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

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2010 6.681 6.757 6.555 6.560 497,903 -0.15(-2.20%)
Mar 30, 2010 7.025 7.124 6.653 6.708 866,745 -0.26(-3.69%)
Mar 29, 2010 6.872 6.998 6.790 6.965 269,838 +0.10(+1.52%)
Mar 26, 2010 6.965 6.998 6.774 6.861 247,624 -0.05(-0.79%)
Mar 25, 2010 6.960 7.031 6.883 6.916 339,025 -0.01(-0.08%)
Mar 24, 2010 6.982 7.003 6.905 6.921 298,377 -0.03(-0.39%)
Mar 23, 2010 6.861 6.960 6.853 6.949 280,404 +0.08(+1.11%)
Mar 22, 2010 6.724 6.905 6.713 6.872 439,291 +0.11(+1.62%)
Mar 19, 2010 6.779 6.878 6.686 6.763 465,199 -0.03(-0.48%)
Mar 18, 2010 6.719 6.834 6.708 6.795 332,632 +0.04(+0.57%)
Mar 17, 2010 6.708 6.801 6.651 6.757 294,506 +0.05(+0.82%)
Mar 16, 2010 6.719 6.787 6.670 6.702 302,665 +0.00(+0.00%)
Mar 15, 2010 6.631 6.702 6.620 6.702 468,637 -0.06(-0.89%)
Mar 12, 2010 6.965 6.965 6.708 6.763 475,730 -0.20(-2.91%)
Mar 11, 2010 7.047 7.075 6.905 6.965 330,208 -0.08(-1.16%)
Mar 10, 2010 6.949 7.085 6.801 7.047 688,366 +0.13(+1.82%)
Mar 09, 2010 6.791 6.965 6.762 6.921 679,423 +0.10(+1.44%)
Mar 08, 2010 6.731 6.834 6.682 6.823 852,286 -0.01(-0.16%)
Mar 05, 2010 6.644 6.889 6.589 6.834 875,256 +0.25(+3.72%)
Mar 04, 2010 6.404 6.589 6.371 6.589 439,272 +0.23(+3.60%)
Mar 03, 2010 6.377 6.535 6.333 6.360 524,769 -0.03(-0.43%)
Mar 02, 2010 6.453 6.497 6.377 6.388 485,831 -0.04(-0.59%)
Mar 01, 2010 6.448 6.453 6.257 6.426 586,432 +0.02(+0.34%)
Feb 26, 2010 6.306 6.507 6.306 6.404 559,414 +0.09(+1.38%)
Feb 25, 2010 6.192 6.371 6.186 6.317 833,004 +0.01(+0.19%)
Feb 24, 2010 6.393 6.393 6.197 6.305 251,390 -0.04(-0.62%)
Feb 23, 2010 6.339 6.393 6.235 6.344 332,917 +0.03(+0.43%)
Feb 22, 2010 6.284 6.339 6.246 6.317 254,874 +0.08(+1.22%)
Feb 19, 2010 6.295 6.322 6.197 6.241 281,561 -0.06(-0.95%)
Feb 18, 2010 6.230 6.301 6.072 6.301 283,043 +0.12(+1.94%)
Feb 17, 2010 6.284 6.306 6.105 6.181 223,101 -0.08(-1.30%)
Feb 16, 2010 6.066 6.301 6.001 6.262 562,289 +0.25(+4.17%)
Feb 12, 2010 6.072 6.012 6.012 6.012 286,470 -0.14(-2.21%)
Feb 11, 2010 6.050 6.148 5.979 6.148 281,978 +0.11(+1.80%)
Feb 10, 2010 5.996 6.056 5.936 6.039 277,663 +0.03(+0.45%)
Feb 09, 2010 5.876 6.045 5.816 6.012 451,609 +0.24(+4.15%)
Feb 08, 2010 5.718 6.050 5.691 5.772 420,391 +0.08(+1.34%)
Feb 05, 2010 5.691 5.729 5.478 5.696 306,760 +0.01(+0.19%)
Feb 04, 2010 5.718 5.800 5.653 5.685 300,395 -0.09(-1.60%)
Feb 03, 2010 5.783 5.800 5.669 5.778 241,803 +0.02(+0.28%)
Feb 02, 2010 5.849 5.854 5.734 5.761 295,180 -0.07(-1.12%)
Feb 01, 2010 5.674 5.925 5.653 5.827 403,280 +0.15(+2.69%)
Jan 29, 2010 5.898 5.957 5.642 5.674 470,643 -0.17(-2.89%)
Jan 28, 2010 6.012 6.061 5.816 5.843 302,051 -0.15(-2.54%)
Jan 27, 2010 5.985 6.077 5.887 5.996 356,659 -0.02(-0.36%)
Jan 26, 2010 6.012 6.088 5.870 6.017 293,299 +0.03(+0.45%)
Jan 25, 2010 6.006 6.012 5.832 5.990 326,245 +0.03(+0.55%)
Jan 22, 2010 6.001 6.099 5.908 5.957 456,231 -0.01(-0.18%)
Jan 21, 2010 6.061 6.061 5.827 5.968 497,274 -0.07(-1.17%)
Jan 20, 2010 6.203 6.208 5.881 6.039 389,226 -0.18(-2.89%)
Jan 19, 2010 6.148 6.257 6.137 6.219 529,474 +0.12(+1.96%)
Jan 15, 2010 5.865 6.099 6.099 6.099 982,813 +0.34(+5.86%)
Jan 14, 2010 5.707 5.827 5.691 5.761 257,909 +0.02(+0.28%)
Jan 13, 2010 5.691 5.770 5.653 5.745 283,091 +0.05(+0.96%)
Jan 12, 2010 5.674 5.881 5.674 5.691 332,794 -0.02(-0.38%)
Jan 11, 2010 5.740 5.756 5.663 5.712 308,420 +0.04(+0.77%)
Jan 08, 2010 5.674 5.778 5.598 5.669 374,029 -0.03(-0.57%)
Jan 07, 2010 5.740 5.865 5.658 5.702 434,783 -0.02(-0.38%)
Jan 06, 2010 5.816 5.990 5.712 5.723 836,344 -0.04(-0.76%)
Jan 05, 2010 5.614 5.903 5.604 5.767 856,998 +0.19(+3.42%)
Jan 04, 2010 5.451 5.740 5.451 5.576 1,447,353 +0.29(+5.57%)
Dec 31, 2009 5.500 5.282 5.282 5.282 399,773 -0.22(-3.96%)
Dec 30, 2009 5.429 5.500 5.424 5.500 259,075 +0.03(+0.60%)
Dec 29, 2009 5.440 5.494 5.418 5.467 246,990 +0.04(+0.70%)
Dec 28, 2009 5.554 5.571 5.424 5.429 939,095 -0.13(-2.25%)
Dec 24, 2009 5.533 5.582 5.456 5.554 80,960 +0.02(+0.39%)
Dec 23, 2009 5.549 5.554 5.446 5.533 348,263 -0.01(-0.20%)
Dec 22, 2009 5.533 5.582 5.478 5.544 225,301 -0.01(-0.20%)
Dec 21, 2009 5.516 5.609 5.451 5.554 437,150 +0.04(+0.79%)
Dec 18, 2009 5.489 5.522 5.435 5.511 779,665 +0.05(+1.00%)
Dec 17, 2009 5.413 5.522 5.407 5.456 473,889 +0.02(+0.30%)
Dec 16, 2009 5.511 5.571 5.424 5.440 314,221 +0.01(+0.20%)
Dec 15, 2009 5.495 5.582 5.424 5.429 478,475 -0.04(-0.80%)
Dec 14, 2009 5.500 5.533 5.440 5.473 456,161 +0.00(+0.00%)
Dec 11, 2009 5.505 5.761 5.391 5.473 802,100 +0.03(+0.60%)
Dec 10, 2009 5.729 5.729 5.435 5.440 514,702 -0.24(-4.22%)
Dec 09, 2009 5.582 5.691 5.435 5.680 510,583 +0.10(+1.76%)
Dec 08, 2009 5.772 5.800 5.560 5.582 420,854 -0.20(-3.39%)
Dec 07, 2009 5.767 5.800 5.723 5.778 223,918 -0.02(-0.28%)
Dec 04, 2009 5.745 5.859 5.663 5.794 685,431 -0.04(-0.75%)
Dec 03, 2009 6.099 6.154 5.827 5.838 429,503 -0.23(-3.77%)
Dec 02, 2009 5.990 6.246 5.990 6.066 420,725 +0.09(+1.55%)
Dec 01, 2009 5.903 6.072 5.745 5.974 417,600 +0.11(+1.95%)
Nov 30, 2009 6.099 6.099 5.772 5.859 288,385 -0.19(-3.06%)
Nov 27, 2009 5.740 6.126 5.707 6.045 201,638 +0.26(+4.52%)
Nov 25, 2009 5.772 5.816 5.718 5.783 224,824 -0.02(-0.38%)
Nov 24, 2009 6.012 6.012 5.723 5.805 403,816 -0.19(-3.18%)
Nov 23, 2009 6.028 6.050 5.914 5.996 279,382 +0.00(+0.00%)
Nov 20, 2009 5.936 6.094 5.903 5.996 265,018 +0.02(+0.36%)
Nov 19, 2009 6.186 6.186 5.919 5.974 387,686 -0.20(-3.26%)
Nov 18, 2009 6.224 6.235 6.105 6.175 271,575 -0.03(-0.53%)
Nov 17, 2009 6.230 6.230 6.137 6.208 222,238 +0.00(+0.00%)
Nov 16, 2009 6.235 6.306 6.170 6.208 365,027 +0.03(+0.44%)
Nov 13, 2009 6.189 6.252 6.083 6.181 233,881 -0.03(-0.44%)
Nov 12, 2009 6.290 6.328 6.126 6.208 248,415 -0.07(-1.13%)
Nov 11, 2009 6.034 6.279 6.034 6.279 313,275 +0.26(+4.34%)
Nov 10, 2009 6.121 6.208 5.854 6.017 275,470 -0.11(-1.86%)
Nov 09, 2009 6.159 6.208 6.083 6.132 358,525 +0.08(+1.26%)
Nov 06, 2009 6.028 6.262 6.017 6.056 306,121 +0.05(+0.91%)
Nov 05, 2009 5.936 6.083 5.847 6.001 378,467 +0.09(+1.57%)
Nov 04, 2009 5.827 5.968 5.745 5.908 498,019 +0.06(+1.02%)
Nov 03, 2009 5.598 5.865 5.505 5.849 511,188 +0.19(+3.27%)
Nov 02, 2009 5.827 5.957 5.587 5.663 588,968 -0.12(-2.07%)
Oct 30, 2009 6.497 6.507 5.718 5.783 671,484 -0.33(-5.43%)
Oct 29, 2009 6.192 6.404 5.843 6.115 1,265,697 -0.07(-1.06%)
Oct 28, 2009 6.932 6.959 5.233 6.181 2,773,455 -0.80(-11.40%)
Oct 27, 2009 7.134 7.134 6.807 6.976 427,885 -0.13(-1.76%)
Oct 26, 2009 7.052 7.248 6.943 7.101 599,441 +0.02(+0.31%)
Oct 23, 2009 7.003 7.106 6.976 7.079 460,906 -0.26(-3.49%)
Oct 22, 2009 7.079 7.460 6.992 7.335 550,932 +0.26(+3.62%)
Oct 21, 2009 7.161 7.379 7.057 7.079 738,935 -0.03(-0.46%)
Oct 20, 2009 7.030 7.139 6.987 7.112 390,787 +0.01(+0.15%)
Oct 19, 2009 6.791 7.128 6.791 7.101 495,296 +0.32(+4.65%)
Oct 16, 2009 6.861 7.019 6.731 6.785 640,795 -0.06(-0.88%)
Oct 15, 2009 6.900 6.970 6.818 6.845 322,589 -0.11(-1.64%)
Oct 14, 2009 6.796 6.976 6.780 6.959 247,060 +0.21(+3.06%)
Oct 13, 2009 6.851 6.878 6.546 6.753 413,984 -0.13(-1.90%)
Oct 12, 2009 7.004 7.096 6.812 6.883 191,953 -0.13(-1.86%)
Oct 09, 2009 6.976 7.047 6.883 7.014 205,364 +0.03(+0.47%)
Oct 08, 2009 6.905 7.052 6.829 6.981 265,108 +0.12(+1.75%)
Oct 07, 2009 6.807 6.965 6.774 6.861 182,288 +0.04(+0.56%)
Oct 06, 2009 6.671 6.959 6.671 6.823 204,275 +0.17(+2.54%)
Oct 05, 2009 6.687 6.808 6.622 6.655 221,322 -0.04(-0.57%)
Oct 02, 2009 6.742 6.900 6.442 6.693 466,427 -0.11(-1.60%)
Oct 01, 2009 7.008 7.090 6.731 6.802 374,376 -0.25(-3.48%)
Sep 30, 2009 7.052 7.188 6.943 7.047 425,324 +0.02(+0.23%)
Sep 29, 2009 6.954 7.079 6.954 7.030 239,009 +0.08(+1.10%)
Sep 28, 2009 7.139 7.161 6.943 6.954 314,671 -0.12(-1.69%)
Sep 25, 2009 7.063 7.128 6.949 7.074 260,895 +0.04(+0.62%)
Sep 24, 2009 7.057 7.145 6.943 7.030 338,569 -0.01(-0.15%)
Sep 23, 2009 7.243 7.243 6.959 7.041 294,890 -0.02(-0.23%)
Sep 22, 2009 7.096 7.188 7.019 7.057 518,704 -0.03(-0.38%)
Sep 21, 2009 6.987 7.161 6.959 7.085 213,119 -0.07(-0.99%)
Sep 18, 2009 7.106 7.215 6.970 7.155 786,320 +0.05(+0.69%)
Sep 17, 2009 6.856 7.123 6.807 7.106 400,369 +0.31(+4.57%)
Sep 16, 2009 6.916 6.970 6.731 6.796 331,058 -0.09(-1.27%)
Sep 15, 2009 6.867 7.036 6.665 6.883 737,811 +0.22(+3.27%)
Sep 14, 2009 6.655 6.693 6.540 6.665 214,990 -0.03(-0.49%)
Sep 11, 2009 6.970 7.019 6.644 6.698 254,936 -0.23(-3.38%)
Sep 10, 2009 7.090 7.106 6.616 6.932 495,193 +0.09(+1.27%)
Sep 09, 2009 6.834 6.965 6.807 6.845 260,386 -0.01(-0.08%)
Sep 08, 2009 7.221 7.303 6.769 6.851 506,554 -0.26(-3.68%)
Sep 04, 2009 7.117 7.155 6.851 7.112 328,471 +0.12(+1.71%)
Sep 03, 2009 6.796 7.047 6.714 6.992 266,702 +0.22(+3.30%)
Sep 02, 2009 7.041 7.074 6.747 6.769 426,605 -0.31(-4.38%)
Sep 01, 2009 7.618 7.618 6.976 7.079 692,712 -0.44(-5.88%)
Aug 31, 2009 7.433 7.607 7.079 7.522 566,864 +0.10(+1.41%)
Aug 28, 2009 7.477 7.477 7.308 7.417 301,445 +0.01(+0.07%)
Aug 27, 2009 7.384 7.597 7.183 7.411 505,098 +0.00(+0.00%)
Aug 26, 2009 7.286 7.455 7.183 7.411 666,398 +0.07(+0.96%)
Aug 25, 2009 7.014 7.431 6.949 7.341 1,247,980 +0.36(+5.23%)
Aug 24, 2009 6.910 7.068 6.834 6.976 551,754 +0.08(+1.18%)
Aug 21, 2009 6.704 6.987 6.627 6.894 724,042 +0.20(+2.93%)
Aug 20, 2009 6.660 6.753 6.540 6.698 713,105 +0.04(+0.65%)
Aug 19, 2009 6.458 6.655 6.317 6.655 532,412 +0.20(+3.04%)
Aug 18, 2009 6.578 6.633 6.426 6.458 427,384 +0.26(+4.22%)
Aug 17, 2009 6.464 6.513 6.174 6.197 408,910 -0.35(-5.40%)
Aug 14, 2009 6.671 6.671 6.448 6.551 822,318 -0.15(-2.20%)
Aug 13, 2009 6.535 6.714 6.480 6.698 471,634 +0.23(+3.54%)
Aug 12, 2009 6.442 6.535 6.426 6.469 555,335 +0.05(+0.85%)
Aug 11, 2009 6.252 6.490 6.235 6.415 679,347 +0.11(+1.73%)
Aug 10, 2009 6.257 6.311 6.154 6.306 560,113 +0.07(+1.14%)
Aug 07, 2009 6.154 6.333 6.126 6.235 520,863 +0.10(+1.69%)
Aug 06, 2009 6.154 6.257 6.126 6.132 475,348 -0.04(-0.62%)
Aug 05, 2009 6.224 6.311 6.126 6.170 845,809 +0.07(+1.07%)
Aug 04, 2009 6.241 6.360 6.077 6.105 1,571,545 -0.38(-5.80%)
Aug 03, 2009 6.954 6.987 6.382 6.480 1,276,229 -0.32(-4.65%)
Jul 31, 2009 6.823 7.036 6.785 6.796 865,419 +0.01(+0.08%)
Jul 30, 2009 8.070 8.277 6.584 6.791 3,388,665 -0.85(-11.12%)
Jul 29, 2009 7.597 7.716 7.434 7.640 903,371 +0.03(+0.43%)
Jul 28, 2009 7.738 7.738 7.460 7.607 555,179 -0.13(-1.62%)
Jul 27, 2009 7.869 7.885 7.684 7.733 264,485 -0.03(-0.42%)
Jul 24, 2009 7.640 7.853 7.580 7.765 3,204 +0.01(+0.14%)
Jul 23, 2009 7.597 7.902 7.553 7.755 405,015 +0.21(+2.82%)
Jul 22, 2009 7.482 7.749 7.407 7.542 333,300 -0.06(-0.79%)
Jul 21, 2009 7.842 7.951 7.249 7.602 616,761 -0.23(-2.99%)
Jul 20, 2009 7.733 7.951 7.640 7.836 534,864 +0.22(+2.86%)
Jul 17, 2009 7.395 7.662 7.215 7.618 528,763 +0.23(+3.10%)
Jul 16, 2009 7.134 7.428 7.047 7.390 550,814 +0.27(+3.75%)
Jul 15, 2009 7.030 7.161 6.900 7.123 566,924 +0.22(+3.24%)
Jul 14, 2009 6.622 6.998 6.584 6.900 463,918 +0.29(+4.37%)
Jul 13, 2009 6.584 6.616 6.469 6.611 330,704 +0.22(+3.41%)
Jul 10, 2009 6.448 6.464 6.208 6.393 344,778 -0.06(-0.93%)
Jul 09, 2009 6.507 6.586 6.344 6.453 426,813 -0.03(-0.42%)
Jul 08, 2009 6.791 6.791 6.393 6.480 616,994 -0.23(-3.41%)
Jul 07, 2009 6.758 6.807 6.616 6.709 518,977 -0.03(-0.40%)
Jul 06, 2009 6.889 6.889 6.399 6.736 411,916 -0.08(-1.12%)
Jul 02, 2009 6.878 7.079 6.769 6.812 379,079 -0.17(-2.42%)
Jul 01, 2009 6.818 7.047 6.704 6.981 739,853 +0.21(+3.05%)
Jun 30, 2009 6.644 6.927 6.644 6.774 887,108 +0.09(+1.39%)
Jun 29, 2009 6.655 6.698 6.426 6.682 1,029,111 +0.02(+0.25%)
Jun 26, 2009 6.328 6.763 6.279 6.665 5,143,715 +0.35(+5.52%)
Jun 25, 2009 6.317 6.426 6.279 6.317 512,210 +0.04(+0.69%)
Jun 24, 2009 6.366 6.486 6.213 6.273 442,910 -0.02(-0.35%)
Jun 23, 2009 6.143 6.322 5.936 6.295 935,705 +0.07(+1.05%)
Jun 22, 2009 6.725 6.829 6.154 6.230 1,467,694 -0.71(-10.20%)
Jun 19, 2009 6.399 6.943 6.399 6.938 1,268,018 +0.60(+9.54%)
Jun 18, 2009 6.241 6.382 6.099 6.333 343,856 +0.07(+1.13%)
Jun 17, 2009 6.262 6.355 6.045 6.262 296,544 +0.03(+0.44%)
Jun 16, 2009 6.262 6.355 6.132 6.235 418,828 -0.03(-0.43%)
Jun 15, 2009 6.415 6.458 6.072 6.262 417,771 -0.23(-3.52%)
Jun 12, 2009 6.399 6.540 6.355 6.491 251,405 +0.09(+1.45%)
Jun 11, 2009 6.616 6.638 6.388 6.399 542,354 -0.24(-3.61%)
Jun 10, 2009 6.671 6.747 6.333 6.638 525,153 +0.12(+1.84%)
Jun 09, 2009 6.458 6.807 6.388 6.518 761,869 +0.07(+1.01%)
Jun 08, 2009 6.350 6.486 6.339 6.453 526,905 +0.15(+2.42%)
Jun 05, 2009 6.399 6.431 6.170 6.301 354,429 +0.02(+0.35%)
Jun 04, 2009 6.105 6.311 6.105 6.279 447,665 +0.15(+2.40%)
Jun 03, 2009 6.802 6.802 5.985 6.132 1,056,493 -0.56(-8.36%)
Jun 02, 2009 6.644 6.698 6.404 6.691 742,944 +0.16(+2.48%)
Jun 01, 2009 6.616 6.671 6.453 6.529 750,010 +0.07(+1.01%)
May 29, 2009 6.328 6.491 6.257 6.464 991,395 +0.23(+3.76%)
May 28, 2009 6.257 6.260 6.028 6.230 363,143 +0.02(+0.26%)
May 27, 2009 6.371 6.442 6.213 6.213 405,232 -0.15(-2.31%)
May 26, 2009 6.126 6.513 6.110 6.360 396,221 +0.14(+2.19%)
May 22, 2009 6.469 6.556 6.143 6.224 546,071 -0.17(-2.64%)
May 21, 2009 6.480 6.518 6.143 6.393 425,447 -0.13(-1.92%)
May 20, 2009 6.573 6.573 6.453 6.518 536,132 +0.04(+0.59%)
May 19, 2009 6.464 6.567 6.295 6.480 513,964 +0.06(+0.93%)
May 18, 2009 6.257 6.437 6.159 6.420 485,275 +0.31(+5.08%)
May 15, 2009 5.990 6.175 5.876 6.110 643,700 +0.20(+3.31%)
May 14, 2009 5.718 6.061 5.718 5.914 666,023 +0.13(+2.16%)
May 13, 2009 6.311 6.311 5.614 5.789 837,687 -0.58(-9.15%)
May 12, 2009 6.137 6.480 6.137 6.371 578,268 +0.35(+5.79%)
May 11, 2009 6.409 6.409 5.968 6.023 1,078,039 -0.36(-5.63%)
May 08, 2009 6.241 6.486 6.126 6.382 466,849 +0.15(+2.36%)
May 07, 2009 6.791 6.889 6.126 6.235 879,260 -0.57(-8.40%)
May 06, 2009 7.030 7.047 6.796 6.807 470,011 -0.09(-1.26%)
May 05, 2009 6.965 7.117 6.807 6.894 844,040 +0.23(+3.52%)
May 04, 2009 6.584 6.687 6.562 6.660 859,750 +0.33(+5.16%)
May 01, 2009 6.714 6.802 6.262 6.333 919,121 -0.37(-5.52%)
Apr 30, 2009 6.998 7.292 6.616 6.704 1,028,535 -0.18(-2.61%)
Apr 29, 2009 6.551 7.079 6.371 6.883 1,463,505 +0.98(+16.61%)
Apr 28, 2009 5.832 6.072 5.702 5.903 517,330 +0.13(+2.17%)
Apr 27, 2009 5.952 5.952 5.712 5.778 472,363 -0.11(-1.94%)
Apr 24, 2009 5.930 6.137 5.881 5.892 429,661 +0.00(+0.00%)
Apr 23, 2009 5.908 6.028 5.489 5.892 845,333 +0.03(+0.56%)
Apr 22, 2009 6.693 6.927 5.674 5.859 1,444,339 -0.83(-12.38%)
Apr 21, 2009 6.693 6.752 6.546 6.687 472,191 +0.02(+0.33%)
Apr 20, 2009 6.949 7.468 6.404 6.665 1,398,851 -0.35(-4.97%)
Apr 17, 2009 6.273 7.074 6.273 7.014 1,528,837 +0.76(+12.20%)
Apr 16, 2009 6.290 6.448 6.126 6.252 775,155 -0.01(-0.09%)
Apr 15, 2009 6.056 6.437 6.050 6.257 635,281 +0.12(+1.95%)
Apr 14, 2009 6.175 6.295 6.034 6.137 486,380 -0.13(-2.00%)
Apr 13, 2009 6.290 6.366 6.181 6.262 409,672 -0.02(-0.26%)
Apr 09, 2009 6.154 6.469 6.137 6.279 480,950 +0.16(+2.58%)
Apr 08, 2009 6.301 6.301 6.001 6.121 282,191 -0.09(-1.40%)
Apr 07, 2009 6.301 6.306 6.099 6.208 426,749 -0.12(-1.89%)
Apr 06, 2009 6.453 6.535 6.290 6.328 456,988 -0.15(-2.35%)
Apr 03, 2009 6.317 6.535 6.197 6.480 386,514 +0.13(+1.97%)
Apr 02, 2009 6.328 6.627 6.284 6.355 975,782 +0.05(+0.86%)
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.