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

Sturm Ruger & Company (NY: RGR )

43.08 +0.15 (+0.35%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 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 (%)
Nov 30, 2004 4.950 5.010 4.901 4.945 110,364 -0.01(-0.22%)
Nov 29, 2004 5.005 5.064 4.874 4.955 112,751 -0.12(-2.36%)
Nov 26, 2004 5.037 5.141 5.037 5.075 52,335 -0.02(-0.32%)
Nov 24, 2004 5.146 5.184 5.005 5.092 105,406 -0.08(-1.58%)
Nov 23, 2004 5.228 5.228 5.124 5.173 82,635 -0.08(-1.55%)
Nov 22, 2004 5.075 5.255 5.037 5.255 114,404 +0.16(+3.21%)
Nov 19, 2004 5.119 5.168 5.092 5.092 116,608 -0.03(-0.53%)
Nov 18, 2004 5.201 5.201 5.037 5.119 91,266 -0.10(-1.98%)
Nov 17, 2004 5.026 5.244 5.026 5.222 103,386 +0.15(+3.01%)
Nov 16, 2004 5.173 5.201 5.064 5.070 73,086 -0.15(-2.92%)
Nov 15, 2004 5.228 5.282 5.152 5.222 121,382 -0.01(-0.21%)
Nov 12, 2004 5.119 5.233 5.043 5.233 85,941 +0.11(+2.23%)
Nov 11, 2004 5.015 5.119 4.972 5.119 103,570 +0.10(+2.06%)
Nov 10, 2004 5.037 5.059 4.896 5.015 112,935 +0.00(+0.00%)
Nov 09, 2004 4.988 5.059 4.972 5.015 82,452 -0.03(-0.54%)
Nov 08, 2004 5.054 5.092 4.983 5.043 74,739 -0.01(-0.22%)
Nov 05, 2004 4.955 5.070 4.955 5.054 109,630 +0.04(+0.87%)
Nov 04, 2004 4.890 5.026 4.819 5.010 143,602 +0.15(+3.14%)
Nov 03, 2004 4.792 4.896 4.738 4.857 155,171 +0.17(+3.60%)
Nov 02, 2004 4.765 4.814 4.689 4.689 109,446 -0.08(-1.60%)
Nov 01, 2004 4.808 4.847 4.672 4.765 82,268 -0.04(-0.79%)
Oct 29, 2004 4.683 4.803 4.683 4.803 102,468 +0.07(+1.38%)
Oct 28, 2004 4.787 4.814 4.656 4.738 115,873 -0.10(-2.14%)
Oct 27, 2004 4.683 4.841 4.634 4.841 162,516 +0.10(+2.18%)
Oct 26, 2004 4.656 4.765 4.629 4.738 138,277 +0.03(+0.58%)
Oct 25, 2004 4.629 4.727 4.607 4.710 137,542 +0.11(+2.49%)
Oct 22, 2004 4.901 4.917 4.591 4.596 116,975 -0.30(-6.22%)
Oct 21, 2004 4.672 4.901 4.656 4.901 155,722 +0.28(+6.13%)
Oct 20, 2004 4.618 4.661 4.553 4.618 125,238 +0.01(+0.12%)
Oct 19, 2004 4.776 4.825 4.612 4.612 99,530 -0.18(-3.75%)
Oct 18, 2004 4.738 4.857 4.716 4.792 78,044 +0.08(+1.62%)
Oct 15, 2004 4.607 4.830 4.602 4.716 95,122 +0.10(+2.12%)
Oct 14, 2004 4.694 4.738 4.618 4.618 125,606 -0.13(-2.75%)
Oct 13, 2004 4.830 4.885 4.721 4.749 118,260 -0.08(-1.69%)
Oct 12, 2004 4.825 4.857 4.798 4.830 69,781 +0.01(+0.11%)
Oct 11, 2004 4.836 4.966 4.776 4.825 95,122 +0.08(+1.72%)
Oct 08, 2004 4.857 4.966 4.743 4.743 148,376 -0.11(-2.24%)
Oct 07, 2004 4.923 4.955 4.852 4.852 83,553 -0.10(-1.98%)
Oct 06, 2004 4.988 5.032 4.934 4.950 99,162 -0.01(-0.22%)
Oct 05, 2004 4.955 5.032 4.912 4.961 89,797 -0.08(-1.51%)
Oct 04, 2004 5.075 5.201 5.037 5.037 166,005 -0.09(-1.80%)
Oct 01, 2004 4.901 5.141 4.825 5.130 114,220 +0.22(+4.55%)
Sep 30, 2004 5.021 5.064 4.885 4.906 110,180 -0.10(-1.96%)
Sep 29, 2004 4.857 5.005 4.819 5.005 104,488 +0.12(+2.45%)
Sep 28, 2004 4.792 4.890 4.721 4.885 71,984 +0.12(+2.51%)
Sep 27, 2004 4.847 4.847 4.721 4.765 125,055 -0.14(-2.78%)
Sep 24, 2004 4.901 4.917 4.792 4.901 109,813 +0.03(+0.67%)
Sep 23, 2004 4.961 4.977 4.857 4.868 92,735 -0.04(-0.78%)
Sep 22, 2004 5.037 5.037 4.890 4.906 113,669 -0.17(-3.33%)
Sep 21, 2004 5.146 5.168 4.950 5.075 241,847 -0.08(-1.58%)
Sep 20, 2004 5.337 5.391 5.157 5.157 82,635 -0.21(-3.96%)
Sep 17, 2004 5.565 5.565 5.315 5.369 131,666 -0.16(-2.86%)
Sep 16, 2004 5.244 5.527 5.201 5.527 162,149 +0.29(+5.51%)
Sep 15, 2004 5.353 5.353 5.233 5.239 76,392 -0.07(-1.33%)
Sep 14, 2004 5.386 5.397 5.293 5.309 80,799 -0.08(-1.42%)
Sep 13, 2004 5.391 5.391 5.282 5.386 89,797 -0.01(-0.10%)
Sep 10, 2004 5.337 5.391 5.239 5.391 101,182 +0.21(+3.99%)
Sep 09, 2004 5.146 5.255 5.086 5.184 111,466 +0.15(+3.03%)
Sep 08, 2004 5.255 5.337 5.026 5.032 118,811 -0.22(-4.25%)
Sep 07, 2004 5.015 5.255 5.015 5.255 109,446 +0.23(+4.66%)
Sep 03, 2004 5.119 5.119 4.928 5.021 47,745 -0.09(-1.71%)
Sep 02, 2004 4.917 5.119 4.917 5.108 159,578 +0.15(+2.96%)
Sep 01, 2004 4.945 5.086 4.912 4.961 156,640 +0.05(+1.11%)
Aug 31, 2004 4.945 4.983 4.847 4.906 106,875 -0.03(-0.55%)
Aug 30, 2004 4.945 5.010 4.934 4.934 110,548 -0.10(-2.05%)
Aug 27, 2004 4.945 5.119 4.945 5.037 99,530 +0.08(+1.65%)
Aug 26, 2004 4.955 4.955 4.923 4.955 92,368 +0.02(+0.33%)
Aug 25, 2004 4.874 4.999 4.803 4.939 86,308 +0.09(+1.91%)
Aug 24, 2004 4.847 4.901 4.803 4.847 64,823 +0.05(+1.02%)
Aug 23, 2004 4.770 4.901 4.759 4.798 102,284 +0.05(+1.03%)
Aug 20, 2004 4.661 4.814 4.661 4.749 94,939 -0.01(-0.11%)
Aug 19, 2004 4.852 4.874 4.738 4.754 72,168 -0.09(-1.80%)
Aug 18, 2004 4.618 4.868 4.612 4.841 121,382 +0.20(+4.34%)
Aug 17, 2004 4.710 4.732 4.547 4.640 208,609 +0.01(+0.24%)
Aug 16, 2004 4.634 4.727 4.585 4.629 143,051 +0.03(+0.59%)
Aug 13, 2004 4.623 4.651 4.574 4.602 55,274 -0.01(-0.12%)
Aug 12, 2004 4.683 4.710 4.547 4.607 111,282 -0.02(-0.47%)
Aug 11, 2004 4.656 4.683 4.558 4.629 193,183 -0.03(-0.58%)
Aug 10, 2004 4.710 4.754 4.580 4.656 156,089 +0.04(+0.94%)
Aug 09, 2004 4.574 4.710 4.520 4.612 225,687 +0.09(+2.05%)
Aug 06, 2004 4.640 4.672 4.514 4.520 225,503 -0.12(-2.58%)
Aug 05, 2004 4.765 4.765 4.542 4.640 314,015 -0.10(-2.18%)
Aug 04, 2004 4.803 4.836 4.661 4.743 446,783 +0.01(+0.12%)
Aug 03, 2004 5.108 5.124 4.634 4.738 504,628 -0.40(-7.74%)
Aug 02, 2004 5.500 5.516 4.874 5.135 432,827 -0.53(-9.41%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,624 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,179 -0.03(-0.46%)
Jul 28, 2004 5.849 6.017 5.827 5.936 106,324 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,679 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,422 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,393 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,957 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,787 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,899 +0.23(+3.83%)
Jul 19, 2004 6.154 6.262 5.903 5.968 183,818 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,648 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,008 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,328 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,332 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,941 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,677 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,660 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.203 130,931 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,684 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.448 82,452 -0.02(-0.34%)
Jul 01, 2004 6.546 6.644 6.464 6.469 100,080 -0.13(-1.90%)
Jun 30, 2004 6.693 6.693 6.578 6.595 128,177 -0.08(-1.22%)
Jun 29, 2004 6.638 6.698 6.584 6.676 145,255 +0.08(+1.16%)
Jun 28, 2004 6.644 6.644 6.535 6.600 87,042 -0.04(-0.66%)
Jun 25, 2004 6.486 6.644 6.404 6.644 179,043 +0.20(+3.13%)
Jun 24, 2004 6.524 6.600 6.431 6.442 46,643 -0.08(-1.25%)
Jun 23, 2004 6.453 6.524 6.333 6.524 80,799 +0.13(+1.96%)
Jun 22, 2004 6.371 6.475 6.317 6.399 67,026 +0.03(+0.43%)
Jun 21, 2004 6.480 6.497 6.371 6.371 90,531 -0.11(-1.68%)
Jun 18, 2004 6.393 6.480 6.290 6.480 262,414 +0.09(+1.36%)
Jun 17, 2004 6.371 6.431 6.268 6.393 127,258 +0.02(+0.34%)
Jun 16, 2004 6.633 6.633 6.366 6.371 102,100 -0.23(-3.47%)
Jun 15, 2004 6.491 6.600 6.448 6.600 97,877 +0.25(+3.86%)
Jun 14, 2004 6.535 6.535 6.322 6.355 126,708 -0.15(-2.34%)
Jun 10, 2004 6.491 6.540 6.426 6.507 127,258 +0.10(+1.53%)
Jun 09, 2004 6.507 6.578 6.399 6.409 49,397 -0.14(-2.08%)
Jun 08, 2004 6.535 6.600 6.399 6.546 87,777 +0.01(+0.17%)
Jun 07, 2004 6.426 6.616 6.399 6.535 125,055 +0.16(+2.56%)
Jun 04, 2004 6.469 6.507 6.366 6.371 80,432 +0.05(+0.86%)
Jun 03, 2004 6.535 6.535 6.317 6.317 78,962 -0.16(-2.52%)
Jun 02, 2004 6.426 6.480 6.333 6.480 102,835 +0.09(+1.36%)
Jun 01, 2004 6.507 6.507 6.339 6.393 137,358 -0.06(-0.93%)
May 28, 2004 6.480 6.518 6.426 6.453 73,086 -0.05(-0.84%)
May 27, 2004 6.606 6.633 6.453 6.507 81,350 -0.26(-3.86%)
May 26, 2004 6.840 6.861 6.698 6.769 184,920 -0.07(-1.03%)
May 25, 2004 6.589 6.840 6.529 6.840 125,422 +0.25(+3.80%)
May 24, 2004 6.399 6.589 6.399 6.589 102,284 +0.25(+3.86%)
May 21, 2004 6.360 6.453 6.295 6.344 152,600 +0.04(+0.60%)
May 20, 2004 6.301 6.426 6.208 6.306 102,468 +0.01(+0.09%)
May 19, 2004 6.154 6.317 6.154 6.301 108,895 +0.15(+2.39%)
May 18, 2004 6.115 6.197 6.099 6.154 56,743 +0.07(+1.07%)
May 17, 2004 6.208 6.213 6.077 6.088 93,470 -0.15(-2.36%)
May 14, 2004 6.208 6.311 6.072 6.235 93,102 +0.03(+0.44%)
May 13, 2004 6.192 6.290 6.077 6.208 87,593 +0.02(+0.26%)
May 12, 2004 6.154 6.208 5.996 6.192 128,360 +0.01(+0.09%)
May 11, 2004 6.159 6.284 6.072 6.186 89,062 +0.08(+1.34%)
May 10, 2004 6.121 6.290 6.017 6.105 187,123 +0.03(+0.54%)
May 07, 2004 6.360 6.360 5.990 6.072 109,630 -0.30(-4.70%)
May 06, 2004 6.328 6.480 6.099 6.371 199,060 +0.00(+0.00%)
May 05, 2004 6.126 6.393 6.099 6.371 223,299 +0.36(+5.98%)
May 04, 2004 5.957 6.154 5.881 6.012 158,293 +0.07(+1.19%)
May 03, 2004 5.859 5.947 5.691 5.941 219,260 +0.00(+0.00%)
Apr 30, 2004 5.979 6.105 5.936 5.941 127,442 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,804 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,009 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,584 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,640 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,335 -0.13(-1.90%)
Apr 22, 2004 6.448 6.660 6.317 6.578 187,123 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,195 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,149 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,675 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.303 7.406 77,861 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.352 74,739 +0.07(+0.90%)
Apr 14, 2004 7.352 7.411 7.215 7.286 127,442 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.254 7.324 91,633 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,512 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,324 -0.27(-3.51%)
Apr 07, 2004 7.526 7.597 7.352 7.597 80,982 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,432 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.352 7.499 92,184 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,777 +0.06(+0.82%)
Apr 01, 2004 7.303 7.357 7.134 7.346 116,791 -0.01(-0.15%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,692 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,677 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,382 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,082 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,410 -0.02(-0.23%)
Mar 24, 2004 6.998 7.074 6.921 6.998 109,079 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,606 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,566 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,340 -0.14(-1.95%)
Mar 18, 2004 7.406 7.406 7.237 7.264 58,763 -0.14(-1.91%)
Mar 17, 2004 7.297 7.477 7.243 7.406 97,326 +0.19(+2.64%)
Mar 16, 2004 7.205 7.439 7.134 7.215 146,540 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,211 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,702 +0.31(+4.34%)
Mar 11, 2004 7.352 7.509 7.134 7.150 160,864 -0.20(-2.74%)
Mar 10, 2004 7.401 7.580 7.330 7.352 134,604 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,242 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,875 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,004 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,781 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,920 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,059 -0.21(-2.83%)
Mar 01, 2004 7.172 7.330 7.161 7.324 90,164 +0.18(+2.52%)
Feb 27, 2004 7.352 7.352 7.079 7.145 162,149 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,914 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,694 +0.41(+5.75%)
Feb 24, 2004 7.205 7.379 7.194 7.194 139,195 +0.03(+0.46%)
Feb 23, 2004 7.297 7.303 7.079 7.161 101,182 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,679 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,442 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,980 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.998 7.308 81,350 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,362 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,604 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,435 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,378 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,019 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,824 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,292 +0.05(+0.75%)
Feb 04, 2004 6.627 6.655 6.535 6.567 100,999 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,168 +0.05(+0.82%)
Feb 02, 2004 6.562 6.616 6.453 6.606 158,293 +0.08(+1.25%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,086 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.399 6.497 90,348 +0.09(+1.45%)
Jan 28, 2004 6.562 6.655 6.404 6.404 144,153 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,457 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.448 6.589 98,428 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.448 6.578 107,426 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,001 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.399 6.415 173,534 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,169 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,337 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,046 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,346 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,124 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.350 6.453 112,200 +0.15(+2.42%)
Jan 09, 2004 6.399 6.442 6.322 6.301 69,413 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.399 119,913 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.301 6.404 88,695 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,240 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,695 +0.13(+1.97%)
Jan 02, 2004 6.290 6.388 6.235 6.350 107,426 +0.16(+2.55%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,566 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.399 107,793 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,384 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.154 6.224 23,688 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.154 62,986 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,835 +0.12(+1.95%)
Dec 22, 2003 6.083 6.154 6.056 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,248 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,573 +0.10(+1.61%)
Dec 17, 2003 6.154 6.154 6.017 6.072 80,799 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,182 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,815 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,957 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,649 +0.13(+2.09%)
Dec 10, 2003 6.061 6.154 5.985 6.001 147,458 -0.05(-0.81%)
Dec 09, 2003 6.252 6.252 6.045 6.050 94,939 -0.20(-3.22%)
Dec 08, 2003 6.143 6.252 6.099 6.252 79,697 +0.15(+2.50%)
Dec 05, 2003 6.115 6.154 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.056 6.126 5.990 6.115 112,384 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,553 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,502 -0.07(-1.12%)
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.