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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 4.968 5.029 4.919 4.963 109,954 -0.01(-0.22%)
Nov 29, 2004 5.023 5.083 4.892 4.974 112,333 -0.12(-2.36%)
Nov 26, 2004 5.056 5.160 5.056 5.094 52,141 -0.02(-0.32%)
Nov 24, 2004 5.165 5.204 5.023 5.111 105,015 -0.08(-1.58%)
Nov 23, 2004 5.247 5.247 5.143 5.193 82,328 -0.08(-1.55%)
Nov 22, 2004 5.094 5.275 5.056 5.275 113,979 +0.16(+3.21%)
Nov 19, 2004 5.138 5.187 5.111 5.111 116,175 -0.03(-0.53%)
Nov 18, 2004 5.220 5.220 5.056 5.138 90,927 -0.10(-1.98%)
Nov 17, 2004 5.045 5.264 5.045 5.242 103,002 +0.15(+3.01%)
Nov 16, 2004 5.193 5.220 5.083 5.089 72,815 -0.15(-2.92%)
Nov 15, 2004 5.247 5.302 5.171 5.242 120,931 -0.01(-0.21%)
Nov 12, 2004 5.138 5.253 5.061 5.253 85,621 +0.11(+2.23%)
Nov 11, 2004 5.034 5.138 4.990 5.138 103,185 +0.10(+2.06%)
Nov 10, 2004 5.056 5.078 4.914 5.034 112,516 +0.00(+0.00%)
Nov 09, 2004 5.007 5.078 4.990 5.034 82,145 -0.03(-0.54%)
Nov 08, 2004 5.072 5.111 5.001 5.061 74,461 -0.01(-0.22%)
Nov 05, 2004 4.974 5.089 4.974 5.072 109,222 +0.04(+0.87%)
Nov 04, 2004 4.908 5.045 4.837 5.029 143,069 +0.15(+3.14%)
Nov 03, 2004 4.810 4.914 4.755 4.876 154,595 +0.17(+3.60%)
Nov 02, 2004 4.783 4.832 4.706 4.706 109,039 -0.08(-1.60%)
Nov 01, 2004 4.826 4.865 4.690 4.783 81,962 -0.04(-0.79%)
Oct 29, 2004 4.701 4.821 4.701 4.821 102,087 +0.07(+1.38%)
Oct 28, 2004 4.805 4.832 4.673 4.755 115,443 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,913 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,763 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,031 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,541 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,144 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,773 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,160 -0.18(-3.75%)
Oct 18, 2004 4.755 4.876 4.733 4.810 77,755 +0.08(+1.62%)
Oct 15, 2004 4.624 4.848 4.619 4.733 94,769 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,139 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,821 -0.08(-1.69%)
Oct 12, 2004 4.843 4.876 4.815 4.848 69,522 +0.01(+0.11%)
Oct 11, 2004 4.854 4.985 4.794 4.843 94,769 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,826 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,243 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,794 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,464 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,389 -0.09(-1.80%)
Oct 01, 2004 4.919 5.160 4.843 5.149 113,796 +0.22(+4.55%)
Sep 30, 2004 5.040 5.083 4.903 4.925 109,771 -0.10(-1.96%)
Sep 29, 2004 4.876 5.023 4.837 5.023 104,100 +0.12(+2.45%)
Sep 28, 2004 4.810 4.908 4.739 4.903 71,717 +0.12(+2.51%)
Sep 27, 2004 4.865 4.865 4.739 4.783 124,590 -0.14(-2.78%)
Sep 24, 2004 4.919 4.936 4.810 4.919 109,405 +0.03(+0.67%)
Sep 23, 2004 4.979 4.996 4.876 4.886 92,391 -0.04(-0.78%)
Sep 22, 2004 5.056 5.056 4.908 4.925 113,247 -0.17(-3.33%)
Sep 21, 2004 5.165 5.187 4.968 5.094 240,949 -0.08(-1.58%)
Sep 20, 2004 5.357 5.411 5.176 5.176 82,328 -0.21(-3.96%)
Sep 17, 2004 5.586 5.586 5.335 5.389 131,177 -0.16(-2.86%)
Sep 16, 2004 5.264 5.548 5.220 5.548 161,547 +0.29(+5.51%)
Sep 15, 2004 5.373 5.373 5.253 5.258 76,108 -0.07(-1.33%)
Sep 14, 2004 5.406 5.417 5.313 5.329 80,499 -0.08(-1.42%)
Sep 13, 2004 5.411 5.411 5.302 5.406 89,464 -0.01(-0.10%)
Sep 10, 2004 5.357 5.411 5.258 5.411 100,807 +0.21(+3.99%)
Sep 09, 2004 5.165 5.275 5.105 5.204 111,052 +0.15(+3.03%)
Sep 08, 2004 5.275 5.357 5.045 5.050 118,370 -0.22(-4.25%)
Sep 07, 2004 5.034 5.275 5.034 5.275 109,039 +0.24(+4.66%)
Sep 03, 2004 5.138 5.138 4.947 5.040 47,567 -0.09(-1.71%)
Sep 02, 2004 4.936 5.138 4.936 5.127 158,986 +0.15(+2.96%)
Sep 01, 2004 4.963 5.105 4.930 4.979 156,058 +0.05(+1.11%)
Aug 31, 2004 4.963 5.001 4.865 4.925 106,478 -0.03(-0.55%)
Aug 30, 2004 4.963 5.029 4.952 4.952 110,137 -0.10(-2.05%)
Aug 27, 2004 4.963 5.138 4.963 5.056 99,160 +0.08(+1.65%)
Aug 26, 2004 4.974 4.974 4.941 4.974 92,025 +0.02(+0.33%)
Aug 25, 2004 4.892 5.018 4.821 4.958 85,987 +0.09(+1.91%)
Aug 24, 2004 4.865 4.919 4.821 4.865 64,582 +0.05(+1.02%)
Aug 23, 2004 4.788 4.919 4.777 4.815 101,904 +0.05(+1.03%)
Aug 20, 2004 4.679 4.832 4.679 4.766 94,586 -0.01(-0.11%)
Aug 19, 2004 4.870 4.892 4.755 4.772 71,900 -0.09(-1.80%)
Aug 18, 2004 4.635 4.886 4.630 4.859 120,931 +0.20(+4.34%)
Aug 17, 2004 4.728 4.750 4.564 4.657 207,834 +0.01(+0.24%)
Aug 16, 2004 4.651 4.744 4.602 4.646 142,520 +0.03(+0.59%)
Aug 13, 2004 4.641 4.668 4.591 4.619 55,068 -0.01(-0.12%)
Aug 12, 2004 4.701 4.728 4.564 4.624 110,869 -0.02(-0.47%)
Aug 11, 2004 4.673 4.701 4.575 4.646 192,466 -0.03(-0.58%)
Aug 10, 2004 4.728 4.772 4.597 4.673 155,510 +0.04(+0.94%)
Aug 09, 2004 4.591 4.728 4.537 4.630 224,849 +0.09(+2.05%)
Aug 06, 2004 4.657 4.690 4.531 4.537 224,666 -0.12(-2.58%)
Aug 05, 2004 4.783 4.783 4.559 4.657 312,849 -0.10(-2.18%)
Aug 04, 2004 4.821 4.854 4.679 4.761 445,124 +0.01(+0.12%)
Aug 03, 2004 5.127 5.143 4.651 4.755 502,754 -0.40(-7.74%)
Aug 02, 2004 5.521 5.537 4.892 5.154 431,220 -0.54(-9.41%)
Jul 30, 2004 5.876 5.876 5.258 5.690 328,400 -0.24(-4.06%)
Jul 29, 2004 5.930 5.930 5.848 5.930 118,736 -0.03(-0.46%)
Jul 28, 2004 5.870 6.040 5.848 5.958 105,929 -0.08(-1.27%)
Jul 27, 2004 5.848 6.040 5.848 6.034 68,424 +0.16(+2.70%)
Jul 26, 2004 5.963 6.094 5.827 5.876 124,956 -0.06(-1.01%)
Jul 23, 2004 6.012 6.122 5.936 5.936 67,143 -0.03(-0.55%)
Jul 22, 2004 5.914 6.094 5.914 5.969 105,563 +0.05(+0.92%)
Jul 21, 2004 6.248 6.248 5.909 5.914 134,287 -0.31(-4.92%)
Jul 20, 2004 6.007 6.242 5.909 6.220 90,561 +0.23(+3.83%)
Jul 19, 2004 6.176 6.286 5.925 5.991 183,135 -0.08(-1.26%)
Jul 16, 2004 6.204 6.330 6.023 6.067 120,200 -0.08(-1.33%)
Jul 15, 2004 6.193 6.280 6.149 6.149 55,800 +0.01(+0.18%)
Jul 14, 2004 6.248 6.330 6.133 6.138 88,000 -0.07(-1.06%)
Jul 13, 2004 6.286 6.308 6.166 6.204 70,070 -0.03(-0.44%)
Jul 12, 2004 6.346 6.362 6.138 6.231 85,621 +0.00(+0.00%)
Jul 09, 2004 6.105 6.340 6.105 6.231 77,389 +0.21(+3.45%)
Jul 08, 2004 6.204 6.384 6.023 6.023 158,071 -0.20(-3.25%)
Jul 07, 2004 6.340 6.411 6.182 6.226 130,445 -0.06(-0.96%)
Jul 06, 2004 6.504 6.504 6.280 6.286 142,154 -0.19(-2.87%)
Jul 02, 2004 6.532 6.554 6.406 6.472 82,145 -0.02(-0.34%)
Jul 01, 2004 6.570 6.668 6.488 6.493 99,709 -0.13(-1.90%)
Jun 30, 2004 6.718 6.718 6.603 6.619 127,701 -0.08(-1.22%)
Jun 29, 2004 6.663 6.723 6.608 6.701 144,715 +0.08(+1.16%)
Jun 28, 2004 6.668 6.668 6.559 6.625 86,719 -0.04(-0.66%)
Jun 25, 2004 6.510 6.668 6.428 6.668 178,379 +0.20(+3.13%)
Jun 24, 2004 6.548 6.625 6.455 6.466 46,470 -0.08(-1.25%)
Jun 23, 2004 6.477 6.548 6.357 6.548 80,499 +0.13(+1.96%)
Jun 22, 2004 6.395 6.499 6.340 6.422 66,777 +0.03(+0.43%)
Jun 21, 2004 6.504 6.521 6.395 6.395 90,195 -0.11(-1.68%)
Jun 18, 2004 6.417 6.504 6.313 6.504 261,439 +0.09(+1.36%)
Jun 17, 2004 6.395 6.455 6.291 6.417 126,786 +0.02(+0.34%)
Jun 16, 2004 6.657 6.657 6.390 6.395 101,721 -0.23(-3.47%)
Jun 15, 2004 6.515 6.625 6.472 6.625 97,513 +0.25(+3.86%)
Jun 14, 2004 6.559 6.559 6.346 6.379 126,237 -0.15(-2.34%)
Jun 10, 2004 6.515 6.565 6.450 6.532 126,786 +0.10(+1.53%)
Jun 09, 2004 6.532 6.603 6.422 6.433 49,214 -0.14(-2.08%)
Jun 08, 2004 6.559 6.625 6.422 6.570 87,451 +0.01(+0.17%)
Jun 07, 2004 6.450 6.641 6.422 6.559 124,590 +0.16(+2.56%)
Jun 04, 2004 6.493 6.532 6.390 6.395 80,133 +0.05(+0.86%)
Jun 03, 2004 6.559 6.559 6.340 6.340 78,669 -0.16(-2.52%)
Jun 02, 2004 6.450 6.504 6.357 6.504 102,453 +0.09(+1.36%)
Jun 01, 2004 6.532 6.532 6.362 6.417 136,848 -0.06(-0.93%)
May 28, 2004 6.504 6.543 6.450 6.477 72,815 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,048 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,233 -0.07(-1.03%)
May 25, 2004 6.614 6.865 6.554 6.865 124,956 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,904 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.319 6.368 152,033 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.330 102,087 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,491 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,532 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,123 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,757 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,268 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,884 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,732 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,429 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,222 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,321 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,470 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,705 +0.07(+1.19%)
May 03, 2004 5.881 5.969 5.712 5.963 218,445 +0.00(+0.00%)
Apr 30, 2004 6.002 6.127 5.958 5.963 126,969 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.002 154,229 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,460 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,092 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,058 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,765 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,429 +0.04(+0.67%)
Apr 21, 2004 6.504 6.647 6.198 6.559 330,961 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,831 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,353 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,572 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,461 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,969 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.281 7.352 91,293 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,183 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,929 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,682 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,133 -0.01(-0.07%)
Apr 05, 2004 7.412 7.598 7.379 7.527 91,842 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,451 +0.06(+0.82%)
Apr 01, 2004 7.330 7.384 7.160 7.373 116,358 -0.01(-0.15%)
Mar 31, 2004 7.253 7.384 6.969 7.384 197,955 +0.13(+1.81%)
Mar 30, 2004 7.204 7.313 7.117 7.253 77,389 -0.03(-0.45%)
Mar 29, 2004 6.969 7.286 6.942 7.286 120,931 +0.27(+3.90%)
Mar 26, 2004 7.051 7.188 6.985 7.013 90,744 +0.01(+0.08%)
Mar 25, 2004 7.051 7.199 6.996 7.007 87,085 -0.02(-0.23%)
Mar 24, 2004 7.024 7.100 6.947 7.024 108,674 +0.01(+0.08%)
Mar 23, 2004 7.056 7.095 6.985 7.018 125,139 +0.02(+0.23%)
Mar 22, 2004 7.133 7.133 6.969 7.002 121,114 -0.15(-2.06%)
Mar 19, 2004 7.291 7.406 7.078 7.149 125,871 -0.14(-1.95%)
Mar 18, 2004 7.434 7.434 7.264 7.291 58,544 -0.14(-1.91%)
Mar 17, 2004 7.324 7.505 7.270 7.434 96,965 +0.19(+2.64%)
Mar 16, 2004 7.231 7.466 7.160 7.242 145,996 +0.05(+0.68%)
Mar 15, 2004 7.242 7.466 7.160 7.193 158,620 -0.30(-3.94%)
Mar 12, 2004 7.078 7.488 7.078 7.488 153,131 +0.31(+4.34%)
Mar 11, 2004 7.379 7.537 7.160 7.177 160,266 -0.20(-2.74%)
Mar 10, 2004 7.428 7.609 7.357 7.379 134,104 +0.01(+0.07%)
Mar 09, 2004 7.434 7.510 7.259 7.373 106,844 -0.02(-0.22%)
Mar 08, 2004 7.270 7.516 7.270 7.390 106,478 +0.15(+2.04%)
Mar 05, 2004 7.188 7.341 7.122 7.242 73,730 +0.03(+0.45%)
Mar 04, 2004 7.204 7.215 7.018 7.210 69,522 +0.02(+0.23%)
Mar 03, 2004 7.199 7.210 6.914 7.193 184,233 +0.05(+0.69%)
Mar 02, 2004 7.352 7.352 7.111 7.144 106,661 -0.21(-2.83%)
Mar 01, 2004 7.199 7.357 7.188 7.352 89,829 +0.18(+2.52%)
Feb 27, 2004 7.379 7.379 7.106 7.171 161,547 -0.25(-3.32%)
Feb 26, 2004 7.548 7.548 7.199 7.417 211,127 -0.22(-2.86%)
Feb 25, 2004 7.275 7.636 7.226 7.636 188,990 +0.42(+5.75%)
Feb 24, 2004 7.231 7.406 7.220 7.220 138,678 +0.03(+0.46%)
Feb 23, 2004 7.324 7.330 7.106 7.188 100,807 -0.06(-0.83%)
Feb 20, 2004 7.248 7.291 7.128 7.248 68,424 +0.05(+0.76%)
Feb 19, 2004 7.182 7.324 7.144 7.193 126,969 +0.02(+0.23%)
Feb 18, 2004 7.297 7.346 7.160 7.177 767,121 -0.16(-2.16%)
Feb 17, 2004 7.051 7.368 7.024 7.335 81,048 +0.32(+4.52%)
Feb 13, 2004 7.270 7.270 7.018 7.018 118,919 -0.21(-2.87%)
Feb 12, 2004 7.270 7.373 7.215 7.226 134,104 -0.06(-0.83%)
Feb 11, 2004 7.106 7.368 6.985 7.286 162,828 +0.18(+2.54%)
Feb 10, 2004 6.805 7.106 6.767 7.106 138,861 +0.25(+3.59%)
Feb 09, 2004 6.996 6.996 6.838 6.860 102,636 -0.14(-1.95%)
Feb 06, 2004 6.641 6.996 6.625 6.996 156,241 +0.36(+5.35%)
Feb 05, 2004 6.614 6.657 6.537 6.641 66,046 +0.05(+0.75%)
Feb 04, 2004 6.652 6.679 6.559 6.592 100,624 -0.09(-1.39%)
Feb 03, 2004 6.504 6.696 6.504 6.685 71,900 +0.05(+0.82%)
Feb 02, 2004 6.586 6.641 6.477 6.630 157,705 +0.08(+1.25%)
Jan 30, 2004 6.543 6.586 6.461 6.548 72,815 +0.03(+0.42%)
Jan 29, 2004 6.455 6.565 6.422 6.521 90,012 +0.09(+1.45%)
Jan 28, 2004 6.586 6.679 6.428 6.428 143,618 -0.12(-1.84%)
Jan 27, 2004 6.570 6.614 6.504 6.548 55,251 -0.07(-0.99%)
Jan 26, 2004 6.575 6.614 6.472 6.614 98,062 +0.01(+0.17%)
Jan 23, 2004 6.559 6.603 6.472 6.603 107,027 +0.09(+1.34%)
Jan 22, 2004 6.395 6.548 6.395 6.515 91,659 +0.08(+1.19%)
Jan 21, 2004 6.559 6.559 6.422 6.439 172,890 -0.11(-1.67%)
Jan 20, 2004 6.532 6.597 6.477 6.548 163,559 -0.05(-0.83%)
Jan 16, 2004 6.586 6.603 6.526 6.603 143,801 +0.07(+1.00%)
Jan 15, 2004 6.532 6.559 6.450 6.537 68,790 +0.03(+0.50%)
Jan 14, 2004 6.532 6.537 6.493 6.504 98,977 -0.03(-0.42%)
Jan 13, 2004 6.395 6.532 6.395 6.532 85,804 +0.05(+0.84%)
Jan 12, 2004 6.379 6.477 6.373 6.477 111,784 +0.15(+2.42%)
Jan 09, 2004 6.422 6.466 6.346 6.324 69,156 -0.10(-1.53%)
Jan 08, 2004 6.444 6.477 6.362 6.422 119,468 -0.01(-0.08%)
Jan 07, 2004 6.395 6.477 6.324 6.428 88,366 +0.03(+0.51%)
Jan 06, 2004 6.499 6.521 6.395 6.395 115,809 -0.10(-1.60%)
Jan 05, 2004 6.395 6.499 6.302 6.499 88,366 +0.13(+1.97%)
Jan 02, 2004 6.313 6.411 6.258 6.373 107,027 +0.16(+2.55%)
Dec 31, 2003 6.357 6.368 6.215 6.215 121,114 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,393 +0.18(+2.89%)
Dec 29, 2003 6.258 6.319 6.231 6.242 111,967 -0.01(-0.09%)
Dec 26, 2003 6.231 6.248 6.176 6.248 23,600 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,752 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,453 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.166 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,950 +0.01(+0.18%)
Dec 18, 2003 6.149 6.248 6.149 6.193 85,256 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,499 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,807 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,441 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.166 6.286 105,563 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,235 +0.13(+2.09%)
Dec 10, 2003 6.084 6.176 6.007 6.023 146,911 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,586 -0.20(-3.22%)
Dec 08, 2003 6.166 6.275 6.122 6.275 79,401 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.084 6.122 48,482 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,967 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,243 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,006 -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.