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, 2016 41.88 42.25 40.93 41.29 3,834,211 -0.81(-1.93%)
Jun 29, 2016 43.21 43.61 41.91 42.11 4,561,149 -0.51(-1.19%)
Jun 28, 2016 41.78 42.94 41.60 42.61 4,880,069 +1.94(+4.78%)
Jun 27, 2016 41.05 41.86 40.03 40.67 3,374,401 -0.79(-1.92%)
Jun 24, 2016 41.35 42.86 41.16 41.47 3,556,853 -2.03(-4.67%)
Jun 23, 2016 43.77 44.24 43.24 43.50 2,702,120 -0.01(-0.02%)
Jun 22, 2016 44.62 44.62 43.13 43.51 2,965,366 -0.96(-2.15%)
Jun 21, 2016 43.04 44.95 42.81 44.46 3,719,282 +1.17(+2.70%)
Jun 20, 2016 43.20 43.81 42.51 43.29 3,092,974 +0.89(+2.10%)
Jun 17, 2016 41.46 42.77 41.46 42.40 5,264,276 +1.40(+3.41%)
Jun 16, 2016 40.82 41.39 39.40 41.01 3,527,515 -0.21(-0.51%)
Jun 15, 2016 41.32 42.36 40.97 41.22 3,043,346 -0.12(-0.30%)
Jun 14, 2016 41.32 42.15 39.88 41.34 3,757,201 -0.34(-0.80%)
Jun 13, 2016 41.27 42.46 40.87 41.68 3,471,970 +0.34(+0.81%)
Jun 10, 2016 43.46 44.07 41.27 41.34 4,047,020 -2.87(-6.49%)
Jun 09, 2016 42.08 44.32 41.85 44.21 4,174,591 +1.66(+3.91%)
Jun 08, 2016 44.30 44.51 42.22 42.55 4,879,598 -1.67(-3.79%)
Jun 07, 2016 43.14 44.56 42.94 44.22 4,019,090 +1.13(+2.62%)
Jun 06, 2016 41.87 43.25 41.87 43.09 3,742,484 +1.72(+4.16%)
Jun 03, 2016 41.39 42.09 40.77 41.37 2,847,576 -0.02(-0.05%)
Jun 02, 2016 40.72 41.51 40.12 41.39 3,438,034 +0.15(+0.37%)
Jun 01, 2016 40.82 41.71 40.43 41.24 3,344,397 +0.49(+1.20%)
May 31, 2016 39.91 41.40 39.91 40.75 4,224,837 +1.18(+2.97%)
May 27, 2016 39.78 39.57 39.57 39.57 3,166,921 -0.24(-0.60%)
May 26, 2016 41.62 42.21 39.73 39.81 4,772,167 -1.33(-3.23%)
May 25, 2016 39.98 41.47 39.81 41.14 4,927,473 +1.61(+4.07%)
May 24, 2016 39.54 39.80 38.36 39.53 3,211,697 +0.07(+0.17%)
May 23, 2016 38.58 39.70 38.27 39.47 2,774,180 +0.83(+2.15%)
May 20, 2016 38.56 38.81 37.63 38.63 4,127,784 +0.41(+1.08%)
May 19, 2016 36.43 39.01 36.20 38.22 6,511,560 +1.17(+3.15%)
May 18, 2016 37.90 38.93 36.93 37.06 6,810,663 -0.53(-1.40%)
May 17, 2016 36.20 37.58 35.49 37.58 12,355,744 +1.52(+4.22%)
May 16, 2016 38.94 40.14 35.81 36.06 19,942,162 -4.13(-10.28%)
May 13, 2016 40.14 41.42 39.86 40.19 3,448,287 -0.24(-0.59%)
May 12, 2016 41.86 42.34 40.10 40.43 3,091,820 -0.85(-2.06%)
May 11, 2016 40.97 41.47 39.93 41.28 4,158,675 +0.03(+0.07%)
May 10, 2016 40.38 41.28 39.94 41.26 2,678,713 +1.36(+3.41%)
May 09, 2016 39.48 40.28 38.61 39.90 3,666,659 -0.20(-0.50%)
May 06, 2016 39.82 41.63 39.71 40.10 4,874,862 -0.49(-1.20%)
May 05, 2016 41.43 41.55 39.81 40.59 2,916,081 +0.62(+1.56%)
May 04, 2016 40.85 41.50 38.85 39.96 4,057,772 -0.38(-0.95%)
May 03, 2016 40.93 41.42 39.44 40.35 4,596,795 -1.31(-3.15%)
May 02, 2016 41.78 42.17 40.78 41.66 5,624,486 -0.55(-1.29%)
Apr 29, 2016 40.45 42.75 39.81 42.20 6,632,440 +3.21(+8.25%)
Apr 28, 2016 39.61 40.83 38.77 38.99 5,454,679 -1.08(-2.70%)
Apr 27, 2016 38.19 40.27 38.07 40.07 5,441,761 +2.06(+5.41%)
Apr 26, 2016 37.02 38.20 36.53 38.01 3,135,694 +0.70(+1.87%)
Apr 25, 2016 37.69 38.12 36.81 37.31 3,994,055 -0.72(-1.89%)
Apr 22, 2016 35.85 38.24 35.85 38.03 4,906,035 +2.47(+6.94%)
Apr 21, 2016 37.08 37.08 35.37 35.56 3,741,092 -1.20(-3.25%)
Apr 20, 2016 36.55 37.13 36.17 36.76 3,803,797 +0.13(+0.37%)
Apr 19, 2016 35.93 36.85 35.81 36.62 4,566,871 +1.15(+3.24%)
Apr 18, 2016 34.21 35.96 33.91 35.48 4,085,185 -0.11(-0.32%)
Apr 15, 2016 34.74 35.81 34.26 35.59 3,977,834 +0.21(+0.59%)
Apr 14, 2016 36.16 36.24 34.24 35.38 5,905,512 -0.74(-2.04%)
Apr 13, 2016 36.37 38.04 36.01 36.12 12,282,184 -0.25(-0.68%)
Apr 12, 2016 33.71 36.84 33.13 36.37 8,842,281 +3.07(+9.22%)
Apr 11, 2016 33.48 33.85 32.93 33.30 4,791,575 -0.11(-0.34%)
Apr 08, 2016 32.64 33.53 32.11 33.41 6,832,559 +2.00(+6.37%)
Apr 07, 2016 30.27 31.55 30.17 31.41 3,987,187 +1.00(+3.30%)
Apr 06, 2016 30.53 31.03 29.77 30.41 4,989,377 +0.13(+0.44%)
Apr 05, 2016 31.29 31.36 29.98 30.27 3,784,433 -1.34(-4.24%)
Apr 04, 2016 31.44 33.40 31.44 31.61 4,467,346 +0.56(+1.82%)
Apr 01, 2016 30.30 31.33 29.98 31.05 2,841,847 +0.07(+0.22%)
Mar 31, 2016 31.04 32.02 30.67 30.98 2,911,123 +0.02(+0.06%)
Mar 30, 2016 32.14 32.80 30.72 30.96 2,524,802 -0.76(-2.38%)
Mar 29, 2016 29.69 31.93 29.45 31.72 4,098,639 +1.25(+4.11%)
Mar 28, 2016 29.52 30.67 29.26 30.46 2,977,084 +1.07(+3.65%)
Mar 24, 2016 28.70 29.39 29.39 29.39 5,525,598 -0.44(-1.48%)
Mar 23, 2016 30.79 31.35 29.80 29.83 3,235,945 -1.53(-4.88%)
Mar 22, 2016 31.03 31.88 30.75 31.36 2,961,239 -0.14(-0.46%)
Mar 21, 2016 31.76 32.37 30.62 31.51 3,790,095 -0.98(-3.00%)
Mar 18, 2016 32.93 33.00 31.83 32.48 7,093,537 +0.32(+0.98%)
Mar 17, 2016 32.45 32.45 31.33 32.17 4,535,941 +0.17(+0.54%)
Mar 16, 2016 30.66 32.07 30.43 31.99 4,808,133 +1.54(+5.06%)
Mar 15, 2016 28.90 30.69 28.63 30.45 3,878,633 +1.12(+3.82%)
Mar 14, 2016 28.81 29.70 28.44 29.33 3,598,381 -0.43(-1.45%)
Mar 11, 2016 29.30 30.13 28.76 29.77 4,295,509 +1.05(+3.67%)
Mar 10, 2016 27.66 28.94 27.00 28.71 4,361,158 +0.46(+1.62%)
Mar 09, 2016 29.33 29.35 27.49 28.25 7,420,261 -0.33(-1.17%)
Mar 08, 2016 32.01 32.03 28.39 28.59 6,704,748 -3.68(-11.41%)
Mar 07, 2016 30.80 35.24 30.68 32.27 14,399,374 +1.37(+4.42%)
Mar 04, 2016 30.19 31.50 28.40 30.90 16,593,761 +1.52(+5.17%)
Mar 03, 2016 27.15 29.54 26.86 29.38 10,442,934 +2.17(+7.98%)
Mar 02, 2016 24.16 27.30 24.16 27.21 8,344,882 +2.60(+10.57%)
Mar 01, 2016 22.45 24.62 21.75 24.61 7,578,787 +1.92(+8.47%)
Feb 29, 2016 23.02 23.38 21.72 22.69 9,132,878 -0.15(-0.67%)
Feb 26, 2016 22.99 23.65 20.74 22.84 9,718,047 +0.52(+2.31%)
Feb 25, 2016 22.22 22.94 21.44 22.33 5,997,229 -0.01(-0.04%)
Feb 24, 2016 21.12 22.40 20.97 22.34 4,858,485 +0.72(+3.32%)
Feb 23, 2016 23.26 23.33 21.09 21.62 6,551,829 -2.18(-9.16%)
Feb 22, 2016 23.27 24.58 22.75 23.80 6,421,732 +1.10(+4.84%)
Feb 19, 2016 24.31 24.43 22.46 22.70 7,740,681 -2.20(-8.83%)
Feb 18, 2016 26.31 26.32 24.22 24.90 5,464,458 -0.76(-2.98%)
Feb 17, 2016 25.72 26.87 24.88 25.66 6,188,446 +0.76(+3.07%)
Feb 16, 2016 26.32 26.59 23.81 24.90 5,914,011 -1.33(-5.07%)
Feb 12, 2016 25.85 26.23 26.23 26.23 4,732,422 +0.50(+1.93%)
Feb 11, 2016 25.05 25.91 24.37 25.73 5,425,095 -0.09(-0.33%)
Feb 10, 2016 26.63 27.12 25.70 25.82 6,148,680 -0.99(-3.71%)
Feb 09, 2016 28.59 28.91 26.38 26.81 5,843,187 -2.51(-8.55%)
Feb 08, 2016 28.77 30.54 28.48 29.31 9,095,056 +0.10(+0.33%)
Feb 05, 2016 28.15 29.56 27.35 29.22 7,439,940 +0.71(+2.48%)
Feb 04, 2016 27.66 29.58 26.77 28.51 9,746,890 +1.05(+3.83%)
Feb 03, 2016 26.39 28.15 24.90 27.46 6,439,435 +1.65(+6.41%)
Feb 02, 2016 25.91 26.54 25.26 25.81 5,041,332 -1.21(-4.49%)
Feb 01, 2016 27.20 27.66 26.00 27.02 5,587,738 -1.24(-4.40%)
Jan 29, 2016 26.97 28.82 26.55 28.26 6,269,479 +1.63(+6.14%)
Jan 28, 2016 26.90 27.51 25.62 26.63 5,380,671 +0.58(+2.24%)
Jan 27, 2016 26.14 27.87 25.53 26.04 7,560,270 -0.13(-0.51%)
Jan 26, 2016 24.65 26.29 24.05 26.18 4,549,047 +2.37(+9.96%)
Jan 25, 2016 24.60 25.27 23.42 23.81 5,646,345 -1.53(-6.04%)
Jan 22, 2016 25.86 26.90 24.18 25.34 9,737,660 +0.45(+1.81%)
Jan 21, 2016 21.01 25.24 20.85 24.89 12,374,887 +3.86(+18.37%)
Jan 20, 2016 19.01 21.14 18.37 21.03 9,809,595 +1.47(+7.53%)
Jan 19, 2016 20.95 21.19 19.35 19.55 8,079,642 -1.34(-6.41%)
Jan 15, 2016 20.97 20.89 20.89 20.89 11,497,733 -1.23(-5.57%)
Jan 14, 2016 23.21 23.30 21.49 22.12 11,061,388 -0.74(-3.22%)
Jan 13, 2016 22.57 23.20 22.18 22.86 10,293,434 +0.63(+2.84%)
Jan 12, 2016 24.47 24.50 21.68 22.23 9,898,557 -1.64(-6.89%)
Jan 11, 2016 24.47 24.65 23.46 23.87 8,455,791 -0.75(-3.03%)
Jan 08, 2016 23.18 24.96 23.05 24.62 7,522,645 +1.58(+6.85%)
Jan 07, 2016 22.32 23.95 22.31 23.04 8,232,925 +0.07(+0.29%)
Jan 06, 2016 23.75 23.92 22.65 22.98 6,937,946 -1.57(-6.39%)
Jan 05, 2016 24.57 24.73 23.67 24.54 7,944,511 -0.08(-0.31%)
Jan 04, 2016 23.51 24.73 23.28 24.62 6,067,188 +1.09(+4.63%)
Dec 31, 2015 21.96 23.53 23.53 23.53 6,521,096 +1.60(+7.28%)
Dec 30, 2015 22.72 23.51 21.86 21.93 6,159,569 -1.55(-6.60%)
Dec 29, 2015 23.89 24.33 22.98 23.48 5,254,341 +0.25(+1.07%)
Dec 28, 2015 23.02 23.56 22.68 23.23 4,779,277 -0.10(-0.41%)
Dec 24, 2015 23.11 23.33 23.33 23.33 3,196,749 +0.21(+0.91%)
Dec 23, 2015 21.50 23.21 21.50 23.12 8,180,235 +2.24(+10.71%)
Dec 22, 2015 20.37 21.20 20.37 20.88 7,408,803 +0.41(+2.01%)
Dec 21, 2015 20.41 20.82 19.88 20.47 12,687,706 +0.08(+0.38%)
Dec 18, 2015 20.57 21.12 20.36 20.39 8,827,103 +0.15(+0.76%)
Dec 17, 2015 20.90 20.90 19.92 20.24 7,825,588 -0.44(-2.13%)
Dec 16, 2015 20.59 21.16 20.16 20.68 9,394,679 -0.05(-0.23%)
Dec 15, 2015 21.15 21.58 20.32 20.73 9,191,125 -0.17(-0.82%)
Dec 14, 2015 21.10 21.18 20.29 20.90 11,821,083 -0.85(-3.91%)
Dec 11, 2015 23.80 23.80 21.62 21.75 7,072,879 -2.51(-10.33%)
Dec 10, 2015 24.75 25.41 24.15 24.26 5,537,114 -0.70(-2.79%)
Dec 09, 2015 25.06 25.69 24.42 24.95 5,722,079 +0.37(+1.51%)
Dec 08, 2015 23.76 24.92 23.46 24.58 5,860,492 +0.00(+0.00%)
Dec 07, 2015 25.75 26.00 24.40 24.58 6,696,829 -1.90(-7.17%)
Dec 04, 2015 26.33 26.99 25.40 26.48 4,613,672 -0.40(-1.49%)
Dec 03, 2015 27.62 28.26 26.58 26.88 4,347,262 -0.67(-2.43%)
Dec 02, 2015 27.03 27.88 26.20 27.55 5,711,057 +0.30(+1.09%)
Dec 01, 2015 27.12 27.62 26.92 27.25 4,031,367 -0.03(-0.10%)
Nov 30, 2015 27.50 28.27 26.89 27.28 5,002,707 +0.08(+0.28%)
Nov 27, 2015 28.41 28.57 27.09 27.21 3,130,662 -1.70(-5.88%)
Nov 25, 2015 28.92 28.91 28.91 28.91 3,637,039 -0.48(-1.62%)
Nov 24, 2015 29.71 30.12 28.93 29.38 4,670,234 -0.04(-0.13%)
Nov 23, 2015 28.97 30.02 28.64 29.42 4,569,545 +0.39(+1.35%)
Nov 20, 2015 30.09 30.26 28.75 29.03 7,935,275 -1.23(-4.07%)
Nov 19, 2015 30.32 30.61 29.54 30.26 4,173,186 -0.32(-1.06%)
Nov 18, 2015 31.65 32.21 29.52 30.59 5,656,835 -0.92(-2.91%)
Nov 17, 2015 32.93 32.93 31.33 31.50 5,149,694 -1.55(-4.68%)
Nov 16, 2015 30.40 33.09 30.13 33.05 5,891,610 +2.77(+9.14%)
Nov 13, 2015 28.17 30.44 27.87 30.28 5,531,671 +1.97(+6.95%)
Nov 12, 2015 28.40 28.88 27.71 28.31 6,560,758 -0.35(-1.23%)
Nov 11, 2015 30.61 30.61 27.88 28.67 4,764,081 -2.01(-6.57%)
Nov 10, 2015 31.69 32.05 30.38 30.68 4,158,404 -1.10(-3.45%)
Nov 09, 2015 32.80 33.30 31.68 31.78 4,357,480 -1.07(-3.25%)
Nov 06, 2015 33.27 34.09 32.41 32.85 4,653,104 -0.93(-2.74%)
Nov 05, 2015 32.36 34.59 32.14 33.77 6,192,996 +1.24(+3.81%)
Nov 04, 2015 33.03 33.41 31.27 32.53 9,568,693 +2.95(+9.97%)
Nov 03, 2015 29.93 30.53 29.42 29.58 4,776,858 -0.35(-1.18%)
Nov 02, 2015 29.02 30.54 28.67 29.94 4,713,525 +0.88(+3.02%)
Oct 30, 2015 28.44 29.15 27.14 29.06 7,167,843 +0.76(+2.70%)
Oct 29, 2015 30.50 30.50 26.30 28.30 7,206,538 +0.77(+2.81%)
Oct 28, 2015 27.42 28.73 26.73 27.52 7,195,686 +0.06(+0.21%)
Oct 27, 2015 27.18 27.70 26.57 27.46 7,136,209 -0.24(-0.86%)
Oct 26, 2015 29.81 29.93 27.58 27.70 7,926,831 -2.20(-7.34%)
Oct 23, 2015 30.60 30.68 28.97 29.90 6,489,929 -0.95(-3.06%)
Oct 22, 2015 31.93 32.15 30.12 30.84 5,261,229 -0.95(-2.97%)
Oct 21, 2015 33.92 34.09 31.57 31.79 4,568,792 -2.46(-7.19%)
Oct 20, 2015 32.97 35.04 32.79 34.25 3,975,341 +1.33(+4.03%)
Oct 19, 2015 32.97 33.53 32.75 32.92 2,870,041 -0.48(-1.43%)
Oct 16, 2015 33.34 33.70 32.39 33.40 2,650,771 +0.16(+0.49%)
Oct 15, 2015 32.60 33.35 31.92 33.24 3,529,686 +0.57(+1.75%)
Oct 14, 2015 31.92 32.96 31.77 32.67 2,873,798 +0.77(+2.42%)
Oct 13, 2015 31.87 32.91 31.61 31.89 3,850,333 -1.02(-3.10%)
Oct 12, 2015 34.44 34.51 32.21 32.92 4,371,535 -1.50(-4.35%)
Oct 09, 2015 35.88 36.02 34.11 34.41 4,134,907 -1.30(-3.64%)
Oct 08, 2015 34.89 35.88 34.44 35.71 3,032,192 +0.74(+2.13%)
Oct 07, 2015 35.52 35.90 33.84 34.97 3,687,956 +0.40(+1.16%)
Oct 06, 2015 32.69 34.62 32.37 34.57 4,537,047 +1.80(+5.51%)
Oct 05, 2015 31.80 33.03 31.79 32.76 3,239,595 +1.49(+4.76%)
Oct 02, 2015 29.70 31.29 29.43 31.27 4,532,126 +1.16(+3.84%)
Oct 01, 2015 31.37 33.54 29.56 30.12 5,903,847 -0.54(-1.77%)
Sep 30, 2015 30.01 30.85 29.64 30.66 4,985,750 +1.00(+3.38%)
Sep 29, 2015 30.40 30.72 28.95 29.66 5,659,183 -0.74(-2.45%)
Sep 28, 2015 33.07 33.30 30.37 30.40 4,507,619 -3.00(-8.97%)
Sep 25, 2015 33.65 33.76 33.13 33.40 3,289,931 +0.12(+0.37%)
Sep 24, 2015 32.89 33.80 32.39 33.28 3,858,956 +0.20(+0.61%)
Sep 23, 2015 33.67 33.76 32.75 33.08 3,502,142 -0.42(-1.25%)
Sep 22, 2015 33.71 34.58 33.39 33.50 3,588,633 -0.78(-2.28%)
Sep 21, 2015 34.44 34.98 33.99 34.28 3,185,215 -0.13(-0.39%)
Sep 18, 2015 36.37 36.48 34.18 34.41 6,563,772 -2.80(-7.52%)
Sep 17, 2015 37.07 38.24 36.13 37.21 3,869,248 +0.10(+0.28%)
Sep 16, 2015 35.21 37.16 34.96 37.11 3,945,048 +2.16(+6.17%)
Sep 15, 2015 34.56 35.63 34.16 34.95 3,300,820 +0.53(+1.55%)
Sep 14, 2015 34.58 34.86 34.16 34.41 4,375,877 -0.41(-1.18%)
Sep 11, 2015 33.94 34.83 33.67 34.82 3,605,497 +0.45(+1.30%)
Sep 10, 2015 34.38 34.74 33.89 34.38 4,163,426 +0.10(+0.31%)
Sep 09, 2015 34.69 36.14 34.09 34.27 4,232,061 -0.21(-0.61%)
Sep 08, 2015 35.37 35.69 34.35 34.48 3,755,583 -0.32(-0.93%)
Sep 04, 2015 35.96 34.81 34.81 34.81 4,197,413 -1.78(-4.87%)
Sep 03, 2015 36.41 37.68 35.73 36.59 4,744,537 +0.28(+0.76%)
Sep 02, 2015 36.52 36.96 35.30 36.31 3,507,945 +0.11(+0.32%)
Sep 01, 2015 35.51 37.36 35.51 36.20 5,658,659 -0.63(-1.71%)
Aug 31, 2015 36.15 37.25 35.25 36.83 5,638,631 +0.28(+0.76%)
Aug 28, 2015 36.04 37.65 35.68 36.55 6,033,251 +0.31(+0.84%)
Aug 27, 2015 34.21 36.67 33.81 36.24 7,283,566 +3.05(+9.19%)
Aug 26, 2015 33.23 33.32 32.38 33.19 4,741,522 +0.96(+2.99%)
Aug 25, 2015 33.21 33.21 31.76 32.23 7,091,340 +0.57(+1.81%)
Aug 24, 2015 31.61 33.28 31.30 31.66 6,535,370 -2.33(-6.85%)
Aug 21, 2015 33.58 34.48 33.57 33.98 4,486,963 +0.15(+0.45%)
Aug 20, 2015 34.31 34.75 33.83 33.83 3,384,171 -0.48(-1.39%)
Aug 19, 2015 35.12 35.43 33.76 34.31 4,093,495 -0.99(-2.81%)
Aug 18, 2015 34.70 35.39 34.49 35.30 3,216,572 +0.45(+1.29%)
Aug 17, 2015 34.55 35.09 34.32 34.85 3,176,479 +0.05(+0.14%)
Aug 14, 2015 35.22 35.71 34.35 34.81 4,732,223 -0.42(-1.19%)
Aug 13, 2015 36.45 36.71 34.74 35.22 4,211,011 -1.64(-4.45%)
Aug 12, 2015 36.79 38.06 36.43 36.86 5,778,829 +0.10(+0.29%)
Aug 11, 2015 34.76 36.87 34.69 36.76 4,344,916 +0.91(+2.53%)
Aug 10, 2015 34.23 35.93 33.88 35.85 3,871,108 +1.79(+5.26%)
Aug 07, 2015 35.70 36.69 33.90 34.06 3,603,849 -2.13(-5.88%)
Aug 06, 2015 34.62 36.34 34.15 36.19 4,038,678 +1.40(+4.03%)
Aug 05, 2015 36.76 37.05 34.75 34.79 3,661,863 -1.34(-3.72%)
Aug 04, 2015 37.00 37.00 35.95 36.13 3,580,344 -0.31(-0.86%)
Aug 03, 2015 36.98 37.52 36.28 36.45 7,104,286 -1.07(-2.85%)
Jul 31, 2015 37.61 38.33 37.29 37.51 6,485,303 -0.49(-1.28%)
Jul 30, 2015 40.15 40.22 37.23 38.00 8,930,054 -2.66(-6.54%)
Jul 29, 2015 41.02 41.71 38.76 40.66 11,909,928 -1.25(-2.98%)
Jul 28, 2015 40.39 42.95 39.94 41.91 6,025,277 +1.63(+4.05%)
Jul 27, 2015 40.22 41.17 39.59 40.28 5,719,454 -0.08(-0.19%)
Jul 24, 2015 40.54 40.77 39.59 40.35 5,307,365 -0.60(-1.47%)
Jul 23, 2015 39.49 41.31 39.26 40.96 4,914,794 +1.48(+3.74%)
Jul 22, 2015 39.08 39.61 38.85 39.48 4,651,988 +0.20(+0.51%)
Jul 21, 2015 39.23 39.89 38.93 39.28 3,482,084 +0.42(+1.08%)
Jul 20, 2015 40.71 40.97 38.81 38.86 5,964,804 -2.26(-5.50%)
Jul 17, 2015 43.87 44.02 41.01 41.12 4,950,348 -2.95(-6.69%)
Jul 16, 2015 44.60 44.78 43.94 44.06 3,749,485 -0.15(-0.34%)
Jul 15, 2015 45.49 45.72 44.10 44.22 3,124,069 -1.28(-2.81%)
Jul 14, 2015 43.78 45.64 43.61 45.49 5,472,512 +1.53(+3.47%)
Jul 13, 2015 43.32 44.07 42.72 43.97 3,789,945 +0.80(+1.86%)
Jul 10, 2015 44.40 44.58 43.13 43.17 4,291,029 -0.97(-2.20%)
Jul 09, 2015 43.96 44.73 43.89 44.14 5,213,941 +0.94(+2.19%)
Jul 08, 2015 44.72 44.92 42.81 43.20 3,200,280 -1.47(-3.29%)
Jul 07, 2015 44.67 44.89 42.77 44.66 7,771,085 -0.31(-0.70%)
Jul 06, 2015 44.92 45.74 44.48 44.98 5,555,308 -0.76(-1.67%)
Jul 02, 2015 45.98 45.74 45.74 45.74 2,482,058 +0.14(+0.31%)
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.