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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2008 3.485 3.894 3.447 3.894 262,250 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,033 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,087 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,195 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,406 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,911 -0.14(-3.70%)
Oct 23, 2008 3.648 3.785 3.610 3.676 125,135 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,070 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,104 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,190 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,148 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,764 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,286 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,222 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,017 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,327 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,068 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,600 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,574 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,151 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,702 -0.10(-2.68%)
Oct 01, 2008 3.806 3.866 3.752 3.866 130,332 +0.09(+2.31%)
Sep 30, 2008 3.654 3.812 3.654 3.779 129,530 +0.13(+3.58%)
Sep 29, 2008 3.757 3.926 3.589 3.648 240,116 -0.16(-4.29%)
Sep 26, 2008 3.757 3.877 3.757 3.812 0 +0.04(+1.01%)
Sep 25, 2008 3.741 3.828 3.730 3.774 135,744 +0.03(+0.73%)
Sep 24, 2008 3.757 3.861 3.747 3.747 138,677 -0.07(-1.71%)
Sep 23, 2008 3.703 3.948 3.703 3.812 230,044 +0.08(+2.04%)
Sep 22, 2008 3.779 3.796 3.676 3.736 200,417 -0.04(-1.15%)
Sep 19, 2008 4.335 4.335 3.779 3.779 0 -0.25(-6.09%)
Sep 18, 2008 3.970 4.084 3.834 4.024 346,890 +0.15(+3.94%)
Sep 17, 2008 3.752 4.019 3.752 3.872 270,951 +0.00(+0.00%)
Sep 16, 2008 3.687 3.872 3.670 3.872 223,596 +0.18(+4.87%)
Sep 15, 2008 3.779 3.834 3.687 3.692 157,430 -0.12(-3.14%)
Sep 12, 2008 3.752 3.861 3.741 3.812 157,092 -0.03(-0.71%)
Sep 11, 2008 3.757 3.839 3.757 3.839 181,624 +0.04(+1.00%)
Sep 10, 2008 3.915 3.915 3.790 3.801 166,797 -0.04(-1.13%)
Sep 09, 2008 4.182 4.182 3.845 3.845 278,856 -0.32(-7.71%)
Sep 08, 2008 4.149 4.188 4.068 4.166 208,411 +0.13(+3.10%)
Sep 05, 2008 3.997 4.106 3.948 4.041 0 +0.08(+1.92%)
Sep 04, 2008 4.013 4.100 3.953 3.964 204,527 -0.03(-0.82%)
Sep 03, 2008 3.981 4.084 3.981 3.997 173,911 -0.01(-0.14%)
Sep 02, 2008 4.019 4.057 3.981 4.002 143,123 +0.03(+0.68%)
Aug 29, 2008 3.970 4.002 3.921 3.975 0 +0.01(+0.27%)
Aug 28, 2008 3.899 4.001 3.872 3.964 132,909 +0.06(+1.53%)
Aug 27, 2008 3.823 3.943 3.823 3.904 173,856 +0.07(+1.85%)
Aug 26, 2008 3.894 3.943 3.817 3.834 197,758 -0.10(-2.63%)
Aug 25, 2008 3.872 3.937 3.790 3.937 273,533 +0.03(+0.84%)
Aug 22, 2008 3.899 3.932 3.806 3.904 0 +0.02(+0.56%)
Aug 21, 2008 3.828 3.943 3.828 3.883 158,800 +0.05(+1.28%)
Aug 20, 2008 3.812 3.943 3.774 3.834 262,753 -0.02(-0.56%)
Aug 19, 2008 3.719 3.894 3.692 3.855 275,604 +0.08(+2.16%)
Aug 18, 2008 3.839 3.943 3.768 3.774 498,822 -0.01(-0.29%)
Aug 15, 2008 3.801 3.855 3.736 3.785 0 -0.05(-1.28%)
Aug 14, 2008 3.785 3.861 3.741 3.834 376,075 +0.05(+1.44%)
Aug 13, 2008 3.665 3.823 3.665 3.779 382,014 +0.11(+3.12%)
Aug 12, 2008 3.610 3.747 3.589 3.665 400,870 +0.08(+2.28%)
Aug 11, 2008 3.529 3.643 3.387 3.583 517,092 +0.10(+2.81%)
Aug 08, 2008 3.382 3.523 3.382 3.485 590,472 +0.10(+2.89%)
Aug 07, 2008 3.300 3.458 3.300 3.387 331,648 +0.07(+2.13%)
Aug 06, 2008 3.273 3.376 3.267 3.316 281,791 -0.01(-0.16%)
Aug 05, 2008 3.229 3.368 3.207 3.322 380,273 +0.07(+2.01%)
Aug 04, 2008 3.316 3.316 3.207 3.256 284,002 -0.01(-0.33%)
Aug 01, 2008 3.289 3.322 3.235 3.267 313,648 -0.03(-0.83%)
Jul 31, 2008 3.224 3.376 3.224 3.295 350,247 +0.09(+2.89%)
Jul 30, 2008 3.180 3.284 3.126 3.202 440,780 +0.03(+1.03%)
Jul 29, 2008 3.169 3.197 3.060 3.169 388,236 +0.11(+3.74%)
Jul 28, 2008 3.218 3.235 3.055 3.055 619,251 -0.14(-4.27%)
Jul 25, 2008 3.246 3.371 3.186 3.191 932,983 +0.04(+1.38%)
Jul 24, 2008 3.627 3.659 3.049 3.148 1,793,583 -1.12(-26.28%)
Jul 23, 2008 4.084 4.269 4.030 4.269 445,320 +0.19(+4.53%)
Jul 22, 2008 3.894 4.106 3.839 4.084 403,672 +0.21(+5.49%)
Jul 21, 2008 3.812 3.894 3.812 3.872 188,242 +0.05(+1.28%)
Jul 18, 2008 3.866 3.894 3.730 3.823 157,545 -0.04(-1.13%)
Jul 17, 2008 3.648 3.866 3.583 3.866 391,383 +0.21(+5.65%)
Jul 16, 2008 3.534 3.659 3.485 3.659 183,620 +0.14(+3.86%)
Jul 15, 2008 3.485 3.594 3.431 3.523 177,544 +0.04(+1.25%)
Jul 14, 2008 3.512 3.550 3.431 3.480 227,636 +0.03(+0.79%)
Jul 11, 2008 3.458 3.496 3.393 3.452 338,683 -0.07(-1.86%)
Jul 10, 2008 3.627 3.659 3.420 3.518 505,878 -0.15(-4.01%)
Jul 09, 2008 3.708 3.725 3.654 3.665 135,171 -0.05(-1.46%)
Jul 08, 2008 3.648 3.747 3.583 3.719 297,036 +0.05(+1.34%)
Jul 07, 2008 3.790 3.823 3.648 3.670 353,119 -0.08(-2.03%)
Jul 04, 2008 3.752 3.812 3.730 3.747 247,118 +0.00(+0.00%)
Jul 03, 2008 3.752 3.812 3.730 3.747 247,118 -0.04(-1.01%)
Jul 02, 2008 3.812 3.855 3.747 3.785 409,532 -0.05(-1.42%)
Jul 01, 2008 3.812 3.861 3.730 3.839 600,748 -0.01(-0.14%)
Jun 30, 2008 3.997 4.046 3.823 3.845 384,637 -0.11(-2.75%)
Jun 27, 2008 4.002 4.100 3.899 3.953 3,769,073 -0.03(-0.68%)
Jun 26, 2008 3.964 4.166 3.921 3.981 1,122,966 -0.01(-0.14%)
Jun 25, 2008 3.937 3.986 3.937 3.986 441,480 +0.05(+1.24%)
Jun 24, 2008 3.845 3.959 3.839 3.937 284,474 +0.07(+1.83%)
Jun 23, 2008 3.845 3.921 3.785 3.866 267,280 +0.08(+2.16%)
Jun 20, 2008 3.845 3.959 3.785 3.785 642,419 -0.10(-2.52%)
Jun 19, 2008 3.872 3.899 3.839 3.883 229,867 +0.01(+0.14%)
Jun 18, 2008 3.877 3.904 3.861 3.877 399,912 -0.02(-0.42%)
Jun 17, 2008 3.937 3.981 3.894 3.894 234,374 -0.05(-1.24%)
Jun 16, 2008 4.030 4.030 3.932 3.943 167,945 -0.08(-2.03%)
Jun 13, 2008 3.904 4.030 3.904 4.024 260,907 +0.16(+4.08%)
Jun 12, 2008 3.943 4.008 3.866 3.866 267,102 -0.03(-0.70%)
Jun 11, 2008 3.975 4.002 3.892 3.894 273,419 -0.08(-2.05%)
Jun 10, 2008 4.002 4.041 3.953 3.975 243,928 -0.03(-0.82%)
Jun 09, 2008 4.046 4.122 4.002 4.008 268,947 -0.05(-1.21%)
Jun 06, 2008 4.144 4.193 4.046 4.057 277,371 -0.13(-3.12%)
Jun 05, 2008 4.182 4.237 4.117 4.188 233,432 -0.03(-0.65%)
Jun 04, 2008 4.209 4.258 4.171 4.215 244,733 +0.03(+0.65%)
Jun 03, 2008 4.128 4.204 4.128 4.188 362,257 +0.08(+1.99%)
Jun 02, 2008 4.166 4.182 4.084 4.106 333,953 -0.05(-1.31%)
May 30, 2008 4.188 4.264 4.149 4.160 377,168 -0.03(-0.78%)
May 29, 2008 4.286 4.335 4.182 4.193 238,129 -0.10(-2.28%)
May 28, 2008 4.335 4.356 4.182 4.291 236,833 -0.01(-0.25%)
May 27, 2008 4.166 4.302 4.166 4.302 230,725 +0.13(+3.13%)
May 26, 2008 4.100 4.220 4.100 4.171 0 +0.00(+0.00%)
May 23, 2008 4.100 4.220 4.100 4.171 172,763 +0.04(+1.06%)
May 22, 2008 4.090 4.264 4.084 4.128 437,467 +0.04(+1.07%)
May 21, 2008 4.139 4.182 4.046 4.084 657,867 -0.03(-0.79%)
May 20, 2008 4.111 4.155 4.084 4.117 339,113 +0.00(+0.00%)
May 19, 2008 4.139 4.149 4.073 4.117 534,459 -0.04(-1.05%)
May 16, 2008 4.117 4.209 4.084 4.160 497,695 +0.05(+1.33%)
May 15, 2008 4.128 4.149 4.090 4.106 275,643 -0.03(-0.66%)
May 14, 2008 4.128 4.166 4.111 4.133 373,802 +0.01(+0.13%)
May 13, 2008 4.079 4.166 4.057 4.128 583,569 +0.07(+1.61%)
May 12, 2008 3.948 4.062 3.932 4.062 588,422 +0.12(+3.04%)
May 09, 2008 3.964 4.057 3.894 3.943 391,707 -0.01(-0.28%)
May 08, 2008 3.964 4.002 3.823 3.953 706,038 +0.03(+0.83%)
May 07, 2008 4.057 4.128 3.921 3.921 719,484 -0.15(-3.61%)
May 06, 2008 4.084 4.128 4.041 4.068 668,560 -0.01(-0.27%)
May 05, 2008 4.171 4.269 4.057 4.079 979,443 -0.09(-2.09%)
May 02, 2008 4.133 4.244 4.030 4.166 809,039 +0.08(+1.86%)
May 01, 2008 4.084 4.160 3.992 4.090 582,992 -0.01(-0.13%)
Apr 30, 2008 4.139 4.253 4.073 4.095 606,777 -0.04(-0.92%)
Apr 29, 2008 4.346 4.356 4.073 4.133 995,171 -0.21(-4.89%)
Apr 28, 2008 4.601 4.683 4.275 4.346 782,082 -0.38(-7.96%)
Apr 25, 2008 4.716 4.847 4.640 4.721 357,100 -0.01(-0.23%)
Apr 24, 2008 4.727 4.814 4.378 4.732 1,008,008 +0.04(+0.81%)
Apr 23, 2008 4.166 4.836 4.128 4.694 1,497,090 +0.71(+17.76%)
Apr 22, 2008 4.073 4.111 3.981 3.986 252,506 -0.12(-2.92%)
Apr 21, 2008 4.057 4.111 3.992 4.106 198,111 +0.06(+1.48%)
Apr 18, 2008 4.084 4.160 3.981 4.046 305,408 +0.02(+0.54%)
Apr 17, 2008 4.177 4.177 4.013 4.024 304,560 -0.15(-3.52%)
Apr 16, 2008 4.177 4.182 4.084 4.171 164,362 +0.05(+1.32%)
Apr 15, 2008 4.051 4.128 3.997 4.117 295,413 +0.09(+2.30%)
Apr 14, 2008 4.144 4.199 4.024 4.024 536,079 -0.17(-4.15%)
Apr 11, 2008 4.248 4.313 4.182 4.199 296,326 -0.13(-2.90%)
Apr 10, 2008 4.291 4.460 4.275 4.324 220,533 +0.04(+1.02%)
Apr 09, 2008 4.542 4.542 4.226 4.280 383,434 -0.25(-5.42%)
Apr 08, 2008 4.302 4.542 4.302 4.525 195,575 +0.16(+3.62%)
Apr 07, 2008 4.395 4.465 4.356 4.367 167,477 -0.05(-1.11%)
Apr 04, 2008 4.623 4.623 4.362 4.416 284,251 -0.19(-4.02%)
Apr 03, 2008 4.634 4.656 4.547 4.601 250,848 +0.00(+0.00%)
Apr 02, 2008 4.514 4.629 4.356 4.601 431,730 +0.04(+0.84%)
Apr 01, 2008 4.591 4.645 4.465 4.563 417,190 +0.08(+1.70%)
Mar 31, 2008 4.373 4.814 4.373 4.487 768,387 +0.07(+1.48%)
Mar 28, 2008 4.618 4.759 4.411 4.422 504,945 -0.22(-4.81%)
Mar 27, 2008 4.384 4.732 4.307 4.645 542,454 +0.29(+6.62%)
Mar 26, 2008 4.335 4.367 4.220 4.356 284,534 +0.03(+0.63%)
Mar 25, 2008 4.231 4.335 4.209 4.329 146,542 +0.11(+2.58%)
Mar 24, 2008 4.324 4.395 4.139 4.220 420,620 -0.09(-2.02%)
Mar 21, 2008 4.258 4.378 4.248 4.307 796,985 +0.00(+0.00%)
Mar 20, 2008 4.258 4.378 4.248 4.307 796,985 +0.14(+3.40%)
Mar 19, 2008 4.454 4.482 4.160 4.166 371,553 -0.27(-6.14%)
Mar 18, 2008 4.362 4.465 4.275 4.438 295,104 +0.12(+2.77%)
Mar 17, 2008 4.215 4.476 4.215 4.318 317,997 -0.01(-0.25%)
Mar 14, 2008 4.302 4.427 4.242 4.329 356,428 +0.05(+1.27%)
Mar 13, 2008 4.171 4.297 4.139 4.275 567,368 +0.08(+1.95%)
Mar 12, 2008 4.389 4.389 4.193 4.193 272,449 -0.19(-4.35%)
Mar 11, 2008 4.346 4.395 4.199 4.384 323,816 +0.14(+3.21%)
Mar 10, 2008 4.351 4.438 4.182 4.248 260,245 -0.07(-1.52%)
Mar 07, 2008 4.084 4.384 4.084 4.313 295,104 +0.18(+4.35%)
Mar 06, 2008 4.400 4.460 4.111 4.133 383,636 -0.27(-6.06%)
Mar 05, 2008 4.242 4.476 4.226 4.400 390,625 +0.16(+3.72%)
Mar 04, 2008 4.395 4.395 4.220 4.242 556,010 -0.13(-2.99%)
Mar 03, 2008 4.275 4.427 4.248 4.373 427,029 +0.07(+1.65%)
Feb 29, 2008 4.433 4.460 4.302 4.302 350,482 -0.13(-2.83%)
Feb 28, 2008 4.438 4.618 4.367 4.427 464,528 +0.02(+0.37%)
Feb 27, 2008 4.961 4.961 4.395 4.411 679,093 -0.56(-11.18%)
Feb 26, 2008 4.727 5.004 4.710 4.966 332,660 +0.22(+4.71%)
Feb 25, 2008 4.591 4.765 4.547 4.743 290,146 +0.16(+3.57%)
Feb 22, 2008 4.596 4.694 4.523 4.580 255,071 +0.00(+0.00%)
Feb 21, 2008 5.059 5.059 4.552 4.580 433,567 -0.44(-8.69%)
Feb 20, 2008 4.514 5.043 4.514 5.015 324,266 +0.51(+11.23%)
Feb 19, 2008 4.988 5.075 4.509 4.509 450,606 -0.37(-7.59%)
Feb 18, 2008 4.645 4.917 4.629 4.879 0 +0.00(+0.00%)
Feb 15, 2008 4.645 4.917 4.629 4.879 447,964 +0.28(+6.04%)
Feb 14, 2008 4.906 5.075 4.596 4.601 312,757 -0.34(-6.94%)
Feb 13, 2008 4.694 4.994 4.694 4.945 411,018 +0.29(+6.20%)
Feb 12, 2008 4.847 4.847 4.574 4.656 317,936 -0.16(-3.28%)
Feb 11, 2008 4.111 4.847 4.111 4.814 628,191 +0.68(+16.32%)
Feb 08, 2008 4.411 4.433 4.139 4.139 284,874 -0.27(-6.17%)
Feb 07, 2008 4.313 4.433 4.253 4.411 202,551 +0.05(+1.12%)
Feb 06, 2008 4.378 4.552 4.248 4.362 411,023 +0.02(+0.50%)
Feb 05, 2008 4.514 4.580 4.335 4.340 365,538 -0.26(-5.57%)
Feb 04, 2008 4.868 4.912 4.596 4.596 339,912 -0.28(-5.70%)
Feb 01, 2008 4.868 4.973 4.667 4.874 336,294 -0.03(-0.56%)
Jan 31, 2008 4.542 4.977 4.476 4.901 309,731 +0.35(+7.66%)
Jan 30, 2008 4.493 4.765 4.438 4.552 292,350 +0.04(+0.97%)
Jan 29, 2008 4.531 4.574 4.389 4.509 213,753 -0.01(-0.24%)
Jan 28, 2008 4.444 4.607 4.362 4.520 256,541 +0.05(+1.22%)
Jan 25, 2008 4.373 4.623 4.373 4.465 334,102 +0.15(+3.40%)
Jan 24, 2008 4.422 4.454 4.205 4.318 353,248 -0.15(-3.29%)
Jan 23, 2008 4.068 4.487 3.981 4.465 783,080 +0.38(+9.19%)
Jan 22, 2008 4.253 4.275 4.060 4.090 819,570 -0.32(-7.28%)
Jan 21, 2008 4.237 4.476 4.237 4.411 0 +0.00(+0.00%)
Jan 18, 2008 4.237 4.476 4.237 4.411 397,574 +0.08(+1.89%)
Jan 17, 2008 4.416 4.465 4.171 4.329 278,895 -0.11(-2.45%)
Jan 16, 2008 4.046 4.558 4.030 4.438 412,357 +0.38(+9.25%)
Jan 15, 2008 4.144 4.171 4.035 4.062 360,176 -0.13(-3.12%)
Jan 14, 2008 4.220 4.248 4.128 4.193 513,449 +0.00(+0.00%)
Jan 11, 2008 4.095 4.258 4.084 4.193 604,360 +0.06(+1.45%)
Jan 10, 2008 4.248 4.269 4.090 4.133 665,433 -0.19(-4.29%)
Jan 09, 2008 4.226 4.362 4.084 4.318 655,584 +0.09(+2.19%)
Jan 08, 2008 4.618 4.754 4.166 4.226 866,770 -0.44(-9.45%)
Jan 07, 2008 4.563 4.803 4.384 4.667 652,589 +0.25(+5.67%)
Jan 04, 2008 4.378 4.738 4.367 4.416 689,685 +0.05(+1.25%)
Jan 03, 2008 4.596 4.612 4.356 4.362 523,358 -0.20(-4.42%)
Jan 02, 2008 4.569 4.819 4.465 4.563 590,393 +0.05(+1.21%)
Jan 01, 2008 4.629 4.672 4.471 4.509 0 +0.00(+0.00%)
Dec 31, 2007 4.629 4.672 4.471 4.509 712,185 -0.08(-1.78%)
Dec 28, 2007 4.939 5.037 4.591 4.591 495,781 -0.35(-7.06%)
Dec 27, 2007 5.293 5.364 4.928 4.939 366,143 -0.35(-6.69%)
Dec 26, 2007 5.097 5.424 5.043 5.293 486,822 +0.33(+6.58%)
Dec 24, 2007 4.874 4.994 4.857 4.966 143,677 +0.11(+2.36%)
Dec 21, 2007 4.645 4.874 4.612 4.852 645,300 +0.30(+6.71%)
Dec 20, 2007 4.623 4.623 4.307 4.547 620,142 +0.01(+0.12%)
Dec 19, 2007 4.667 4.710 4.449 4.542 386,188 -0.14(-3.02%)
Dec 18, 2007 4.542 4.683 4.367 4.683 434,852 +0.18(+3.99%)
Dec 17, 2007 4.487 4.710 4.465 4.503 443,850 -0.01(-0.12%)
Dec 14, 2007 4.536 4.661 4.460 4.509 277,842 -0.04(-0.84%)
Dec 13, 2007 4.487 4.596 4.438 4.547 243,686 +0.03(+0.60%)
Dec 12, 2007 4.618 4.656 4.438 4.520 540,800 +0.03(+0.73%)
Dec 11, 2007 4.661 4.732 4.471 4.487 557,891 -0.16(-3.40%)
Dec 10, 2007 4.574 4.656 4.574 4.645 388,686 +0.13(+2.77%)
Dec 07, 2007 4.493 4.607 4.275 4.520 1,099,968 -0.08(-1.66%)
Dec 06, 2007 4.542 4.601 4.493 4.596 627,120 +0.05(+1.08%)
Dec 05, 2007 4.694 4.694 4.476 4.547 589,107 +0.02(+0.36%)
Dec 04, 2007 4.765 4.792 4.514 4.531 585,839 -0.24(-5.02%)
Dec 03, 2007 5.200 5.200 4.765 4.770 568,955 -0.27(-5.30%)
Nov 30, 2007 5.119 5.260 4.950 5.037 761,873 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,274 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,841 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,366 +0.53(+10.95%)
Nov 26, 2007 5.102 5.102 4.852 4.874 708,398 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.102 351,297 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,767 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,451 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,809 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,881 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.650 724,632 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,337 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,665 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,150 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,851 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,865 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,978 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,907 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,157 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,535 -0.09(-1.87%)
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.