Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 59.46 59.83 56.15 58.58 4,533,381 +0.47(+0.81%)
Jun 28, 2012 59.02 59.84 57.09 58.11 3,834,083 -1.19(-2.01%)
Jun 27, 2012 57.49 59.79 57.19 59.30 4,293,365 +2.78(+4.93%)
Jun 26, 2012 55.02 57.10 54.75 56.52 2,502,097 +1.52(+2.75%)
Jun 25, 2012 55.72 56.05 54.44 55.00 3,106,933 -1.08(-1.92%)
Jun 22, 2012 54.44 56.42 53.91 56.08 2,718,317 +2.19(+4.06%)
Jun 21, 2012 56.36 56.37 53.79 53.90 1,829,432 -2.28(-4.06%)
Jun 20, 2012 57.25 57.64 55.67 56.18 2,371,803 -0.87(-1.53%)
Jun 19, 2012 56.39 57.80 55.52 57.05 3,517,397 +1.42(+2.55%)
Jun 18, 2012 53.59 56.15 53.24 55.63 3,780,328 +1.65(+3.05%)
Jun 15, 2012 54.22 54.69 53.78 53.98 3,613,877 -0.21(-0.38%)
Jun 14, 2012 52.51 54.36 51.96 54.19 3,355,915 +1.87(+3.58%)
Jun 13, 2012 52.84 53.79 52.00 52.31 2,100,808 -0.84(-1.59%)
Jun 12, 2012 52.93 53.50 52.15 53.16 2,352,293 +0.72(+1.37%)
Jun 11, 2012 54.25 54.34 52.37 52.44 1,439,420 -1.12(-2.08%)
Jun 08, 2012 52.87 53.74 52.22 53.55 1,911,390 -0.05(-0.09%)
Jun 07, 2012 56.01 56.53 53.41 53.60 2,582,977 -1.84(-3.31%)
Jun 06, 2012 53.63 55.67 53.52 55.44 3,630,031 +2.70(+5.11%)
Jun 05, 2012 51.01 53.13 50.67 52.74 2,748,042 +1.05(+2.03%)
Jun 04, 2012 51.96 52.37 50.23 51.69 4,274,942 +0.06(+0.11%)
Jun 01, 2012 52.92 53.28 51.44 51.63 3,158,058 -2.72(-5.00%)
May 31, 2012 55.52 55.62 52.94 54.35 4,405,502 -1.17(-2.11%)
May 30, 2012 56.98 56.98 54.83 55.52 3,448,316 -2.05(-3.57%)
May 29, 2012 58.33 59.00 56.87 57.58 3,846,483 -0.15(-0.26%)
May 25, 2012 58.78 59.33 57.31 57.73 3,869,808 -1.10(-1.87%)
May 24, 2012 61.27 61.27 58.02 58.83 2,803,729 -2.06(-3.39%)
May 23, 2012 59.95 61.01 58.77 60.89 1,981,640 +0.49(+0.81%)
May 22, 2012 59.99 62.14 59.81 60.40 3,064,121 +0.67(+1.12%)
May 21, 2012 58.15 60.22 57.95 59.72 2,526,973 +1.57(+2.70%)
May 18, 2012 59.70 59.85 57.72 58.15 3,085,227 -1.04(-1.76%)
May 17, 2012 60.83 61.48 59.11 59.19 3,114,424 -1.63(-2.68%)
May 16, 2012 60.88 62.28 60.59 60.82 2,431,914 +0.15(+0.25%)
May 15, 2012 62.57 63.09 60.24 60.67 2,775,066 -1.84(-2.94%)
May 14, 2012 62.34 63.01 61.78 62.51 2,191,918 -0.93(-1.46%)
May 11, 2012 62.81 64.77 62.70 63.43 2,563,926 -0.17(-0.27%)
May 10, 2012 64.51 65.46 62.87 63.60 4,252,142 -0.58(-0.90%)
May 09, 2012 60.33 64.57 60.18 64.18 6,979,799 +2.77(+4.51%)
May 08, 2012 59.85 61.64 59.24 61.41 4,178,197 +1.27(+2.11%)
May 07, 2012 60.11 60.77 59.63 60.14 4,261,920 -0.11(-0.19%)
May 04, 2012 60.67 61.08 60.04 60.25 2,749,179 -0.94(-1.53%)
May 03, 2012 61.79 62.42 60.76 61.19 3,194,418 -0.43(-0.69%)
May 02, 2012 63.81 64.15 61.26 61.62 4,149,388 -3.05(-4.71%)
May 01, 2012 63.34 65.16 62.59 64.66 4,233,358 +1.59(+2.52%)
Apr 30, 2012 60.49 63.10 60.09 63.07 5,022,616 +2.60(+4.30%)
Apr 27, 2012 59.44 60.75 58.05 60.47 2,925,530 +1.20(+2.03%)
Apr 26, 2012 57.11 59.99 55.84 59.27 7,474,742 +2.35(+4.12%)
Apr 25, 2012 55.86 57.11 55.65 56.92 2,825,020 +1.53(+2.77%)
Apr 24, 2012 55.27 55.76 54.57 55.39 1,484,085 +0.44(+0.81%)
Apr 23, 2012 53.71 56.01 53.46 54.95 2,231,797 +0.36(+0.66%)
Apr 20, 2012 56.01 56.25 54.54 54.59 1,918,888 -0.84(-1.52%)
Apr 19, 2012 53.38 56.15 53.20 55.43 4,007,274 +1.79(+3.33%)
Apr 18, 2012 53.24 54.13 53.20 53.64 2,571,936 +0.10(+0.19%)
Apr 17, 2012 52.64 53.80 52.49 53.54 2,653,192 +1.26(+2.41%)
Apr 16, 2012 53.19 53.45 51.99 52.28 1,688,060 -0.58(-1.09%)
Apr 13, 2012 53.85 54.14 52.60 52.85 1,699,603 -0.42(-0.78%)
Apr 12, 2012 52.06 53.46 51.91 53.27 2,419,884 +1.21(+2.33%)
Apr 11, 2012 54.33 54.34 52.04 52.06 2,191,120 -1.67(-3.12%)
Apr 10, 2012 53.44 54.88 53.18 53.73 3,073,093 +0.28(+0.53%)
Apr 09, 2012 53.55 54.09 52.94 53.45 1,261,525 -1.10(-2.01%)
Apr 05, 2012 54.61 55.94 54.21 54.55 1,425,611 +0.04(+0.07%)
Apr 04, 2012 54.39 54.97 54.05 54.51 1,462,346 -0.52(-0.95%)
Apr 03, 2012 55.34 55.57 54.40 55.03 1,408,023 -0.54(-0.97%)
Apr 02, 2012 54.67 56.18 54.43 55.57 1,536,118 +0.56(+1.01%)
Mar 30, 2012 54.25 55.24 54.13 55.01 1,943,738 +1.12(+2.07%)
Mar 29, 2012 53.92 54.38 53.09 53.90 1,748,516 -0.55(-1.01%)
Mar 28, 2012 55.24 55.24 53.96 54.44 1,554,961 -0.97(-1.76%)
Mar 27, 2012 55.97 56.22 55.31 55.42 1,141,065 -0.66(-1.18%)
Mar 26, 2012 56.23 56.35 55.57 56.08 2,263,045 +0.23(+0.41%)
Mar 23, 2012 55.74 56.10 55.07 55.85 2,898,807 +0.12(+0.22%)
Mar 22, 2012 58.14 58.14 55.39 55.73 2,840,988 -3.36(-5.68%)
Mar 21, 2012 59.12 59.34 58.49 59.09 1,923,586 -0.01(-0.02%)
Mar 20, 2012 59.35 59.38 58.58 59.10 1,873,380 -0.95(-1.58%)
Mar 19, 2012 59.03 60.56 58.69 60.05 1,427,620 +1.09(+1.85%)
Mar 16, 2012 57.65 59.19 57.62 58.96 2,970,666 +1.63(+2.84%)
Mar 15, 2012 57.62 58.98 56.86 57.33 2,096,083 -0.24(-0.41%)
Mar 14, 2012 58.66 59.14 57.26 57.57 1,613,405 -1.12(-1.90%)
Mar 13, 2012 59.08 59.33 57.79 58.68 1,808,266 +0.01(+0.02%)
Mar 12, 2012 60.04 60.04 58.56 58.67 1,294,132 -1.38(-2.30%)
Mar 09, 2012 60.80 61.43 59.59 60.05 1,590,763 -0.74(-1.21%)
Mar 08, 2012 60.27 61.18 60.05 60.79 1,347,794 +0.89(+1.48%)
Mar 07, 2012 59.15 60.01 58.16 59.90 2,652,033 +0.75(+1.26%)
Mar 06, 2012 58.87 59.35 58.15 59.16 2,866,288 -0.87(-1.45%)
Mar 05, 2012 59.27 60.23 58.91 60.03 2,509,219 +0.69(+1.16%)
Mar 02, 2012 60.69 61.02 58.99 59.34 1,585,867 -1.75(-2.86%)
Mar 01, 2012 60.23 61.41 59.30 61.08 2,234,818 +0.87(+1.44%)
Feb 29, 2012 60.39 60.70 59.25 60.21 2,519,878 -0.04(-0.06%)
Feb 28, 2012 60.59 60.79 59.57 60.25 2,707,462 -0.36(-0.59%)
Feb 27, 2012 61.48 61.58 60.45 60.61 2,347,500 -1.74(-2.79%)
Feb 24, 2012 62.51 63.31 62.16 62.35 2,124,751 -0.12(-0.20%)
Feb 23, 2012 62.55 62.83 61.26 62.47 2,246,321 -0.03(-0.05%)
Feb 22, 2012 62.49 64.77 61.78 62.50 5,186,602 +1.73(+2.85%)
Feb 21, 2012 62.61 63.00 60.34 60.77 3,212,866 -1.37(-2.21%)
Feb 17, 2012 60.91 62.33 60.72 62.14 2,901,915 +2.22(+3.71%)
Feb 16, 2012 59.71 60.37 59.05 59.92 2,545,776 +0.25(+0.41%)
Feb 15, 2012 60.22 60.75 59.23 59.68 2,252,541 -0.13(-0.22%)
Feb 14, 2012 59.89 60.18 59.15 59.81 1,707,656 -0.04(-0.06%)
Feb 13, 2012 60.05 60.20 58.94 59.85 1,945,232 +0.44(+0.75%)
Feb 10, 2012 58.29 59.79 58.23 59.40 2,102,055 -0.50(-0.84%)
Feb 09, 2012 58.68 60.45 58.59 59.90 2,705,891 +1.58(+2.71%)
Feb 08, 2012 58.61 59.34 57.64 58.32 2,528,176 -0.52(-0.88%)
Feb 07, 2012 57.45 59.09 56.48 58.84 2,638,131 +1.34(+2.34%)
Feb 06, 2012 55.87 57.66 55.08 57.50 2,325,494 +1.52(+2.72%)
Feb 03, 2012 55.87 56.16 55.15 55.98 1,919,989 +0.78(+1.40%)
Feb 02, 2012 55.37 56.87 55.00 55.20 2,714,198 -0.14(-0.26%)
Feb 01, 2012 54.69 55.85 53.72 55.35 3,336,975 +0.96(+1.76%)
Jan 31, 2012 55.15 55.36 53.50 54.39 2,942,321 -0.23(-0.42%)
Jan 30, 2012 53.63 54.90 53.27 54.62 2,263,265 +0.31(+0.57%)
Jan 27, 2012 52.56 54.52 52.56 54.30 3,120,074 +1.43(+2.70%)
Jan 26, 2012 56.63 56.78 52.56 52.88 4,628,689 -3.73(-6.58%)
Jan 25, 2012 53.92 56.85 53.10 56.60 3,652,317 +2.52(+4.65%)
Jan 24, 2012 55.08 55.31 53.64 54.09 4,011,581 -1.70(-3.05%)
Jan 23, 2012 52.92 56.04 52.92 55.79 6,717,657 +4.71(+9.22%)
Jan 20, 2012 51.69 51.87 50.39 51.08 3,170,664 -0.04(-0.07%)
Jan 19, 2012 53.28 53.56 50.53 51.12 3,205,478 -2.18(-4.10%)
Jan 18, 2012 51.51 53.44 51.18 53.30 3,582,756 +1.74(+3.37%)
Jan 17, 2012 51.48 51.96 49.49 51.56 4,340,805 +0.35(+0.68%)
Jan 13, 2012 50.45 51.84 50.39 51.21 3,309,066 -0.19(-0.37%)
Jan 12, 2012 51.41 52.82 50.32 51.40 5,875,295 +0.00(+0.00%)
Jan 11, 2012 54.21 54.21 50.69 51.40 6,553,410 -3.46(-6.31%)
Jan 10, 2012 56.10 56.43 53.62 54.86 3,684,805 -0.60(-1.07%)
Jan 09, 2012 57.30 57.55 55.23 55.46 2,470,726 -1.98(-3.44%)
Jan 06, 2012 58.30 58.60 57.29 57.43 1,667,876 -0.61(-1.06%)
Jan 05, 2012 57.62 58.64 56.88 58.05 2,240,808 +0.19(+0.33%)
Jan 04, 2012 57.83 58.22 57.01 57.86 3,514,468 -0.71(-1.21%)
Dec 30, 2011 59.09 59.30 58.20 58.57 1,158,504 -0.52(-0.88%)
Dec 29, 2011 58.75 59.43 58.42 59.09 1,035,331 +0.64(+1.10%)
Dec 28, 2011 59.59 59.91 58.06 58.45 1,089,542 -1.23(-2.06%)
Dec 27, 2011 59.03 60.25 59.03 59.68 1,071,700 +0.46(+0.78%)
Dec 23, 2011 60.08 60.35 58.92 59.21 888,880 +0.16(+0.27%)
Dec 21, 2011 58.76 59.20 57.44 59.05 1,453,266 -0.06(-0.10%)
Dec 20, 2011 57.40 59.34 57.38 59.11 1,791,502 +2.89(+5.15%)
Dec 19, 2011 56.84 57.81 55.93 56.22 2,146,178 -0.71(-1.25%)
Dec 16, 2011 57.00 58.10 56.18 56.92 2,393,390 +0.46(+0.82%)
Dec 15, 2011 57.44 57.44 55.70 56.46 2,371,949 -0.05(-0.08%)
Dec 14, 2011 57.51 57.71 55.71 56.51 4,063,847 -2.03(-3.47%)
Dec 13, 2011 61.59 62.41 58.17 58.54 5,402,758 -2.81(-4.57%)
Dec 12, 2011 63.71 63.71 60.64 61.35 2,099,852 -3.03(-4.71%)
Dec 09, 2011 64.45 64.76 63.83 64.38 1,626,550 +0.17(+0.26%)
Dec 08, 2011 64.01 65.57 63.67 64.21 2,184,208 -0.08(-0.13%)
Dec 07, 2011 66.82 66.82 63.54 64.30 1,902,481 -2.55(-3.82%)
Dec 06, 2011 66.66 67.36 65.70 66.85 1,397,713 +0.10(+0.16%)
Dec 05, 2011 67.56 68.16 65.87 66.74 1,348,902 +0.09(+0.14%)
Dec 02, 2011 68.20 68.37 66.39 66.65 1,656,795 -0.85(-1.26%)
Dec 01, 2011 67.41 68.98 66.27 67.50 2,751,990 -0.26(-0.39%)
Nov 30, 2011 67.48 69.68 67.43 67.76 2,516,077 +2.96(+4.56%)
Nov 29, 2011 63.92 65.69 63.60 64.81 1,678,560 +1.61(+2.54%)
Nov 28, 2011 62.60 63.70 62.58 63.20 1,363,259 +2.82(+4.66%)
Nov 25, 2011 60.71 61.42 60.15 60.38 595,644 -0.61(-1.01%)
Nov 23, 2011 62.24 63.05 60.96 61.00 1,786,296 -2.29(-3.61%)
Nov 22, 2011 63.95 64.49 62.49 63.28 1,660,971 -0.66(-1.03%)
Nov 21, 2011 64.71 64.83 62.10 63.95 2,416,949 -1.97(-3.00%)
Nov 18, 2011 65.14 66.38 64.71 65.92 2,215,143 +1.19(+1.84%)
Nov 17, 2011 66.03 68.72 64.14 64.73 3,393,375 -1.73(-2.60%)
Nov 16, 2011 66.93 68.67 66.25 66.46 1,681,692 -0.87(-1.29%)
Nov 15, 2011 66.64 67.75 66.04 67.33 1,171,581 +0.43(+0.64%)
Nov 14, 2011 68.39 68.39 66.29 66.90 1,251,551 -2.00(-2.91%)
Nov 11, 2011 68.08 68.98 67.49 68.91 1,853,927 +1.63(+2.43%)
Nov 10, 2011 65.20 67.63 64.52 67.27 2,369,443 +3.33(+5.20%)
Nov 09, 2011 65.20 65.64 63.71 63.95 2,355,854 -3.26(-4.85%)
Nov 08, 2011 67.48 67.48 65.53 67.21 1,713,528 +0.15(+0.23%)
Nov 07, 2011 67.49 68.85 65.78 67.06 1,686,315 -0.96(-1.42%)
Nov 04, 2011 66.59 68.41 66.13 68.02 2,734,014 +0.69(+1.02%)
Nov 03, 2011 67.09 68.25 65.92 67.33 2,373,270 +1.04(+1.57%)
Nov 02, 2011 66.77 66.99 64.93 66.29 3,665,153 +1.35(+2.08%)
Nov 01, 2011 62.80 65.79 62.80 64.94 3,135,744 -0.11(-0.17%)
Oct 31, 2011 67.84 67.87 65.05 65.05 2,393,407 -4.17(-6.02%)
Oct 28, 2011 66.27 69.46 66.27 69.22 3,272,434 +1.98(+2.95%)
Oct 27, 2011 67.70 68.50 64.59 67.23 4,193,855 +1.07(+1.61%)
Oct 26, 2011 69.42 69.42 62.94 66.17 3,753,444 -0.33(-0.50%)
Oct 25, 2011 70.19 70.19 66.40 66.50 2,297,514 -3.43(-4.91%)
Oct 24, 2011 70.63 70.63 68.98 69.93 2,090,301 +0.02(+0.03%)
Oct 21, 2011 69.32 70.33 68.16 69.91 1,869,721 +1.28(+1.86%)
Oct 20, 2011 67.29 68.98 66.53 68.63 2,267,247 +1.28(+1.89%)
Oct 19, 2011 68.26 69.95 66.65 67.36 4,373,160 -2.95(-4.19%)
Oct 18, 2011 69.37 70.81 67.44 70.31 3,827,525 +1.38(+2.00%)
Oct 17, 2011 67.78 69.98 67.67 68.93 3,889,396 +0.45(+0.66%)
Oct 14, 2011 65.21 68.50 63.69 68.47 5,202,739 +3.80(+5.87%)
Oct 13, 2011 59.08 65.53 57.91 64.67 7,640,395 +5.22(+8.77%)
Oct 12, 2011 59.85 61.31 59.36 59.46 2,439,385 -0.01(-0.02%)
Oct 11, 2011 59.00 60.31 58.65 59.47 2,145,086 -0.35(-0.58%)
Oct 10, 2011 57.77 60.36 57.68 59.82 2,444,966 +3.14(+5.54%)
Oct 07, 2011 57.76 58.06 55.83 56.68 2,263,221 -0.69(-1.20%)
Oct 06, 2011 56.96 58.56 56.64 57.37 3,015,769 +0.50(+0.88%)
Oct 05, 2011 53.67 57.45 52.32 56.87 3,188,342 +3.27(+6.10%)
Oct 04, 2011 51.99 53.96 49.34 53.60 4,760,420 +0.94(+1.79%)
Oct 03, 2011 54.08 54.77 52.50 52.65 2,966,484 -2.59(-4.69%)
Sep 30, 2011 55.25 57.09 54.39 55.24 3,180,525 -1.34(-2.37%)
Sep 29, 2011 57.79 58.40 54.08 56.59 3,642,045 +0.54(+0.96%)
Sep 28, 2011 60.45 61.22 55.80 56.05 3,653,538 -3.87(-6.47%)
Sep 27, 2011 58.15 61.80 58.15 59.92 6,061,805 +3.22(+5.68%)
Sep 26, 2011 55.73 57.20 53.79 56.70 3,899,227 +1.39(+2.51%)
Sep 23, 2011 61.80 61.99 54.59 55.31 9,150,530 -7.15(-11.45%)
Sep 22, 2011 61.62 69.07 60.96 62.46 8,119,499 -1.76(-2.74%)
Sep 21, 2011 61.19 72.99 60.69 64.22 17,120,016 +2.90(+4.73%)
Sep 20, 2011 61.91 63.41 60.58 61.32 3,218,801 -0.89(-1.43%)
Sep 19, 2011 58.27 66.57 56.80 62.21 10,808,529 +2.26(+3.77%)
Sep 16, 2011 59.75 60.23 58.95 59.95 3,294,173 +0.16(+0.27%)
Sep 15, 2011 59.81 60.61 58.92 59.79 2,475,247 +0.96(+1.64%)
Sep 14, 2011 59.88 60.10 57.97 58.82 4,324,774 -1.06(-1.77%)
Sep 13, 2011 59.65 60.20 58.21 59.88 1,962,048 +0.58(+0.97%)
Sep 12, 2011 57.97 59.64 57.37 59.31 2,053,057 +0.00(+0.00%)
Sep 09, 2011 60.73 61.19 58.51 59.31 2,014,317 -2.45(-3.96%)
Sep 08, 2011 61.98 63.20 61.23 61.75 1,866,244 -0.58(-0.92%)
Sep 07, 2011 61.40 62.41 61.07 62.33 2,074,066 +1.99(+3.30%)
Sep 06, 2011 58.74 60.52 57.29 60.34 2,193,934 +0.25(+0.42%)
Sep 02, 2011 59.61 61.02 58.66 60.08 1,576,677 -1.45(-2.36%)
Sep 01, 2011 61.61 62.90 61.38 61.54 1,937,277 +0.38(+0.62%)
Aug 31, 2011 62.04 63.00 60.69 61.16 3,238,258 -0.51(-0.83%)
Aug 30, 2011 58.88 62.16 58.57 61.67 3,926,892 +2.38(+4.01%)
Aug 29, 2011 57.56 59.38 57.32 59.29 1,649,510 +2.85(+5.05%)
Aug 26, 2011 54.55 56.56 53.82 56.44 1,961,315 +1.37(+2.49%)
Aug 25, 2011 57.33 58.52 54.85 55.07 1,867,136 -1.95(-3.43%)
Aug 24, 2011 55.62 57.14 54.91 57.02 2,325,797 +1.11(+1.99%)
Aug 23, 2011 53.69 55.92 52.84 55.91 2,430,878 +2.55(+4.78%)
Aug 22, 2011 55.79 56.16 52.76 53.36 2,048,923 -0.90(-1.65%)
Aug 19, 2011 53.20 56.44 53.20 54.25 2,310,498 -0.57(-1.03%)
Aug 18, 2011 57.04 57.10 54.15 54.82 3,322,162 -4.41(-7.45%)
Aug 17, 2011 59.49 60.64 58.58 59.23 2,244,564 +0.32(+0.55%)
Aug 16, 2011 58.06 61.21 57.80 58.91 3,745,167 -0.13(-0.22%)
Aug 15, 2011 57.52 59.07 57.30 59.04 2,264,961 +2.34(+4.13%)
Aug 12, 2011 57.46 58.48 56.00 56.70 2,476,349 +0.14(+0.25%)
Aug 11, 2011 52.89 57.35 52.11 56.56 3,566,843 +4.35(+8.34%)
Aug 10, 2011 52.39 54.75 51.74 52.20 4,303,145 -1.15(-2.16%)
Aug 09, 2011 52.10 53.59 48.79 53.36 4,989,031 +4.34(+8.86%)
Aug 08, 2011 52.10 52.28 48.69 49.01 5,051,899 -4.94(-9.15%)
Aug 05, 2011 57.37 57.77 51.79 53.95 6,640,341 -2.22(-3.95%)
Aug 04, 2011 59.40 59.48 55.93 56.17 3,890,802 -4.65(-7.64%)
Aug 03, 2011 61.28 61.38 58.95 60.82 3,344,657 -0.17(-0.28%)
Aug 02, 2011 62.16 63.58 60.92 60.99 4,164,184 -1.65(-2.64%)
Aug 01, 2011 62.39 62.90 61.74 62.64 2,987,848 +1.10(+1.80%)
Jul 29, 2011 60.86 62.50 60.44 61.54 2,476,264 -0.13(-0.21%)
Jul 28, 2011 60.72 62.75 60.72 61.67 2,909,608 +0.94(+1.56%)
Jul 27, 2011 60.11 61.66 60.11 60.72 4,616,526 -0.27(-0.45%)
Jul 26, 2011 60.65 61.71 59.84 61.00 3,512,018 +0.76(+1.25%)
Jul 25, 2011 60.01 60.84 59.61 60.24 2,018,476 -0.60(-0.99%)
Jul 22, 2011 59.48 61.03 59.46 60.85 2,681,520 +1.30(+2.19%)
Jul 21, 2011 59.95 60.75 59.26 59.54 3,282,940 +0.09(+0.16%)
Jul 20, 2011 60.28 60.34 58.85 59.45 3,787,133 -0.54(-0.90%)
Jul 19, 2011 58.53 60.40 58.53 59.99 4,082,230 +2.38(+4.13%)
Jul 18, 2011 57.98 58.17 56.13 57.61 5,540,968 -0.74(-1.26%)
Jul 15, 2011 54.68 58.54 54.43 58.34 8,884,214 +6.31(+12.12%)
Jul 14, 2011 53.05 53.05 51.74 52.03 2,116,421 -0.85(-1.61%)
Jul 13, 2011 51.81 53.62 51.81 52.88 1,883,756 +1.06(+2.04%)
Jul 12, 2011 50.68 52.68 50.38 51.83 2,655,681 +0.94(+1.86%)
Jul 11, 2011 52.29 52.29 50.57 50.88 2,579,471 -2.14(-4.04%)
Jul 08, 2011 52.84 53.36 52.39 53.03 1,524,673 -0.88(-1.63%)
Jul 07, 2011 54.24 55.06 53.23 53.90 2,529,748 +0.29(+0.55%)
Jul 06, 2011 53.65 54.30 52.88 53.61 2,176,500 +0.21(+0.39%)
Jul 05, 2011 53.31 53.92 52.90 53.40 1,991,656 +0.14(+0.27%)
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.