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

Range Resources (NY: RRC )

34.29 -0.96 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2004 5.228 5.311 5.124 5.211 415,285 +0.01(+0.16%)
Apr 29, 2004 5.366 5.416 5.132 5.203 488,740 -0.17(-3.18%)
Apr 28, 2004 5.482 5.482 5.353 5.374 335,749 -0.10(-1.90%)
Apr 27, 2004 5.445 5.491 5.407 5.478 650,374 +0.08(+1.54%)
Apr 26, 2004 5.353 5.436 5.345 5.395 272,056 +0.04(+0.78%)
Apr 23, 2004 5.370 5.420 5.311 5.353 502,503 -0.02(-0.31%)
Apr 22, 2004 5.291 5.399 5.286 5.370 878,421 +0.06(+1.10%)
Apr 21, 2004 5.291 5.349 5.207 5.311 714,867 +0.00(+0.00%)
Apr 20, 2004 5.370 5.466 5.249 5.311 861,617 -0.05(-1.01%)
Apr 19, 2004 5.291 5.391 5.270 5.366 581,399 +0.07(+1.26%)
Apr 16, 2004 5.274 5.324 5.224 5.299 920,189 +0.03(+0.55%)
Apr 15, 2004 5.145 5.370 5.145 5.270 1,202,007 +0.12(+2.43%)
Apr 14, 2004 5.166 5.228 5.074 5.145 490,661 -0.06(-1.12%)
Apr 13, 2004 5.266 5.286 5.199 5.203 1,062,779 -0.05(-0.95%)
Apr 12, 2004 5.116 5.253 5.116 5.253 905,786 +0.12(+2.27%)
Apr 08, 2004 5.203 5.211 5.111 5.136 357,193 -0.07(-1.28%)
Apr 07, 2004 5.082 5.203 5.082 5.203 700,784 +0.09(+1.71%)
Apr 06, 2004 5.061 5.145 5.061 5.116 455,773 +0.02(+0.49%)
Apr 05, 2004 5.161 5.161 5.057 5.091 392,881 -0.07(-1.37%)
Apr 02, 2004 5.041 5.166 5.032 5.161 599,323 +0.14(+2.82%)
Apr 01, 2004 5.053 5.053 4.978 5.020 1,285,545 -0.03(-0.66%)
Mar 31, 2004 5.053 5.061 4.995 5.053 212,843 +0.00(+0.00%)
Mar 30, 2004 4.916 5.053 4.903 5.053 343,430 +0.14(+2.80%)
Mar 29, 2004 4.907 4.916 4.891 4.916 326,627 +0.02(+0.34%)
Mar 26, 2004 4.907 4.916 4.886 4.899 229,967 -0.01(-0.17%)
Mar 25, 2004 4.895 4.924 4.862 4.907 943,394 +0.01(+0.17%)
Mar 24, 2004 4.920 4.924 4.882 4.899 446,011 +0.00(+0.00%)
Mar 23, 2004 4.899 4.924 4.857 4.899 332,068 +0.00(+0.00%)
Mar 22, 2004 4.957 4.961 4.845 4.899 285,498 -0.08(-1.59%)
Mar 19, 2004 4.995 5.028 4.949 4.978 484,739 -0.02(-0.33%)
Mar 18, 2004 4.895 5.049 4.866 4.995 527,788 +0.08(+1.70%)
Mar 17, 2004 4.853 4.949 4.853 4.911 306,623 +0.04(+0.77%)
Mar 16, 2004 4.907 4.911 4.853 4.874 481,379 -0.04(-0.85%)
Mar 15, 2004 4.878 4.928 4.816 4.916 786,722 +0.05(+1.11%)
Mar 12, 2004 4.832 4.862 4.757 4.862 755,995 +0.03(+0.60%)
Mar 11, 2004 4.770 4.853 4.712 4.832 657,095 +0.02(+0.43%)
Mar 10, 2004 4.895 4.941 4.745 4.812 1,204,888 -0.09(-1.79%)
Mar 09, 2004 4.791 4.924 4.787 4.899 1,052,697 +0.10(+2.08%)
Mar 08, 2004 4.820 4.820 4.774 4.799 411,924 -0.01(-0.17%)
Mar 05, 2004 4.728 4.807 4.678 4.807 361,994 +0.08(+1.67%)
Mar 04, 2004 4.745 4.745 4.620 4.728 278,457 -0.00(-0.09%)
Mar 03, 2004 4.582 4.791 4.449 4.732 919,549 -0.06(-1.22%)
Mar 02, 2004 4.799 4.816 4.687 4.791 496,902 -0.01(-0.17%)
Mar 01, 2004 4.624 4.799 4.620 4.799 686,701 +0.17(+3.78%)
Feb 27, 2004 4.607 4.624 4.537 4.624 493,701 +0.00(+0.00%)
Feb 26, 2004 4.491 4.624 4.462 4.624 778,720 +0.15(+3.26%)
Feb 25, 2004 4.437 4.499 4.416 4.478 492,261 +0.06(+1.42%)
Feb 24, 2004 4.407 4.441 4.362 4.416 313,504 -0.03(-0.75%)
Feb 23, 2004 4.499 4.507 4.416 4.449 471,297 -0.05(-1.11%)
Feb 20, 2004 4.474 4.553 4.387 4.499 423,287 +0.01(+0.28%)
Feb 19, 2004 4.541 4.545 4.462 4.487 284,538 -0.03(-0.65%)
Feb 18, 2004 4.516 4.607 4.457 4.516 510,185 +0.04(+0.93%)
Feb 17, 2004 4.416 4.528 4.378 4.474 328,707 +0.08(+1.80%)
Feb 13, 2004 4.332 4.449 4.316 4.395 260,533 +0.08(+1.83%)
Feb 12, 2004 4.432 4.457 4.312 4.316 115,383 -0.14(-3.09%)
Feb 11, 2004 4.374 4.457 4.362 4.453 128,026 +0.09(+2.00%)
Feb 10, 2004 4.249 4.374 4.241 4.366 226,766 +0.14(+3.25%)
Feb 09, 2004 4.187 4.291 4.187 4.228 173,955 +0.06(+1.50%)
Feb 06, 2004 4.066 4.187 4.066 4.166 163,393 +0.09(+2.25%)
Feb 05, 2004 4.091 4.149 3.999 4.074 171,715 -0.01(-0.31%)
Feb 04, 2004 4.191 4.199 4.082 4.087 292,380 -0.12(-2.77%)
Feb 03, 2004 4.270 4.353 4.187 4.203 242,610 -0.05(-1.18%)
Feb 02, 2004 4.249 4.291 4.149 4.253 226,606 -0.04(-0.87%)
Jan 30, 2004 4.282 4.332 4.203 4.291 257,333 -0.01(-0.19%)
Jan 29, 2004 4.341 4.416 4.220 4.299 402,002 -0.08(-1.90%)
Jan 28, 2004 4.520 4.570 4.270 4.382 410,484 -0.18(-3.93%)
Jan 27, 2004 4.649 4.662 4.545 4.562 203,081 -0.07(-1.44%)
Jan 26, 2004 4.687 4.687 4.545 4.628 259,093 -0.07(-1.51%)
Jan 23, 2004 4.541 4.699 4.520 4.699 514,346 +0.20(+4.44%)
Jan 22, 2004 4.532 4.624 4.441 4.499 437,690 -0.03(-0.55%)
Jan 21, 2004 4.478 4.566 4.457 4.524 673,738 +0.11(+2.45%)
Jan 20, 2004 4.249 4.441 4.228 4.416 1,574,724 +0.20(+4.85%)
Jan 16, 2004 4.166 4.224 4.137 4.212 591,962 +0.07(+1.71%)
Jan 15, 2004 4.366 4.366 4.137 4.141 359,434 -0.22(-5.15%)
Jan 14, 2004 4.374 4.428 4.303 4.366 177,156 +0.03(+0.58%)
Jan 13, 2004 4.424 4.437 4.224 4.341 198,440 -0.09(-1.98%)
Jan 12, 2004 4.249 4.428 4.216 4.428 325,667 +0.22(+5.25%)
Jan 09, 2004 4.187 4.270 4.166 4.207 283,418 +0.02(+0.50%)
Jan 08, 2004 4.187 4.237 4.153 4.187 299,581 +0.02(+0.60%)
Jan 07, 2004 4.149 4.199 4.132 4.162 206,442 +0.01(+0.20%)
Jan 06, 2004 4.312 4.320 4.124 4.153 532,269 -0.14(-3.20%)
Jan 05, 2004 4.120 4.449 4.078 4.291 1,309,710 +0.34(+8.54%)
Jan 02, 2004 3.953 3.999 3.908 3.953 209,643 +0.02(+0.42%)
Dec 31, 2003 4.032 4.066 3.912 3.937 226,606 -0.13(-3.28%)
Dec 30, 2003 3.974 4.082 3.974 4.070 432,729 +0.10(+2.63%)
Dec 29, 2003 4.008 4.041 3.924 3.966 544,272 -0.06(-1.55%)
Dec 26, 2003 4.020 4.049 3.978 4.028 70,734 +0.03(+0.73%)
Dec 24, 2003 3.999 4.016 3.953 3.999 77,776 +0.00(+0.00%)
Dec 23, 2003 3.978 4.003 3.945 3.999 246,450 -0.01(-0.31%)
Dec 22, 2003 3.941 4.041 3.941 4.012 221,325 +0.01(+0.31%)
Dec 19, 2003 4.020 4.024 3.908 3.999 477,378 -0.06(-1.54%)
Dec 18, 2003 3.920 4.107 3.920 4.062 442,171 +0.08(+2.09%)
Dec 17, 2003 3.874 3.991 3.837 3.978 456,894 +0.05(+1.38%)
Dec 16, 2003 3.666 3.949 3.653 3.924 1,187,444 +0.23(+6.32%)
Dec 15, 2003 3.683 3.691 3.616 3.691 333,028 +0.01(+0.23%)
Dec 12, 2003 3.624 3.683 3.624 3.683 336,549 +0.07(+1.96%)
Dec 11, 2003 3.603 3.645 3.574 3.612 332,228 -0.01(-0.34%)
Dec 10, 2003 3.628 3.653 3.603 3.624 246,290 -0.05(-1.25%)
Dec 09, 2003 3.662 3.687 3.662 3.670 586,360 +0.00(+0.00%)
Dec 08, 2003 3.483 3.670 3.478 3.670 280,377 +0.15(+4.14%)
Dec 05, 2003 3.520 3.587 3.458 3.524 271,736 +0.00(+0.12%)
Dec 04, 2003 3.395 3.541 3.358 3.520 378,798 +0.14(+4.19%)
Dec 03, 2003 3.458 3.462 3.378 3.378 203,722 -0.08(-2.29%)
Dec 02, 2003 3.412 3.470 3.408 3.458 354,313 +0.05(+1.34%)
Dec 01, 2003 3.312 3.412 3.312 3.412 344,230 +0.12(+3.67%)
Nov 28, 2003 3.291 3.337 3.287 3.291 223,086 +0.00(+0.00%)
Nov 26, 2003 3.274 3.312 3.270 3.291 498,982 +0.02(+0.51%)
Nov 25, 2003 3.312 3.316 3.266 3.274 645,733 -0.04(-1.13%)
Nov 24, 2003 3.324 3.374 3.291 3.312 295,740 +0.02(+0.51%)
Nov 21, 2003 3.274 3.274 3.274 3.295 83,377 +0.04(+1.28%)
Nov 20, 2003 3.241 3.253 3.204 3.253 626,529 +0.00(+0.13%)
Nov 19, 2003 3.266 3.328 3.262 3.249 489,540 -0.04(-1.27%)
Nov 18, 2003 3.291 3.316 3.270 3.291 199,721 +0.00(+0.00%)
Nov 17, 2003 3.270 3.312 3.262 3.291 262,774 -0.03(-0.88%)
Nov 14, 2003 3.333 3.383 3.308 3.320 477,378 +0.01(+0.25%)
Nov 13, 2003 3.253 3.345 3.228 3.312 460,094 +0.08(+2.58%)
Nov 12, 2003 3.124 3.220 3.124 3.228 381,358 +0.07(+2.38%)
Nov 11, 2003 3.149 3.187 3.141 3.154 186,278 -0.02(-0.66%)
Nov 10, 2003 3.199 3.228 3.166 3.174 511,465 -0.02(-0.78%)
Nov 07, 2003 3.228 3.241 3.166 3.199 299,101 -0.00(-0.13%)
Nov 06, 2003 3.145 3.166 3.145 3.204 370,796 +0.07(+2.13%)
Nov 05, 2003 3.191 3.149 3.099 3.137 329,988 -0.02(-0.66%)
Nov 04, 2003 3.191 3.191 3.158 3.158 180,013 -0.06(-1.81%)
Nov 03, 2003 3.208 3.249 3.179 3.216 215,084 +0.03(+0.92%)
Oct 31, 2003 3.183 3.224 3.104 3.187 511,465 +0.01(+0.26%)
Oct 30, 2003 3.320 3.320 3.033 3.179 2,561,808 -0.14(-4.27%)
Oct 29, 2003 3.245 3.320 3.233 3.320 188,038 +0.07(+2.18%)
Oct 28, 2003 3.333 3.333 3.228 3.249 210,923 -0.06(-1.76%)
Oct 27, 2003 3.237 3.320 3.208 3.308 168,994 +0.07(+2.32%)
Oct 24, 2003 3.208 3.249 3.187 3.233 107,702 +0.01(+0.39%)
Oct 23, 2003 3.224 3.249 3.124 3.220 163,393 -0.01(-0.26%)
Oct 22, 2003 3.312 3.312 3.212 3.228 275,096 -0.09(-2.76%)
Oct 21, 2003 3.241 3.333 3.241 3.320 418,006 +0.08(+2.57%)
Oct 20, 2003 3.179 3.270 3.179 3.237 173,635 +0.06(+1.83%)
Oct 17, 2003 3.216 3.216 3.174 3.179 199,881 +0.01(+0.26%)
Oct 16, 2003 3.183 3.228 3.166 3.170 195,720 +0.00(+0.00%)
Oct 15, 2003 3.233 3.258 3.166 3.170 165,954 -0.07(-2.31%)
Oct 14, 2003 3.220 3.249 3.220 3.245 171,715 +0.01(+0.26%)
Oct 13, 2003 3.270 3.278 3.187 3.237 130,586 -0.03(-1.02%)
Oct 10, 2003 3.241 3.270 3.179 3.270 136,028 +0.01(+0.26%)
Oct 09, 2003 3.274 3.308 3.220 3.262 199,881 -0.01(-0.38%)
Oct 08, 2003 3.266 3.341 3.258 3.274 907,547 +0.02(+0.64%)
Oct 07, 2003 3.104 3.253 3.095 3.253 470,977 +0.15(+4.83%)
Oct 06, 2003 2.991 3.108 2.983 3.104 322,946 +0.10(+3.19%)
Oct 03, 2003 2.958 3.012 2.958 3.008 358,633 +0.05(+1.83%)
Oct 02, 2003 2.937 2.958 2.879 2.954 266,935 +0.04(+1.29%)
Oct 01, 2003 2.883 2.912 2.833 2.916 210,763 +0.07(+2.34%)
Sep 30, 2003 2.841 2.887 2.795 2.849 237,168 +0.02(+0.59%)
Sep 29, 2003 2.874 2.874 2.820 2.833 267,415 -0.00(-0.15%)
Sep 26, 2003 2.887 2.883 2.833 2.837 302,302 -0.05(-1.73%)
Sep 25, 2003 2.949 2.999 2.854 2.887 264,534 -0.09(-3.08%)
Sep 24, 2003 2.970 3.062 2.954 2.979 704,785 +0.03(+0.99%)
Sep 23, 2003 2.916 2.941 2.887 2.949 379,438 +0.03(+1.14%)
Sep 22, 2003 2.916 2.916 2.833 2.916 363,274 +0.01(+0.43%)
Sep 19, 2003 2.874 2.908 2.874 2.904 103,701 +0.02(+0.58%)
Sep 18, 2003 2.870 2.899 2.866 2.887 158,432 +0.01(+0.43%)
Sep 17, 2003 2.874 2.895 2.858 2.874 121,305 -0.01(-0.43%)
Sep 16, 2003 2.899 2.908 2.874 2.887 103,701 +0.01(+0.43%)
Sep 15, 2003 2.908 2.916 2.874 2.874 290,299 -0.01(-0.43%)
Sep 12, 2003 2.841 2.937 2.758 2.887 828,010 +0.07(+2.67%)
Sep 11, 2003 2.845 2.866 2.812 2.812 123,705 -0.03(-1.17%)
Sep 10, 2003 2.874 2.874 2.799 2.845 131,547 -0.05(-1.73%)
Sep 09, 2003 2.854 2.904 2.808 2.895 269,655 +0.05(+1.61%)
Sep 08, 2003 2.762 2.849 2.762 2.849 160,353 +0.09(+3.32%)
Sep 05, 2003 2.779 2.812 2.745 2.758 88,178 -0.03(-1.05%)
Sep 04, 2003 2.833 2.837 2.762 2.787 111,062 -0.04(-1.33%)
Sep 03, 2003 2.874 2.879 2.795 2.824 156,352 -0.05(-1.60%)
Sep 02, 2003 2.804 2.874 2.770 2.870 107,702 +0.08(+2.84%)
Aug 29, 2003 2.791 2.824 2.770 2.791 80,816 -0.02(-0.74%)
Aug 28, 2003 2.749 2.833 2.749 2.812 185,638 +0.04(+1.35%)
Aug 27, 2003 2.749 2.808 2.749 2.774 163,553 +0.05(+1.68%)
Aug 26, 2003 2.674 2.729 2.645 2.729 243,410 +0.03(+1.24%)
Aug 25, 2003 2.783 2.795 2.695 2.695 361,034 -0.10(-3.43%)
Aug 22, 2003 2.833 2.849 2.770 2.791 136,828 -0.06(-2.05%)
Aug 21, 2003 2.829 2.874 2.812 2.849 80,496 +0.02(+0.74%)
Aug 20, 2003 2.841 2.874 2.829 2.829 68,334 -0.03(-1.02%)
Aug 19, 2003 2.812 2.879 2.804 2.858 151,711 +0.03(+1.18%)
Aug 18, 2003 2.799 2.862 2.799 2.824 124,825 +0.02(+0.89%)
Aug 15, 2003 2.833 2.870 2.799 2.799 111,703 -0.03(-1.18%)
Aug 14, 2003 2.791 2.854 2.779 2.833 149,950 +0.04(+1.49%)
Aug 13, 2003 2.833 2.833 2.774 2.791 170,115 -0.04(-1.47%)
Aug 12, 2003 2.737 2.833 2.737 2.833 313,024 +0.10(+3.50%)
Aug 11, 2003 2.633 2.737 2.633 2.737 1,158,478 +0.08(+3.14%)
Aug 08, 2003 2.708 2.708 2.641 2.654 85,937 -0.04(-1.39%)
Aug 07, 2003 2.608 2.712 2.608 2.691 323,746 +0.09(+3.36%)
Aug 06, 2003 2.574 2.633 2.574 2.604 244,210 +0.03(+1.13%)
Aug 05, 2003 2.620 2.633 2.562 2.574 89,618 -0.05(-1.90%)
Aug 04, 2003 2.624 2.645 2.541 2.624 244,370 -0.02(-0.79%)
Aug 01, 2003 2.662 2.704 2.595 2.645 124,665 -0.05(-1.70%)
Jul 31, 2003 2.741 2.808 2.691 2.691 157,152 -0.03(-1.07%)
Jul 30, 2003 2.741 2.783 2.674 2.720 108,662 +0.02(+0.62%)
Jul 29, 2003 2.733 2.774 2.666 2.704 268,695 -0.05(-1.67%)
Jul 28, 2003 2.591 2.749 2.587 2.749 1,023,411 +0.14(+5.26%)
Jul 25, 2003 2.604 2.624 2.574 2.612 133,467 +0.03(+1.13%)
Jul 24, 2003 2.616 2.687 2.574 2.583 263,254 -0.04(-1.59%)
Jul 23, 2003 2.633 2.633 2.562 2.624 297,821 +0.01(+0.32%)
Jul 22, 2003 2.604 2.620 2.574 2.616 218,445 +0.02(+0.64%)
Jul 21, 2003 2.633 2.633 2.549 2.599 535,630 -0.02(-0.64%)
Jul 18, 2003 2.587 2.624 2.554 2.616 175,076 +0.02(+0.96%)
Jul 17, 2003 2.633 2.666 2.591 2.591 164,193 -0.05(-1.89%)
Jul 16, 2003 2.641 2.641 2.583 2.641 106,101 +0.00(+0.16%)
Jul 15, 2003 2.716 2.716 2.608 2.637 105,941 -0.07(-2.62%)
Jul 14, 2003 2.708 2.729 2.670 2.708 497,542 +0.00(+0.15%)
Jul 11, 2003 2.687 2.770 2.687 2.704 239,249 -0.00(-0.15%)
Jul 10, 2003 2.729 2.787 2.654 2.708 357,033 -0.01(-0.31%)
Jul 09, 2003 2.620 2.729 2.491 2.716 702,384 +0.09(+3.49%)
Jul 08, 2003 2.712 2.712 2.604 2.624 223,726 -0.09(-3.23%)
Jul 07, 2003 2.783 2.791 2.691 2.712 224,046 -0.04(-1.36%)
Jul 03, 2003 2.720 2.749 2.649 2.749 249,331 +0.02(+0.76%)
Jul 02, 2003 2.674 2.729 2.599 2.729 287,099 +0.04(+1.55%)
Jul 01, 2003 2.616 2.716 2.562 2.687 285,018 +0.07(+2.87%)
Jun 30, 2003 2.712 2.774 2.612 2.612 378,318 -0.10(-3.69%)
Jun 27, 2003 2.716 2.812 2.704 2.712 298,941 -0.02(-0.61%)
Jun 26, 2003 2.770 2.829 2.708 2.729 243,090 -0.04(-1.36%)
Jun 25, 2003 2.741 2.799 2.729 2.766 452,573 +0.02(+0.91%)
Jun 24, 2003 2.749 2.774 2.666 2.741 357,993 -0.02(-0.60%)
Jun 23, 2003 2.829 2.829 2.749 2.758 207,882 -0.06(-2.07%)
Jun 20, 2003 2.808 2.883 2.791 2.816 280,217 +0.02(+0.60%)
Jun 19, 2003 2.791 2.862 2.791 2.799 295,260 -0.01(-0.44%)
Jun 18, 2003 2.874 2.887 2.791 2.812 317,665 -0.07(-2.46%)
Jun 17, 2003 2.979 2.979 2.858 2.883 536,270 -0.06(-2.12%)
Jun 16, 2003 2.991 3.037 2.937 2.945 489,700 -0.02(-0.70%)
Jun 13, 2003 3.045 3.049 2.949 2.966 783,201 -0.07(-2.47%)
Jun 12, 2003 3.083 3.095 2.974 3.041 752,635 +0.02(+0.69%)
Jun 11, 2003 2.854 3.062 2.841 3.020 1,130,633 +0.21(+7.41%)
Jun 10, 2003 2.812 2.820 2.783 2.812 295,100 +0.02(+0.75%)
Jun 09, 2003 2.770 2.812 2.749 2.791 309,503 +0.02(+0.60%)
Jun 06, 2003 2.766 2.833 2.741 2.774 912,508 +0.05(+1.83%)
Jun 05, 2003 2.699 2.749 2.687 2.724 373,517 +0.02(+0.62%)
Jun 04, 2003 2.729 2.783 2.687 2.708 363,755 +0.01(+0.31%)
Jun 03, 2003 2.645 2.729 2.633 2.699 692,942 +0.07(+2.53%)
Jun 02, 2003 2.520 2.670 2.499 2.633 733,911 +0.13(+5.33%)
May 30, 2003 2.479 2.520 2.449 2.499 427,768 +0.05(+2.04%)
May 29, 2003 2.458 2.499 2.437 2.449 307,263 -0.02(-0.68%)
May 28, 2003 2.466 2.479 2.412 2.466 166,434 -0.03(-1.17%)
May 27, 2003 2.458 2.520 2.458 2.495 234,928 +0.03(+1.35%)
May 23, 2003 2.437 2.479 2.416 2.462 97,460 +0.00(+0.17%)
May 22, 2003 2.449 2.499 2.408 2.458 200,041 -0.01(-0.51%)
May 21, 2003 2.333 2.491 2.333 2.470 190,119 +0.13(+5.52%)
May 20, 2003 2.408 2.408 2.337 2.341 107,382 -0.05(-2.26%)
May 19, 2003 2.375 2.449 2.366 2.395 289,659 -0.01(-0.52%)
May 16, 2003 2.433 2.445 2.400 2.408 171,395 -0.05(-2.20%)
May 15, 2003 2.441 2.479 2.387 2.462 189,959 +0.01(+0.51%)
May 14, 2003 2.474 2.474 2.425 2.449 260,213 -0.00(-0.17%)
May 13, 2003 2.395 2.466 2.362 2.454 249,331 +0.04(+1.55%)
May 12, 2003 2.437 2.458 2.358 2.416 315,425 -0.04(-1.53%)
May 09, 2003 2.487 2.491 2.416 2.454 126,266 -0.01(-0.51%)
May 08, 2003 2.479 2.508 2.466 2.466 130,586 -0.05(-1.82%)
May 07, 2003 2.570 2.570 2.441 2.512 235,248 +0.00(+0.17%)
May 06, 2003 2.562 2.570 2.499 2.508 181,477 -0.04(-1.63%)
May 05, 2003 2.591 2.595 2.499 2.549 355,433 -0.05(-1.77%)
May 02, 2003 2.545 2.604 2.524 2.595 370,956 +0.06(+2.47%)
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.