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

Range Resources (NY: RRC )

35.54 +0.55 (+1.57%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 28, 2019 6.725 6.900 6.676 6.783 6,883,560 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,957 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.540 6.715 5,427,628 +0.15(+2.22%)
Jun 25, 2019 6.842 6.880 6.550 6.569 8,820,374 -0.32(-4.65%)
Jun 24, 2019 6.832 7.026 6.793 6.890 8,773,190 +0.06(+0.85%)
Jun 21, 2019 6.686 6.851 6.628 6.832 10,872,104 +0.17(+2.48%)
Jun 20, 2019 6.774 7.089 6.618 6.667 13,270,517 +0.06(+0.88%)
Jun 19, 2019 6.637 6.808 6.502 6.608 11,976,703 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.637 5,599,001 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.501 7,417,937 +0.16(+2.45%)
Jun 14, 2019 6.501 6.599 6.326 6.346 9,338,880 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.404 6.550 7,290,389 +0.17(+2.74%)
Jun 12, 2019 6.569 6.588 6.322 6.375 10,824,224 -0.26(-3.94%)
Jun 11, 2019 6.927 6.937 6.608 6.637 11,970,748 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.811 6.869 9,849,466 -0.19(-2.74%)
Jun 07, 2019 7.189 7.276 6.869 7.063 11,897,143 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,426,339 -0.24(-3.23%)
Jun 05, 2019 7.993 7.993 7.407 7.499 6,324,741 -0.55(-6.86%)
Jun 04, 2019 7.945 8.119 7.741 8.051 6,625,669 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.857 9,153,318 +0.28(+3.71%)
May 31, 2019 7.402 7.615 7.373 7.576 6,967,713 +0.01(+0.13%)
May 30, 2019 7.770 7.964 7.538 7.567 5,930,126 -0.34(-4.29%)
May 29, 2019 7.489 7.925 7.441 7.906 5,876,309 +0.32(+4.21%)
May 28, 2019 7.683 7.731 7.455 7.586 5,098,617 -0.13(-1.63%)
May 24, 2019 7.596 7.867 7.557 7.712 6,387,853 -0.18(-2.33%)
May 23, 2019 7.683 7.702 7.373 7.896 14,141,453 +0.08(+0.99%)
May 22, 2019 8.197 8.293 7.799 7.819 8,047,834 -0.51(-6.16%)
May 21, 2019 8.051 8.332 8.017 8.332 7,835,678 +0.28(+3.49%)
May 20, 2019 8.497 8.526 8.041 8.051 8,195,633 -0.44(-5.14%)
May 17, 2019 8.913 9.156 8.487 8.487 5,788,589 -0.53(-5.91%)
May 16, 2019 9.272 9.349 8.991 9.020 4,272,562 -0.18(-2.00%)
May 15, 2019 8.962 9.233 8.913 9.204 3,558,148 +0.14(+1.50%)
May 14, 2019 8.884 9.209 8.846 9.068 5,025,610 +0.26(+2.97%)
May 13, 2019 9.214 9.214 8.749 8.807 5,724,004 -0.48(-5.21%)
May 10, 2019 9.223 9.349 8.981 9.291 5,601,977 +0.01(+0.10%)
May 09, 2019 9.204 9.359 8.913 9.282 7,354,089 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.078 9.272 6,457,157 +0.16(+1.70%)
May 07, 2019 8.855 9.233 8.647 9.117 11,513,374 +0.15(+1.62%)
May 06, 2019 8.671 9.030 8.599 8.972 8,821,644 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,707,603 +0.38(+4.46%)
May 02, 2019 8.623 8.671 8.226 8.468 12,470,247 -0.28(-3.21%)
May 01, 2019 8.758 8.976 8.700 8.749 7,145,092 -0.01(-0.11%)
Apr 30, 2019 9.223 9.233 8.681 8.758 14,943,544 -0.34(-3.73%)
Apr 29, 2019 8.913 9.243 8.855 9.098 7,295,064 +0.15(+1.62%)
Apr 26, 2019 9.078 9.311 8.894 8.952 9,766,276 -0.16(-1.81%)
Apr 25, 2019 9.320 9.383 8.933 9.117 11,438,277 -0.34(-3.59%)
Apr 24, 2019 9.475 9.703 9.379 9.456 8,917,563 +0.08(+0.83%)
Apr 23, 2019 9.698 10.16 9.330 9.379 17,769,884 -0.15(-1.53%)
Apr 22, 2019 9.543 9.630 9.272 9.524 13,285,205 +0.08(+0.82%)
Apr 18, 2019 9.834 9.882 9.379 9.446 12,588,475 -0.39(-3.94%)
Apr 17, 2019 10.10 10.19 9.727 9.834 7,347,551 -0.20(-2.03%)
Apr 16, 2019 9.892 10.12 9.601 10.04 8,915,260 +0.19(+1.97%)
Apr 15, 2019 9.921 10.09 9.655 9.844 8,898,319 -0.16(-1.55%)
Apr 12, 2019 10.39 10.44 9.936 9.999 8,768,810 -0.02(-0.19%)
Apr 11, 2019 10.12 10.21 9.873 10.02 5,712,578 -0.20(-1.99%)
Apr 10, 2019 10.30 10.48 10.17 10.22 5,843,036 -0.04(-0.38%)
Apr 09, 2019 10.59 10.62 10.21 10.26 6,152,690 -0.31(-2.93%)
Apr 08, 2019 10.59 10.76 10.46 10.57 5,643,302 +0.09(+0.83%)
Apr 05, 2019 10.22 10.53 10.22 10.48 4,980,315 +0.26(+2.56%)
Apr 04, 2019 9.950 10.22 9.815 10.22 7,412,440 +0.30(+3.03%)
Apr 03, 2019 10.57 10.59 9.863 9.921 9,710,061 -0.62(-5.88%)
Apr 02, 2019 10.80 10.83 10.50 10.54 4,239,559 -0.25(-2.33%)
Apr 01, 2019 11.02 11.06 10.72 10.79 4,990,432 -0.10(-0.89%)
Mar 29, 2019 10.97 11.03 10.78 10.89 5,353,023 +0.03(+0.27%)
Mar 28, 2019 10.42 10.92 10.24 10.86 5,897,969 +0.43(+4.09%)
Mar 27, 2019 10.66 10.71 10.34 10.43 5,103,556 -0.28(-2.62%)
Mar 26, 2019 10.77 10.94 10.52 10.72 6,079,220 +0.09(+0.82%)
Mar 25, 2019 10.47 10.74 10.25 10.63 5,387,015 +0.10(+0.92%)
Mar 22, 2019 10.92 10.94 10.37 10.53 5,064,125 -0.58(-5.23%)
Mar 21, 2019 10.98 11.18 10.92 11.11 5,807,477 +0.16(+1.42%)
Mar 20, 2019 10.37 11.11 10.33 10.96 6,250,862 +0.53(+5.11%)
Mar 19, 2019 10.73 10.75 10.37 10.42 4,529,530 -0.12(-1.10%)
Mar 18, 2019 10.23 10.56 10.22 10.54 4,457,318 +0.35(+3.42%)
Mar 15, 2019 10.40 10.49 10.10 10.19 10,823,917 -0.36(-3.40%)
Mar 14, 2019 10.44 10.62 10.44 10.55 5,602,469 +0.10(+0.93%)
Mar 13, 2019 10.16 10.50 10.13 10.45 8,003,948 +0.41(+4.04%)
Mar 12, 2019 9.603 10.08 9.579 10.05 6,195,466 +0.52(+5.48%)
Mar 11, 2019 9.506 9.632 9.380 9.526 5,805,807 +0.06(+0.61%)
Mar 08, 2019 9.835 9.864 9.458 9.468 6,354,919 -0.47(-4.77%)
Mar 07, 2019 10.30 10.30 9.912 9.941 6,020,184 -0.31(-3.02%)
Mar 06, 2019 10.50 10.54 10.20 10.25 5,441,734 -0.34(-3.20%)
Mar 05, 2019 10.77 10.77 10.48 10.59 7,265,155 -0.17(-1.62%)
Mar 04, 2019 10.54 10.93 10.52 10.76 9,025,304 +0.18(+1.74%)
Mar 01, 2019 10.43 10.71 10.35 10.58 10,355,490 +0.23(+2.24%)
Feb 28, 2019 10.05 10.38 9.787 10.35 13,124,060 +0.33(+3.28%)
Feb 27, 2019 10.25 10.68 9.990 10.02 9,984,484 -0.23(-2.26%)
Feb 26, 2019 10.84 11.27 10.01 10.25 15,390,345 -0.40(-3.72%)
Feb 25, 2019 10.21 10.78 10.15 10.65 9,567,380 +0.39(+3.77%)
Feb 22, 2019 10.52 10.61 10.22 10.26 5,323,754 -0.21(-2.03%)
Feb 21, 2019 10.69 10.72 10.41 10.47 5,307,476 -0.24(-2.26%)
Feb 20, 2019 10.56 10.90 10.52 10.71 7,077,007 +0.18(+1.74%)
Feb 19, 2019 10.50 10.69 10.41 10.53 4,779,438 +0.02(+0.18%)
Feb 15, 2019 10.16 10.53 10.13 10.51 6,240,448 +0.47(+4.72%)
Feb 14, 2019 10.01 10.18 9.932 10.04 4,910,665 -0.01(-0.10%)
Feb 13, 2019 10.05 10.32 10.03 10.05 5,753,664 -0.02(-0.19%)
Feb 12, 2019 10.19 10.46 10.01 10.07 9,591,163 +0.06(+0.58%)
Feb 11, 2019 9.206 10.08 9.158 10.01 13,690,460 +0.88(+9.64%)
Feb 08, 2019 9.264 9.366 8.926 9.129 15,434,379 -0.21(-2.28%)
Feb 07, 2019 9.729 9.767 9.235 9.342 10,683,804 -0.46(-4.73%)
Feb 06, 2019 10.35 10.35 9.767 9.806 10,983,102 -0.56(-5.41%)
Feb 05, 2019 10.50 10.60 10.37 10.37 5,148,393 -0.16(-1.56%)
Feb 04, 2019 10.51 10.70 10.28 10.53 4,774,270 -0.06(-0.55%)
Feb 01, 2019 10.64 10.83 10.50 10.59 5,509,161 -0.08(-0.73%)
Jan 31, 2019 11.40 11.40 10.57 10.67 7,595,783 -0.71(-6.21%)
Jan 30, 2019 11.01 11.42 10.99 11.37 7,341,701 +0.42(+3.79%)
Jan 29, 2019 10.97 11.03 10.75 10.96 4,918,774 +0.06(+0.53%)
Jan 28, 2019 10.69 11.00 10.60 10.90 6,196,619 +0.00(+0.00%)
Jan 25, 2019 10.49 10.98 10.47 10.90 6,469,803 +0.44(+4.26%)
Jan 24, 2019 10.21 10.55 10.11 10.45 9,431,665 +0.21(+2.08%)
Jan 23, 2019 10.63 10.65 10.03 10.24 8,187,480 -0.28(-2.66%)
Jan 22, 2019 10.99 10.99 10.45 10.52 10,691,429 -0.65(-5.80%)
Jan 18, 2019 11.26 11.39 10.99 11.17 9,397,330 +0.03(+0.26%)
Jan 17, 2019 11.24 11.35 11.06 11.14 6,886,932 -0.18(-1.62%)
Jan 16, 2019 11.35 11.63 11.30 11.32 6,218,675 -0.03(-0.26%)
Jan 15, 2019 11.51 11.74 11.27 11.35 7,260,674 -0.13(-1.10%)
Jan 14, 2019 11.04 11.52 11.04 11.48 9,710,012 +0.36(+3.22%)
Jan 11, 2019 10.91 11.21 10.76 11.12 5,529,946 +0.06(+0.52%)
Jan 10, 2019 11.02 11.19 10.79 11.06 6,313,715 -0.15(-1.38%)
Jan 09, 2019 10.74 11.26 10.69 11.22 12,121,405 +0.58(+5.45%)
Jan 08, 2019 10.83 11.01 10.55 10.64 7,465,311 -0.13(-1.17%)
Jan 07, 2019 10.48 10.96 10.37 10.76 9,514,147 +0.43(+4.12%)
Jan 04, 2019 9.816 10.40 9.700 10.34 10,306,373 +0.72(+7.44%)
Jan 03, 2019 9.584 9.912 9.380 9.622 6,056,700 -0.01(-0.10%)
Jan 02, 2019 9.052 9.825 8.916 9.632 9,222,340 +0.38(+4.08%)
Dec 31, 2018 9.390 9.516 9.081 9.255 8,129,573 -0.07(-0.73%)
Dec 28, 2018 9.864 9.970 9.255 9.322 10,706,140 -0.53(-5.40%)
Dec 27, 2018 9.835 9.864 9.410 9.854 7,144,222 -0.22(-2.21%)
Dec 26, 2018 9.197 10.10 8.926 10.08 10,600,216 +0.97(+10.62%)
Dec 24, 2018 9.526 9.555 9.042 9.110 5,108,049 -0.54(-5.61%)
Dec 21, 2018 9.864 9.922 9.535 9.651 10,947,386 -0.27(-2.73%)
Dec 20, 2018 10.30 10.54 9.835 9.922 10,664,720 -0.53(-5.09%)
Dec 19, 2018 10.79 11.02 10.33 10.45 11,579,670 -0.30(-2.79%)
Dec 18, 2018 10.97 11.02 10.42 10.75 14,441,782 -0.13(-1.16%)
Dec 17, 2018 11.07 11.50 10.82 10.88 12,001,830 -0.47(-4.17%)
Dec 14, 2018 12.23 12.23 11.29 11.35 12,288,976 -1.04(-8.42%)
Dec 13, 2018 12.57 12.73 12.30 12.40 6,587,538 -0.20(-1.61%)
Dec 12, 2018 12.97 13.22 12.57 12.60 6,659,211 -0.18(-1.44%)
Dec 11, 2018 12.89 13.35 12.73 12.78 6,808,659 +0.03(+0.23%)
Dec 10, 2018 13.12 13.56 12.68 12.76 9,961,183 -0.61(-4.55%)
Dec 07, 2018 13.73 13.82 13.32 13.36 7,234,927 -0.05(-0.36%)
Dec 06, 2018 13.55 13.76 12.88 13.41 9,160,261 -0.65(-4.60%)
Dec 04, 2018 14.40 14.56 14.02 14.06 6,323,765 -0.26(-1.82%)
Dec 03, 2018 14.48 14.48 13.85 14.32 7,529,810 +0.27(+1.92%)
Nov 30, 2018 14.23 14.37 14.04 14.05 7,140,062 -0.27(-1.89%)
Nov 29, 2018 14.48 14.57 14.09 14.32 8,285,542 -0.15(-1.07%)
Nov 28, 2018 14.20 14.78 14.10 14.47 8,440,952 +0.14(+1.01%)
Nov 27, 2018 14.76 14.76 14.04 14.33 7,677,350 -0.49(-3.32%)
Nov 26, 2018 15.12 15.31 14.70 14.82 5,069,889 -0.24(-1.60%)
Nov 23, 2018 14.83 15.29 14.83 15.06 4,243,460 -0.47(-3.05%)
Nov 21, 2018 15.54 15.54 15.54 0 +0.36(+2.35%)
Nov 20, 2018 15.94 15.95 14.99 15.18 7,585,318 -1.12(-6.87%)
Nov 19, 2018 16.13 16.78 16.05 16.30 6,780,510 -0.04(-0.24%)
Nov 16, 2018 16.57 16.70 15.76 16.34 6,571,284 -0.13(-0.76%)
Nov 15, 2018 16.61 16.77 16.38 16.46 7,109,609 -0.38(-2.24%)
Nov 14, 2018 17.48 17.59 16.41 16.84 13,734,594 -0.37(-2.13%)
Nov 13, 2018 17.17 17.73 17.08 17.21 15,819,714 +0.21(+1.25%)
Nov 12, 2018 17.38 17.61 16.92 16.99 10,928,047 -0.10(-0.57%)
Nov 09, 2018 16.26 17.22 16.20 17.09 11,002,197 +0.62(+3.75%)
Nov 08, 2018 16.82 16.94 16.41 16.47 4,457,294 -0.39(-2.29%)
Nov 07, 2018 16.83 17.05 16.38 16.86 6,408,376 +0.07(+0.40%)
Nov 06, 2018 16.97 17.13 16.62 16.79 5,213,748 -0.17(-1.02%)
Nov 05, 2018 16.44 17.03 16.44 16.97 9,389,122 +1.14(+7.20%)
Nov 02, 2018 15.94 16.04 15.51 15.83 5,927,008 -0.13(-0.79%)
Nov 01, 2018 15.46 15.96 15.29 15.95 7,513,294 +0.65(+4.23%)
Oct 31, 2018 15.24 15.63 15.12 15.30 7,084,040 +0.28(+1.86%)
Oct 30, 2018 14.68 15.29 14.58 15.02 7,462,589 +0.27(+1.83%)
Oct 29, 2018 15.30 15.70 14.49 14.75 9,525,898 -0.54(-3.54%)
Oct 26, 2018 15.14 15.58 14.78 15.29 6,868,929 -0.13(-0.81%)
Oct 25, 2018 15.48 15.75 15.09 15.42 12,324,655 +0.24(+1.59%)
Oct 24, 2018 16.70 16.75 15.12 15.18 11,288,787 -0.72(-4.55%)
Oct 23, 2018 15.77 16.13 15.30 15.90 9,272,191 -0.22(-1.38%)
Oct 22, 2018 16.66 16.80 16.06 16.13 8,676,647 -0.67(-3.97%)
Oct 19, 2018 16.56 17.01 16.56 16.79 4,651,816 +0.22(+1.34%)
Oct 18, 2018 16.43 16.85 16.30 16.57 7,048,126 -0.09(-0.52%)
Oct 17, 2018 16.74 17.12 16.50 16.66 5,163,954 -0.28(-1.65%)
Oct 16, 2018 17.07 17.42 16.66 16.94 6,073,940 -0.11(-0.62%)
Oct 15, 2018 16.52 17.11 16.36 17.04 6,406,904 +0.86(+5.31%)
Oct 12, 2018 16.42 16.50 15.72 16.18 6,865,926 +0.15(+0.96%)
Oct 11, 2018 16.41 16.61 16.01 16.03 6,994,996 -0.69(-4.10%)
Oct 10, 2018 17.94 17.95 16.64 16.71 9,047,736 -1.13(-6.33%)
Oct 09, 2018 17.29 17.91 17.25 17.84 7,837,841 +0.55(+3.18%)
Oct 08, 2018 16.72 17.91 16.72 17.29 10,579,378 +0.47(+2.81%)
Oct 05, 2018 16.86 17.03 16.66 16.82 4,158,537 +0.02(+0.11%)
Oct 04, 2018 16.82 17.28 16.66 16.80 5,683,073 -0.09(-0.51%)
Oct 03, 2018 16.80 17.26 16.62 16.89 5,948,578 +0.19(+1.16%)
Oct 02, 2018 16.53 16.87 16.38 16.69 4,342,198 +0.24(+1.47%)
Oct 01, 2018 16.57 16.59 16.24 16.45 4,647,785 +0.05(+0.29%)
Sep 28, 2018 16.22 16.79 16.22 16.41 7,430,146 -0.02(-0.12%)
Sep 27, 2018 16.13 16.70 16.03 16.42 6,001,633 +0.46(+2.90%)
Sep 26, 2018 16.75 16.75 15.89 15.96 8,651,728 -0.80(-4.78%)
Sep 25, 2018 16.89 17.04 16.47 16.76 6,143,677 -0.07(-0.40%)
Sep 24, 2018 17.18 17.26 16.48 16.83 6,405,769 -0.06(-0.34%)
Sep 21, 2018 17.30 17.42 16.86 16.89 14,982,707 -0.32(-1.85%)
Sep 20, 2018 17.04 17.26 16.84 17.21 10,622,244 +0.61(+3.66%)
Sep 19, 2018 15.84 16.71 15.82 16.60 7,488,137 +0.80(+5.07%)
Sep 18, 2018 15.70 15.87 15.59 15.80 4,575,872 +0.30(+1.93%)
Sep 17, 2018 15.26 15.58 15.26 15.50 5,470,041 +0.32(+2.10%)
Sep 14, 2018 15.05 15.38 15.02 15.18 4,469,646 +0.11(+0.70%)
Sep 13, 2018 14.82 15.33 14.73 15.07 5,749,382 +0.18(+1.23%)
Sep 12, 2018 14.69 15.19 14.63 14.89 8,300,948 +0.44(+3.07%)
Sep 11, 2018 13.98 14.46 13.92 14.45 5,765,171 +0.41(+2.88%)
Sep 10, 2018 14.13 14.27 13.98 14.04 4,334,167 -0.09(-0.61%)
Sep 07, 2018 14.23 14.37 14.05 14.13 4,462,585 -0.29(-2.01%)
Sep 06, 2018 15.04 15.05 14.26 14.42 7,349,240 -0.66(-4.35%)
Sep 05, 2018 15.17 15.19 14.73 15.07 5,655,709 -0.22(-1.45%)
Sep 04, 2018 15.93 15.99 15.28 15.29 4,687,980 -0.54(-3.41%)
Aug 31, 2018 15.83 15.83 15.83 0 -0.05(-0.30%)
Aug 30, 2018 16.09 16.09 15.75 15.88 4,230,495 -0.10(-0.60%)
Aug 29, 2018 15.61 16.08 15.35 15.98 4,033,008 +0.41(+2.66%)
Aug 28, 2018 15.83 16.07 15.50 15.56 5,474,849 -0.33(-2.06%)
Aug 27, 2018 16.10 16.45 15.73 15.89 5,127,827 -0.17(-1.08%)
Aug 24, 2018 16.07 16.35 16.05 16.07 5,339,879 +0.13(+0.79%)
Aug 23, 2018 15.73 15.98 15.54 15.94 5,504,317 +0.13(+0.79%)
Aug 22, 2018 15.43 15.85 15.31 15.81 6,617,885 +0.62(+4.06%)
Aug 21, 2018 14.64 15.22 14.60 15.20 8,943,393 +0.77(+5.35%)
Aug 20, 2018 14.29 14.62 14.25 14.43 6,226,607 +0.10(+0.67%)
Aug 17, 2018 14.15 14.44 14.14 14.33 3,504,820 +0.22(+1.57%)
Aug 16, 2018 14.23 14.34 14.01 14.11 4,044,033 -0.05(-0.34%)
Aug 15, 2018 14.58 14.67 13.82 14.16 6,649,179 -0.68(-4.61%)
Aug 14, 2018 14.99 15.06 14.80 14.84 3,756,714 +0.13(+0.92%)
Aug 13, 2018 15.12 15.42 14.70 14.71 6,865,553 -0.43(-2.87%)
Aug 10, 2018 15.46 15.46 15.11 15.14 5,479,976 -0.40(-2.54%)
Aug 09, 2018 15.40 15.81 15.34 15.54 4,914,195 +0.18(+1.19%)
Aug 08, 2018 15.38 15.58 15.26 15.35 3,210,282 -0.13(-0.81%)
Aug 07, 2018 15.43 15.58 15.29 15.48 6,409,775 +0.21(+1.39%)
Aug 06, 2018 15.07 15.40 15.03 15.27 6,170,618 +0.25(+1.67%)
Aug 03, 2018 14.76 15.13 14.64 15.01 4,797,221 +0.30(+2.03%)
Aug 02, 2018 14.64 14.94 14.52 14.72 5,756,535 -0.12(-0.78%)
Aug 01, 2018 14.69 14.99 14.33 14.83 6,196,302 -0.05(-0.32%)
Jul 31, 2018 14.56 14.98 13.99 14.88 12,218,850 +0.83(+5.90%)
Jul 30, 2018 14.06 14.41 14.00 14.05 9,863,655 +0.10(+0.69%)
Jul 27, 2018 15.22 15.30 13.81 13.95 13,270,056 -1.37(-8.94%)
Jul 26, 2018 15.33 15.58 15.26 15.32 5,520,382 -0.01(-0.06%)
Jul 25, 2018 15.39 15.49 15.16 15.33 4,771,271 -0.08(-0.50%)
Jul 24, 2018 15.57 15.71 15.39 15.41 4,115,652 -0.09(-0.56%)
Jul 23, 2018 15.94 16.05 15.48 15.50 3,402,766 -0.24(-1.53%)
Jul 20, 2018 15.82 15.83 15.52 15.74 3,488,211 -0.13(-0.79%)
Jul 19, 2018 15.52 15.99 15.52 15.86 3,976,404 +0.29(+1.86%)
Jul 18, 2018 15.67 15.69 15.31 15.57 4,992,784 -0.14(-0.92%)
Jul 17, 2018 15.54 15.93 15.46 15.72 4,164,071 +0.15(+0.99%)
Jul 16, 2018 15.55 15.69 15.38 15.56 3,736,436 -0.25(-1.59%)
Jul 13, 2018 15.68 16.03 15.56 15.81 3,631,503 +0.12(+0.74%)
Jul 12, 2018 16.14 16.16 15.56 15.70 5,103,571 -0.31(-1.93%)
Jul 11, 2018 16.23 16.39 15.92 16.01 7,757,324 -0.39(-2.35%)
Jul 10, 2018 17.05 17.19 16.31 16.39 6,018,601 -0.52(-3.08%)
Jul 09, 2018 16.63 16.98 16.56 16.91 4,918,029 +0.45(+2.75%)
Jul 06, 2018 15.97 16.50 15.91 16.46 4,628,579 +0.41(+2.58%)
Jul 05, 2018 16.29 16.37 16.02 16.05 3,827,801 -0.19(-1.19%)
Jul 03, 2018 16.24 16.24 16.24 0 +0.11(+0.66%)
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.