 7.097 1,571,737 +0.04(+0.59%)
Nov 18, 2004 7.027 7.097 6.964 7.056 715,050 +0.03(+0.42%)
Nov 17, 2004 6.931 7.089 6.931 7.027 798,403 +0.12(+1.69%)
Nov 16, 2004 6.972 7.097 6.910 6.910 450,938 -0.05(-0.78%)
Nov 15, 2004 7.077 7.114 6.868 6.964 1,116,806 -0.09(-1.30%)
Nov 12, 2004 6.997 7.202 6.910 7.056 1,506,427 +0.08(+1.14%)
Nov 11, 2004 7.027 7.047 6.868 6.976 810,219 -0.03(-0.42%)
Nov 10, 2004 6.859 7.152 6.847 7.006 1,016,367 +0.12(+1.70%)
Nov 09, 2004 6.964 6.972 6.859 6.889 736,287 -0.09(-1.32%)
Nov 08, 2004 7.089 7.114 6.972 6.981 552,175 -0.13(-1.88%)
Nov 05, 2004 7.223 7.244 7.068 7.114 512,415 -0.00(-0.06%)
Nov 04, 2004 6.830 7.148 6.826 7.118 1,047,026 +0.27(+3.96%)
Nov 03, 2004 6.701 6.901 6.701 6.847 718,563 +0.19(+2.82%)
Nov 02, 2004 6.651 6.772 6.626 6.659 697,644 +0.00(+0.06%)
Nov 01, 2004 6.617 6.722 6.559 6.655 523,433 +0.10(+1.53%)
Oct 29, 2004 6.430 6.601 6.425 6.555 1,016,367 +0.10(+1.62%)
Oct 28, 2004 6.475 6.622 6.246 6.450 1,788,743 -0.28(-4.10%)
Oct 27, 2004 6.776 6.901 6.559 6.726 555,848 -0.10(-1.41%)
Oct 26, 2004 6.797 6.826 6.638 6.822 532,215 +0.06(+0.86%)
Oct 25, 2004 6.826 6.872 6.747 6.763 608,702 -0.04(-0.55%)
Oct 22, 2004 6.784 6.939 6.776 6.801 557,125 +0.00(+0.00%)
Oct 21, 2004 6.822 6.826 6.755 6.801 689,980 -0.00(-0.06%)
Oct 20, 2004 6.755 7.031 6.743 6.805 1,561,038 +0.03(+0.43%)
Oct 19, 2004 6.826 6.830 6.638 6.776 1,424,192 -0.08(-1.22%)
Oct 18, 2004 6.864 6.976 6.759 6.859 995,768 +0.00(+0.06%)
Oct 15, 2004 6.939 6.947 6.805 6.855 444,551 -0.08(-1.14%)
Oct 14, 2004 6.784 6.997 6.743 6.935 761,676 +0.13(+1.84%)
Oct 13, 2004 7.139 7.152 6.446 6.809 2,403,673 -0.31(-4.34%)
Oct 12, 2004 7.160 7.227 7.114 7.118 347,944 -0.04(-0.58%)
Oct 11, 2004 7.248 7.294 7.097 7.160 306,107 -0.10(-1.44%)
Oct 08, 2004 7.223 7.361 7.160 7.264 430,818 +0.00(+0.00%)
Oct 07, 2004 7.515 7.578 7.231 7.264 883,672 -0.24(-3.17%)
Oct 06, 2004 7.511 7.653 7.473 7.502 1,448,782 +0.03(+0.39%)
Oct 05, 2004 7.411 7.619 7.411 7.473 708,982 +0.06(+0.85%)
Oct 04, 2004 7.398 7.473 7.285 7.411 613,812 +0.05(+0.62%)
Oct 01, 2004 7.302 7.369 7.248 7.365 516,407 +0.06(+0.86%)
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%)
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.