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: 4:10 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 (%)
Jul 31, 2017 40.85 41.39 40.78 41.28 350,273 +0.50(+1.23%)
Jul 28, 2017 40.46 40.85 40.17 40.78 156,464 +0.14(+0.35%)
Jul 27, 2017 40.71 40.89 40.31 40.64 126,156 -0.07(-0.18%)
Jul 26, 2017 40.74 41.32 40.46 40.71 238,565 -0.04(-0.09%)
Jul 25, 2017 40.96 41.50 40.53 40.74 171,742 -0.11(-0.26%)
Jul 24, 2017 41.17 41.42 40.21 40.85 257,634 -0.32(-0.78%)
Jul 21, 2017 42.61 42.61 41.03 41.17 228,430 -1.08(-2.54%)
Jul 20, 2017 42.61 42.65 41.93 42.25 138,273 -0.25(-0.59%)
Jul 19, 2017 42.46 42.72 41.96 42.50 123,452 +0.14(+0.34%)
Jul 18, 2017 43.07 43.15 42.14 42.36 177,509 -0.82(-1.91%)
Jul 17, 2017 42.97 43.26 42.32 43.18 247,379 +0.04(+0.08%)
Jul 14, 2017 43.00 43.40 43.00 43.15 161,969 +0.11(+0.25%)
Jul 13, 2017 43.00 43.29 42.18 43.04 249,834 -0.14(-0.33%)
Jul 12, 2017 43.54 43.92 43.04 43.18 175,636 -0.25(-0.58%)
Jul 11, 2017 43.54 44.02 43.07 43.43 267,798 -0.18(-0.41%)
Jul 10, 2017 43.90 44.61 43.15 43.61 258,514 -0.61(-1.38%)
Jul 07, 2017 44.79 45.26 43.86 44.22 169,582 -0.57(-1.28%)
Jul 06, 2017 44.08 45.80 43.68 44.79 372,105 +0.61(+1.38%)
Jul 05, 2017 45.04 45.56 43.47 44.18 397,118 -0.90(-1.99%)
Jul 03, 2017 44.90 45.47 44.51 45.08 196,411 +0.54(+1.21%)
Jun 30, 2017 46.94 46.94 43.76 44.54 917,362 -3.76(-7.79%)
Jun 29, 2017 47.34 48.59 47.16 48.31 240,770 +0.93(+1.97%)
Jun 28, 2017 46.87 47.88 46.84 47.37 196,624 +0.57(+1.22%)
Jun 27, 2017 46.98 47.45 46.73 46.80 216,207 -0.29(-0.61%)
Jun 26, 2017 47.70 47.91 46.86 47.09 253,844 -0.65(-1.35%)
Jun 23, 2017 47.95 48.41 47.73 47.73 292,210 -0.21(-0.45%)
Jun 22, 2017 48.09 48.66 47.80 47.95 167,105 -0.14(-0.30%)
Jun 21, 2017 47.91 48.27 47.48 48.09 347,496 +0.29(+0.60%)
Jun 20, 2017 48.84 48.84 47.66 47.80 411,960 -1.04(-2.13%)
Jun 19, 2017 48.41 48.88 47.88 48.84 271,436 +0.29(+0.59%)
Jun 16, 2017 47.98 48.70 47.77 48.56 537,728 +0.29(+0.59%)
Jun 15, 2017 48.13 48.70 47.91 48.27 284,199 -0.39(-0.81%)
Jun 14, 2017 48.38 48.91 47.73 48.66 282,587 +0.72(+1.49%)
Jun 13, 2017 49.02 49.02 47.45 47.95 460,018 -1.11(-2.26%)
Jun 12, 2017 48.63 49.31 48.43 49.06 274,184 +0.32(+0.66%)
Jun 09, 2017 47.52 48.81 47.37 48.74 281,497 +1.11(+2.33%)
Jun 08, 2017 46.94 48.02 46.94 47.62 157,022 +0.43(+0.91%)
Jun 07, 2017 47.37 47.55 46.98 47.19 291,259 -0.07(-0.15%)
Jun 06, 2017 46.76 47.62 46.37 47.27 174,447 +0.32(+0.69%)
Jun 05, 2017 47.37 47.44 46.30 46.94 196,312 -0.39(-0.83%)
Jun 02, 2017 46.62 48.13 46.59 47.34 342,480 +0.68(+1.46%)
Jun 01, 2017 45.65 46.80 45.22 46.66 364,572 +1.00(+2.20%)
May 31, 2017 45.33 46.26 45.33 45.65 240,314 +0.32(+0.71%)
May 30, 2017 45.33 45.83 45.17 45.33 200,230 -0.04(-0.08%)
May 26, 2017 44.87 45.42 44.44 45.37 167,145 +0.57(+1.28%)
May 25, 2017 45.30 45.51 44.58 44.79 210,990 -0.32(-0.72%)
May 24, 2017 45.76 46.15 45.12 45.12 190,094 -0.57(-1.25%)
May 23, 2017 45.33 45.87 45.19 45.69 220,573 +0.57(+1.27%)
May 22, 2017 45.65 46.17 44.97 45.12 360,193 -0.54(-1.18%)
May 19, 2017 44.97 46.01 44.97 45.65 508,164 +0.65(+1.43%)
May 18, 2017 44.54 45.22 44.33 45.01 259,446 +0.32(+0.72%)
May 17, 2017 44.84 45.12 44.51 44.69 238,466 -0.16(-0.35%)
May 16, 2017 45.23 45.25 44.70 44.84 328,419 -0.50(-1.10%)
May 15, 2017 45.09 46.20 45.09 45.34 280,362 +0.53(+1.19%)
May 12, 2017 44.70 45.20 44.27 44.81 326,475 +0.04(+0.08%)
May 11, 2017 44.59 45.34 43.53 44.77 388,727 -0.92(-2.02%)
May 10, 2017 44.81 45.95 44.77 45.70 471,367 +0.89(+1.98%)
May 09, 2017 43.14 47.48 43.14 44.81 1,375,076 +4.02(+9.85%)
May 08, 2017 42.67 42.85 40.68 40.79 511,844 -1.88(-4.42%)
May 05, 2017 42.18 42.75 42.14 42.67 1,038,388 +0.50(+1.18%)
May 04, 2017 42.28 42.28 41.36 42.18 293,731 +0.00(+0.00%)
May 03, 2017 42.21 42.21 41.57 42.18 269,924 -0.14(-0.34%)
May 02, 2017 42.11 42.50 41.75 42.32 459,498 +0.18(+0.42%)
May 01, 2017 42.89 42.89 41.71 42.14 502,908 -0.85(-1.99%)
Apr 28, 2017 42.39 43.10 42.21 42.99 778,038 +0.71(+1.68%)
Apr 27, 2017 41.61 42.32 41.61 42.28 172,338 +0.46(+1.11%)
Apr 26, 2017 41.39 41.93 41.25 41.82 363,181 +0.43(+1.03%)
Apr 25, 2017 40.79 41.43 40.72 41.39 302,335 +0.68(+1.66%)
Apr 24, 2017 40.04 40.79 39.97 40.72 314,999 +0.68(+1.69%)
Apr 21, 2017 40.19 40.51 40.01 40.04 242,720 -0.36(-0.88%)
Apr 20, 2017 40.43 40.86 40.36 40.40 154,935 +0.04(+0.09%)
Apr 19, 2017 40.26 40.61 40.11 40.36 140,948 +0.21(+0.53%)
Apr 18, 2017 40.75 41.07 39.72 40.15 285,310 -0.75(-1.83%)
Apr 17, 2017 40.40 41.04 40.12 40.90 159,877 +0.46(+1.14%)
Apr 13, 2017 40.54 40.68 40.01 40.43 140,072 -0.32(-0.79%)
Apr 12, 2017 41.75 42.25 40.65 40.75 255,793 -1.14(-2.72%)
Apr 11, 2017 40.54 42.11 40.49 41.89 531,434 +1.28(+3.15%)
Apr 10, 2017 39.79 40.61 39.30 40.61 298,109 +0.78(+1.96%)
Apr 07, 2017 40.26 40.54 39.76 39.83 220,034 -0.43(-1.06%)
Apr 06, 2017 39.26 40.26 39.26 40.26 195,907 +0.89(+2.26%)
Apr 05, 2017 38.34 39.94 38.34 39.37 325,818 +1.10(+2.88%)
Apr 04, 2017 39.69 39.72 37.70 38.26 315,099 -1.46(-3.67%)
Apr 03, 2017 38.26 40.47 38.26 39.72 1,147,928 +1.64(+4.30%)
Mar 31, 2017 37.62 38.34 37.45 38.09 414,780 +0.60(+1.61%)
Mar 30, 2017 37.20 37.77 36.77 37.48 332,051 +0.36(+0.96%)
Mar 29, 2017 36.98 37.48 36.66 37.13 251,871 -0.07(-0.19%)
Mar 28, 2017 36.59 37.20 36.34 37.20 311,749 +0.57(+1.55%)
Mar 27, 2017 36.31 37.02 35.56 36.63 292,741 -0.28(-0.77%)
Mar 24, 2017 37.62 37.66 36.88 36.91 256,736 -0.85(-2.26%)
Mar 23, 2017 37.98 38.26 37.73 37.77 233,488 -0.28(-0.75%)
Mar 22, 2017 37.94 38.34 37.77 38.05 401,746 +0.11(+0.28%)
Mar 21, 2017 37.91 38.02 37.20 37.94 349,273 +0.18(+0.47%)
Mar 20, 2017 38.05 38.55 37.73 37.77 372,472 -0.32(-0.84%)
Mar 17, 2017 37.94 38.16 37.66 38.09 630,689 +0.25(+0.66%)
Mar 16, 2017 37.77 37.94 37.55 37.84 353,521 +0.11(+0.28%)
Mar 15, 2017 37.59 38.00 37.34 37.73 389,869 +0.46(+1.22%)
Mar 14, 2017 37.03 37.52 36.92 37.28 611,239 +0.25(+0.67%)
Mar 13, 2017 36.92 37.17 36.46 37.03 547,269 +0.25(+0.67%)
Mar 10, 2017 35.65 36.85 35.65 36.78 664,977 +1.09(+3.06%)
Mar 09, 2017 35.69 35.87 34.95 35.69 428,686 +0.04(+0.10%)
Mar 08, 2017 34.31 35.65 34.31 35.65 523,544 +1.38(+4.01%)
Mar 07, 2017 33.89 34.49 33.68 34.28 582,113 +0.14(+0.41%)
Mar 06, 2017 34.38 34.42 33.74 34.14 563,301 -0.25(-0.72%)
Mar 03, 2017 35.12 35.21 34.17 34.38 802,590 -1.09(-3.08%)
Mar 02, 2017 35.27 35.97 35.05 35.48 614,903 +0.25(+0.70%)
Mar 01, 2017 35.05 35.41 34.91 35.23 496,243 +0.07(+0.20%)
Feb 28, 2017 35.30 35.55 35.02 35.16 655,697 -0.25(-0.70%)
Feb 27, 2017 35.37 35.76 35.12 35.41 456,364 +0.25(+0.70%)
Feb 24, 2017 35.44 35.44 34.21 35.16 851,924 -0.21(-0.60%)
Feb 23, 2017 36.25 36.36 35.20 35.37 907,775 -0.11(-0.30%)
Feb 22, 2017 34.77 35.50 34.70 35.48 540,511 +0.71(+2.03%)
Feb 21, 2017 34.98 35.48 34.63 34.77 613,781 -0.28(-0.81%)
Feb 17, 2017 35.05 35.05 35.05 0 -0.21(-0.60%)
Feb 16, 2017 34.49 35.44 34.10 35.27 601,624 +0.60(+1.73%)
Feb 15, 2017 34.95 35.34 34.38 34.67 711,981 -0.42(-1.21%)
Feb 14, 2017 35.05 35.72 34.98 35.09 648,922 -0.18(-0.50%)
Feb 13, 2017 35.41 35.62 34.95 35.27 487,649 -0.11(-0.30%)
Feb 10, 2017 35.09 35.58 35.09 35.37 423,680 +0.60(+1.72%)
Feb 09, 2017 35.65 35.80 34.53 34.77 786,370 -0.88(-2.47%)
Feb 08, 2017 34.77 35.87 34.67 35.65 511,317 +0.81(+2.33%)
Feb 07, 2017 35.27 35.39 34.21 34.84 691,232 -0.60(-1.69%)
Feb 06, 2017 35.27 35.55 34.60 35.44 489,239 +0.14(+0.40%)
Feb 03, 2017 36.15 36.43 35.20 35.30 542,073 -0.60(-1.67%)
Feb 02, 2017 36.15 36.22 35.55 35.90 274,133 -0.21(-0.59%)
Feb 01, 2017 37.06 37.21 36.08 36.11 322,188 -1.09(-2.94%)
Jan 31, 2017 35.55 37.42 35.55 37.21 788,653 +1.69(+4.77%)
Jan 30, 2017 36.64 36.67 35.41 35.51 496,285 -1.06(-2.89%)
Jan 27, 2017 36.82 36.85 36.08 36.57 195,710 -0.18(-0.48%)
Jan 26, 2017 36.57 36.78 36.21 36.75 263,070 +0.21(+0.58%)
Jan 25, 2017 36.15 36.61 35.97 36.54 251,370 +0.35(+0.97%)
Jan 24, 2017 35.58 36.43 35.37 36.18 456,940 +0.63(+1.79%)
Jan 23, 2017 35.72 35.79 35.34 35.55 274,915 -0.18(-0.49%)
Jan 20, 2017 36.25 36.46 35.69 35.72 314,526 -0.63(-1.75%)
Jan 19, 2017 36.43 36.85 35.90 36.36 476,208 +0.00(+0.00%)
Jan 18, 2017 36.89 36.96 36.00 36.36 558,303 -0.46(-1.25%)
Jan 17, 2017 36.18 37.06 36.01 36.82 602,757 +0.60(+1.66%)
Jan 13, 2017 36.22 36.22 36.22 0 -0.39(-1.06%)
Jan 12, 2017 36.50 36.75 36.11 36.61 467,671 -0.14(-0.38%)
Jan 11, 2017 37.10 37.21 36.39 36.75 348,506 -0.49(-1.33%)
Jan 10, 2017 37.45 37.88 37.10 37.24 329,580 -0.18(-0.47%)
Jan 09, 2017 38.30 38.40 37.35 37.42 317,797 -0.78(-2.03%)
Jan 06, 2017 38.16 38.40 37.84 38.19 426,327 +0.04(+0.09%)
Jan 05, 2017 37.49 38.26 37.21 38.16 327,241 +0.85(+2.27%)
Jan 04, 2017 37.70 38.05 36.85 37.31 541,610 -0.39(-1.03%)
Jan 03, 2017 37.31 37.77 37.10 37.70 319,761 +0.53(+1.42%)
Dec 30, 2016 37.17 37.17 37.17 0 -0.04(-0.09%)
Dec 29, 2016 37.28 37.59 36.89 37.21 229,768 -0.07(-0.19%)
Dec 28, 2016 37.88 37.91 37.04 37.28 305,082 -0.71(-1.86%)
Dec 27, 2016 38.16 38.16 37.35 37.98 412,013 -0.14(-0.37%)
Dec 23, 2016 38.12 38.12 38.12 0 +0.53(+1.41%)
Dec 22, 2016 37.66 37.84 37.35 37.59 257,146 -0.18(-0.47%)
Dec 21, 2016 37.91 37.95 37.45 37.77 288,817 +0.04(+0.09%)
Dec 20, 2016 37.38 38.09 37.31 37.73 360,280 +0.46(+1.23%)
Dec 19, 2016 37.66 37.77 37.13 37.28 526,231 -0.42(-1.12%)
Dec 16, 2016 36.57 37.77 36.54 37.70 2,122,105 +1.13(+3.09%)
Dec 15, 2016 36.32 36.89 36.20 36.57 451,989 +0.21(+0.58%)
Dec 14, 2016 36.54 37.25 36.22 36.36 437,855 -0.14(-0.39%)
Dec 13, 2016 36.71 36.93 36.18 36.50 306,148 -0.04(-0.10%)
Dec 12, 2016 36.43 36.99 36.15 36.54 374,173 -0.07(-0.19%)
Dec 09, 2016 36.36 36.96 36.29 36.61 312,140 +0.18(+0.48%)
Dec 08, 2016 35.51 36.68 35.51 36.43 406,696 +0.78(+2.18%)
Dec 07, 2016 35.65 36.01 35.37 35.65 325,179 -0.07(-0.20%)
Dec 06, 2016 35.72 35.79 35.27 35.72 587,331 -0.11(-0.30%)
Dec 05, 2016 35.72 35.94 35.23 35.83 582,751 +0.39(+1.09%)
Dec 02, 2016 36.96 36.96 35.27 35.44 1,321,977 -2.15(-5.72%)
Dec 01, 2016 36.22 37.80 35.97 37.59 764,299 +1.34(+3.70%)
Nov 30, 2016 37.63 37.77 36.18 36.25 431,602 -1.41(-3.75%)
Nov 29, 2016 37.28 38.65 37.21 37.66 556,651 +0.25(+0.66%)
Nov 28, 2016 36.96 37.63 36.25 37.42 504,252 +0.39(+1.05%)
Nov 25, 2016 37.06 37.63 36.89 37.03 233,038 +0.00(+0.00%)
Nov 23, 2016 37.03 37.03 37.03 0 -0.56(-1.50%)
Nov 22, 2016 37.38 37.63 37.03 37.59 362,564 +0.21(+0.57%)
Nov 21, 2016 37.63 37.88 37.03 37.38 415,761 -0.14(-0.38%)
Nov 18, 2016 37.70 38.09 37.13 37.52 367,375 +0.11(+0.28%)
Nov 17, 2016 36.92 38.37 37.17 37.42 524,843 +0.49(+1.34%)
Nov 16, 2016 37.03 37.19 36.32 36.92 466,197 +0.08(+0.21%)
Nov 15, 2016 37.02 37.34 36.36 36.85 1,186,123 +1.33(+3.74%)
Nov 14, 2016 33.66 35.59 33.03 35.52 1,893,968 +2.27(+6.84%)
Nov 11, 2016 34.64 35.48 33.00 33.24 1,792,678 -0.66(-1.96%)
Nov 10, 2016 39.23 39.26 33.59 33.91 2,838,657 -4.65(-12.07%)
Nov 09, 2016 40.34 40.94 38.14 38.56 2,411,644 -6.51(-14.44%)
Nov 08, 2016 45.17 45.91 44.89 45.07 431,623 +0.38(+0.86%)
Nov 07, 2016 45.38 46.15 44.44 44.68 524,927 -0.04(-0.08%)
Nov 04, 2016 43.77 44.96 43.63 44.72 391,732 +1.08(+2.49%)
Nov 03, 2016 43.39 44.19 42.90 43.63 303,654 +0.35(+0.81%)
Nov 02, 2016 43.21 43.88 42.16 43.28 444,069 +0.80(+1.89%)
Nov 01, 2016 43.04 43.32 41.93 42.48 414,863 -0.56(-1.30%)
Oct 31, 2016 41.53 43.14 41.11 43.04 357,193 +1.47(+3.54%)
Oct 28, 2016 41.15 41.99 41.15 41.57 242,113 +0.35(+0.85%)
Oct 27, 2016 41.60 41.68 40.76 41.22 186,968 -0.24(-0.59%)
Oct 26, 2016 42.02 42.34 41.39 41.46 219,896 -0.66(-1.58%)
Oct 25, 2016 42.48 42.48 41.84 42.13 186,746 -0.28(-0.66%)
Oct 24, 2016 41.99 42.55 41.99 42.41 222,289 +0.52(+1.25%)
Oct 21, 2016 41.57 41.95 40.94 41.88 164,189 +0.11(+0.25%)
Oct 20, 2016 41.71 41.95 40.90 41.78 239,234 +0.10(+0.25%)
Oct 19, 2016 40.87 41.74 40.87 41.67 229,873 +0.77(+1.88%)
Oct 18, 2016 41.15 41.29 40.48 40.90 223,764 +0.14(+0.34%)
Oct 17, 2016 40.03 41.08 39.96 40.76 290,549 +0.94(+2.37%)
Oct 14, 2016 40.03 40.20 39.75 39.82 135,708 +0.14(+0.35%)
Oct 13, 2016 39.54 40.03 39.26 39.68 181,119 +0.00(+0.00%)
Oct 12, 2016 39.19 39.95 38.99 39.68 127,767 +0.56(+1.43%)
Oct 11, 2016 39.75 39.85 38.91 39.12 182,740 -0.63(-1.58%)
Oct 10, 2016 38.98 39.89 38.84 39.75 111,766 +0.64(+1.63%)
Oct 07, 2016 39.20 39.24 38.74 39.11 189,768 -0.17(-0.43%)
Oct 06, 2016 39.47 39.54 38.73 39.28 248,767 -0.41(-1.02%)
Oct 05, 2016 40.12 40.58 39.67 39.69 219,033 -0.22(-0.54%)
Oct 04, 2016 40.22 40.22 39.53 39.90 258,351 -0.31(-0.78%)
Oct 03, 2016 40.44 40.52 40.06 40.22 248,839 -0.20(-0.50%)
Sep 30, 2016 40.02 40.65 39.89 40.42 236,812 +0.44(+1.10%)
Sep 29, 2016 40.06 40.49 39.71 39.98 202,805 -0.09(-0.23%)
Sep 28, 2016 39.83 40.11 39.47 40.07 281,660 +0.41(+1.04%)
Sep 27, 2016 39.59 39.76 39.25 39.66 234,255 +0.06(+0.16%)
Sep 26, 2016 39.63 39.78 38.93 39.60 404,634 +0.00(+0.00%)
Sep 23, 2016 39.37 39.73 39.24 39.60 326,015 +0.25(+0.64%)
Sep 22, 2016 39.43 39.86 38.90 39.34 266,158 +0.18(+0.46%)
Sep 21, 2016 38.24 39.17 38.24 39.16 242,153 +1.07(+2.81%)
Sep 20, 2016 38.98 39.09 38.08 38.09 329,250 -0.79(-2.03%)
Sep 19, 2016 38.67 39.39 38.67 38.88 258,161 +0.33(+0.85%)
Sep 16, 2016 39.08 39.08 38.41 38.55 355,228 -0.52(-1.33%)
Sep 15, 2016 38.45 39.17 38.25 39.07 399,281 +0.46(+1.20%)
Sep 14, 2016 39.33 39.64 38.34 38.61 327,176 -0.69(-1.76%)
Sep 13, 2016 39.38 39.72 38.85 39.30 425,079 -0.19(-0.48%)
Sep 12, 2016 40.25 40.25 39.30 39.49 800,494 -1.01(-2.51%)
Sep 09, 2016 41.72 41.91 40.48 40.51 433,441 -1.35(-3.23%)
Sep 08, 2016 42.33 42.46 41.79 41.86 278,046 -0.58(-1.37%)
Sep 07, 2016 41.85 42.49 41.85 42.44 477,793 +0.34(+0.80%)
Sep 06, 2016 42.37 42.63 41.77 42.10 556,859 -0.34(-0.81%)
Sep 02, 2016 43.61 42.44 42.44 42.44 536,419 -1.07(-2.46%)
Sep 01, 2016 43.06 43.61 42.90 43.52 257,261 +0.62(+1.45%)
Aug 31, 2016 43.61 43.83 42.50 42.89 339,524 -0.76(-1.75%)
Aug 30, 2016 43.47 43.95 43.42 43.66 210,875 -0.22(-0.51%)
Aug 29, 2016 43.75 44.03 43.75 43.88 353,148 -0.01(-0.03%)
Aug 26, 2016 45.00 45.05 43.77 43.89 247,047 -0.88(-1.97%)
Aug 25, 2016 44.47 45.00 44.47 44.77 249,065 +0.10(+0.24%)
Aug 24, 2016 44.97 45.11 44.45 44.67 326,753 -0.50(-1.12%)
Aug 23, 2016 45.26 45.63 45.09 45.17 265,565 +0.04(+0.09%)
Aug 22, 2016 44.92 45.33 44.64 45.13 201,517 +0.20(+0.45%)
Aug 19, 2016 45.31 45.40 44.87 44.93 184,664 -0.43(-0.96%)
Aug 18, 2016 44.91 45.51 44.82 45.36 187,371 +0.30(+0.67%)
Aug 17, 2016 45.17 45.45 44.88 45.06 200,620 -0.25(-0.56%)
Aug 16, 2016 46.13 46.14 45.28 45.31 235,790 -0.97(-2.09%)
Aug 15, 2016 46.50 46.85 46.22 46.28 167,824 -0.19(-0.41%)
Aug 12, 2016 46.03 46.63 46.00 46.47 189,088 +0.36(+0.77%)
Aug 11, 2016 46.87 47.37 46.08 46.11 263,551 -0.55(-1.17%)
Aug 10, 2016 46.67 47.06 46.25 46.66 196,416 +0.34(+0.73%)
Aug 09, 2016 45.98 46.79 45.98 46.32 436,759 +0.43(+0.94%)
Aug 08, 2016 46.93 47.34 45.78 45.89 323,906 -0.79(-1.70%)
Aug 05, 2016 46.44 47.22 46.34 46.68 277,259 +0.56(+1.20%)
Aug 04, 2016 45.77 47.24 45.68 46.13 510,478 +0.15(+0.33%)
Aug 03, 2016 47.70 47.70 44.91 45.97 825,021 -2.18(-4.53%)
Aug 02, 2016 48.62 48.62 47.54 48.16 637,765 -0.06(-0.12%)
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.