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 (%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,765 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,286 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,069 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,756 +0.16(+1.62%)
Jul 25, 2007 9.802 10.14 9.530 10.10 1,751,714 +0.92(+10.02%)
Jul 24, 2007 9.148 9.394 8.958 9.181 705,901 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,932 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,425 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,349 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,321 +0.08(+0.91%)
Jul 17, 2007 8.740 9.050 8.740 8.936 460,745 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,781 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,839 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,696 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,781 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,410 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,032 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,172 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.255 8.517 301,532 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,124 +0.02(+0.25%)
Jul 02, 2007 8.457 8.658 8.370 8.620 571,846 +0.17(+2.00%)
Jun 29, 2007 8.484 8.549 8.435 8.451 337,157 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,896 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,972 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 505,002 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,396 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,803 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,824 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,415 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,799 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,428 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,470 +0.07(+0.88%)
Jun 14, 2007 7.825 8.048 7.787 8.048 187,126 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,188 +0.11(+1.40%)
Jun 12, 2007 7.803 7.869 7.629 7.765 219,630 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,491 +0.09(+1.20%)
Jun 08, 2007 7.733 7.852 7.722 7.744 123,587 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,428 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,794 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.803 249,746 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,902 +0.36(+4.70%)
Jun 01, 2007 7.586 7.651 7.449 7.646 251,215 +0.09(+1.23%)
May 31, 2007 7.493 7.607 7.357 7.553 295,525 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,383 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,495 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,188 +0.03(+0.37%)
May 24, 2007 7.139 7.400 7.139 7.357 579,191 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,265 +0.28(+4.02%)
May 22, 2007 6.997 7.008 6.622 6.916 696,454 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.948 6.997 360,398 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.204 181,617 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,340 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,184 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,798 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,923 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.302 179,597 +0.04(+0.52%)
May 10, 2007 7.204 7.308 7.057 7.264 150,766 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,468 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,617 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,015 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,966 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,711 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,490 +0.29(+4.08%)
May 01, 2007 7.030 7.145 7.030 7.079 307,408 +0.05(+0.70%)
Apr 30, 2007 7.079 7.243 7.030 7.030 329,476 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,031 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,517 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,731 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,704 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,981 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,823 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,219 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,197 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,890 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,101 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,572 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,121 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,656 -0.13(-1.88%)
Apr 10, 2007 7.351 7.351 6.605 6.943 1,730,596 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,462 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,721 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.351 7.357 320,263 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,685 -0.01(-0.15%)
Apr 02, 2007 7.335 7.482 7.243 7.428 386,923 +0.10(+1.41%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,695 -0.05(-0.74%)
Mar 29, 2007 7.286 7.400 7.221 7.379 268,661 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,820 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,545 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,089 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,862 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,108 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,494 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,952 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,739 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,170 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,842 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.398 6.540 1,066,013 +0.03(+0.42%)
Mar 13, 2007 6.251 6.535 6.181 6.513 915,247 +0.26(+4.18%)
Mar 12, 2007 6.202 6.344 6.181 6.251 385,637 +0.01(+0.17%)
Mar 09, 2007 6.104 6.317 6.072 6.241 444,034 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,029 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,704 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,973 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,021 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,538 -0.17(-2.95%)
Mar 01, 2007 5.669 5.821 5.451 5.718 238,166 -0.01(-0.10%)
Feb 28, 2007 5.761 5.838 5.620 5.723 242,768 -0.05(-0.94%)
Feb 27, 2007 5.897 5.968 5.723 5.778 264,804 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,804 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,504 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,940 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,629 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,104 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.652 197,226 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,915 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,381 -0.09(-1.59%)
Feb 13, 2007 5.603 5.625 5.446 5.484 146,817 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.603 86,410 -0.04(-0.68%)
Feb 09, 2007 5.767 5.799 5.631 5.642 116,058 -0.15(-2.54%)
Feb 08, 2007 5.783 5.848 5.718 5.789 193,553 -0.01(-0.09%)
Feb 07, 2007 5.794 5.848 5.734 5.794 160,866 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,926 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,511 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,404 -0.09(-1.50%)
Feb 01, 2007 5.663 5.794 5.663 5.794 130,565 +0.13(+2.21%)
Jan 31, 2007 5.663 5.740 5.647 5.669 122,118 +0.03(+0.58%)
Jan 30, 2007 5.718 5.772 5.636 5.636 231,566 -0.16(-2.82%)
Jan 29, 2007 5.582 5.985 5.565 5.799 839,405 +0.35(+6.50%)
Jan 26, 2007 5.391 5.462 5.380 5.446 166,191 +0.05(+0.91%)
Jan 25, 2007 5.369 5.418 5.337 5.397 90,533 +0.06(+1.12%)
Jan 24, 2007 5.407 5.407 5.288 5.337 161,600 -0.04(-0.71%)
Jan 23, 2007 5.228 5.402 5.211 5.375 180,882 +0.14(+2.60%)
Jan 22, 2007 5.244 5.277 5.200 5.239 163,437 -0.03(-0.62%)
Jan 19, 2007 5.130 5.288 5.108 5.271 149,480 +0.13(+2.43%)
Jan 18, 2007 5.026 5.151 4.852 5.146 142,869 +0.11(+2.27%)
Jan 17, 2007 5.124 5.151 5.010 5.032 227,342 -0.11(-2.12%)
Jan 16, 2007 5.173 5.179 5.119 5.141 237,075 -0.03(-0.63%)
Jan 12, 2007 5.222 5.304 5.141 5.173 286,657 -0.10(-1.86%)
Jan 11, 2007 5.418 5.418 5.190 5.271 263,702 -0.17(-3.20%)
Jan 10, 2007 5.353 5.446 5.315 5.446 226,791 +0.10(+1.83%)
Jan 09, 2007 5.358 5.358 5.260 5.348 172,618 +0.02(+0.41%)
Jan 08, 2007 5.162 5.337 5.141 5.326 150,949 +0.22(+4.26%)
Jan 05, 2007 5.043 5.195 5.043 5.108 221,833 +0.04(+0.86%)
Jan 04, 2007 5.228 5.228 5.048 5.064 475,803 -0.16(-3.12%)
Jan 03, 2007 5.228 5.391 5.179 5.228 296,390 +0.00(+0.00%)
Dec 29, 2006 5.386 5.413 5.222 5.228 215,773 -0.17(-3.13%)
Dec 28, 2006 5.255 5.424 5.255 5.397 158,295 +0.11(+2.16%)
Dec 27, 2006 5.337 5.397 5.217 5.282 148,562 -0.10(-1.92%)
Dec 26, 2006 5.375 5.418 5.353 5.386 120,282 +0.00(+0.00%)
Dec 22, 2006 5.358 5.413 5.337 5.386 143,971 +0.03(+0.61%)
Dec 21, 2006 5.391 5.435 5.309 5.353 208,979 -0.07(-1.31%)
Dec 20, 2006 5.391 5.440 5.320 5.424 166,558 +0.01(+0.20%)
Dec 19, 2006 5.309 5.413 5.271 5.413 220,364 +0.05(+0.91%)
Dec 18, 2006 5.380 5.484 5.309 5.364 579,007 -0.04(-0.71%)
Dec 15, 2006 5.663 5.663 5.320 5.402 912,676 -0.29(-5.16%)
Dec 14, 2006 5.609 5.799 5.609 5.696 223,670 +0.09(+1.65%)
Dec 13, 2006 5.718 5.734 5.582 5.603 259,846 -0.13(-2.19%)
Dec 12, 2006 5.674 5.799 5.652 5.729 240,564 +0.03(+0.57%)
Dec 11, 2006 5.827 5.838 5.680 5.696 255,622 -0.09(-1.51%)
Dec 08, 2006 5.772 5.827 5.680 5.783 260,397 +0.01(+0.19%)
Dec 07, 2006 5.767 5.799 5.718 5.772 209,529 +0.05(+0.95%)
Dec 06, 2006 5.718 5.794 5.712 5.718 271,782 +0.02(+0.29%)
Dec 05, 2006 5.718 5.762 5.685 5.701 284,821 +0.00(+0.00%)
Dec 04, 2006 5.767 5.778 5.680 5.701 379,027 -0.01(-0.19%)
Dec 01, 2006 5.680 5.756 5.647 5.712 272,333 +0.03(+0.48%)
Nov 30, 2006 5.620 5.756 5.620 5.685 452,665 +0.11(+2.05%)
Nov 29, 2006 5.870 5.876 5.571 5.571 711,593 -0.30(-5.10%)
Nov 28, 2006 5.718 5.870 5.663 5.870 526,487 +0.17(+3.06%)
Nov 27, 2006 5.914 5.914 5.663 5.696 460,745 -0.17(-2.97%)
Nov 24, 2006 5.789 5.903 5.745 5.870 159,947 +0.13(+2.18%)
Nov 22, 2006 5.734 5.816 5.669 5.745 360,112 +0.04(+0.67%)
Nov 21, 2006 5.723 5.794 5.669 5.707 302,083 -0.04(-0.66%)
Nov 20, 2006 5.473 5.799 5.473 5.745 516,754 +0.01(+0.19%)
Nov 17, 2006 5.533 5.761 5.446 5.734 469,743 +0.15(+2.73%)
Nov 16, 2006 5.533 5.767 5.527 5.582 685,150 +0.03(+0.49%)
Nov 15, 2006 5.554 5.609 5.484 5.554 206,959 +0.01(+0.20%)
Nov 14, 2006 5.527 5.554 5.348 5.544 412,448 -0.01(-0.10%)
Nov 13, 2006 5.522 5.609 5.451 5.549 400,512 +0.07(+1.29%)
Nov 10, 2006 5.527 5.538 5.446 5.478 280,964 -0.01(-0.20%)
Nov 09, 2006 5.495 5.554 5.446 5.489 423,099 +0.06(+1.10%)
Nov 08, 2006 5.391 5.484 5.228 5.429 732,712 +0.03(+0.50%)
Nov 07, 2006 5.418 5.429 5.320 5.402 752,912 +0.12(+2.27%)
Nov 06, 2006 5.631 5.658 5.173 5.282 1,596,908 -0.17(-3.19%)
Nov 03, 2006 4.912 5.631 4.814 5.456 1,621,148 +0.56(+11.33%)
Nov 02, 2006 4.689 4.950 4.634 4.901 1,156,179 +0.23(+5.02%)
Nov 01, 2006 4.629 4.710 4.542 4.667 1,236,245 +0.13(+2.88%)
Oct 31, 2006 4.433 4.618 4.427 4.536 1,030,755 +0.12(+2.71%)
Oct 30, 2006 4.411 4.465 4.346 4.416 570,927 +0.00(+0.00%)
Oct 27, 2006 4.340 4.433 4.340 4.416 709,390 +0.05(+1.25%)
Oct 26, 2006 4.340 4.378 4.302 4.362 394,268 +0.02(+0.50%)
Oct 25, 2006 4.329 4.356 4.297 4.340 115,507 -0.01(-0.25%)
Oct 24, 2006 4.253 4.356 4.253 4.351 153,704 +0.09(+2.04%)
Oct 23, 2006 4.182 4.286 4.171 4.264 112,202 +0.05(+1.16%)
Oct 20, 2006 4.275 4.297 4.182 4.215 166,191 -0.10(-2.40%)
Oct 19, 2006 4.356 4.367 4.291 4.318 143,420 -0.03(-0.63%)
Oct 18, 2006 4.356 4.367 4.318 4.346 178,678 -0.01(-0.25%)
Oct 17, 2006 4.395 4.400 4.318 4.356 196,491 -0.04(-0.99%)
Oct 16, 2006 4.356 4.433 4.329 4.400 317,324 +0.04(+1.00%)
Oct 13, 2006 4.356 4.384 4.335 4.356 316,406 -0.02(-0.37%)
Oct 12, 2006 4.395 4.427 4.346 4.373 179,964 -0.04(-0.99%)
Oct 11, 2006 4.427 4.438 4.373 4.416 102,836 -0.01(-0.25%)
Oct 10, 2006 4.389 4.433 4.378 4.427 177,760 +0.04(+0.99%)
Oct 09, 2006 4.411 4.433 4.356 4.384 198,328 -0.01(-0.25%)
Oct 06, 2006 4.422 4.444 4.367 4.395 442,932 -0.04(-0.86%)
Oct 05, 2006 4.356 4.438 4.324 4.433 235,422 +0.04(+0.87%)
Oct 04, 2006 4.411 4.444 4.356 4.395 212,651 -0.02(-0.37%)
Oct 03, 2006 4.215 4.416 4.215 4.411 513,633 +0.16(+3.85%)
Oct 02, 2006 4.220 4.275 4.204 4.248 144,522 +0.03(+0.78%)
Sep 29, 2006 4.275 4.275 4.193 4.215 165,273 -0.06(-1.40%)
Sep 28, 2006 4.248 4.275 4.177 4.275 242,033 +0.05(+1.29%)
Sep 27, 2006 4.275 4.302 4.171 4.220 573,131 -0.03(-0.77%)
Sep 26, 2006 3.986 4.280 3.970 4.253 372,232 +0.27(+6.69%)
Sep 25, 2006 3.981 4.002 3.975 3.986 92,920 -0.02(-0.41%)
Sep 22, 2006 4.002 4.030 3.975 4.002 81,534 +0.01(+0.27%)
Sep 21, 2006 4.013 4.051 3.964 3.992 208,244 -0.05(-1.35%)
Sep 20, 2006 4.051 4.057 4.024 4.046 78,413 +0.01(+0.27%)
Sep 19, 2006 4.013 4.079 4.013 4.035 115,140 -0.03(-0.67%)
Sep 18, 2006 4.084 4.111 4.030 4.062 111,100 -0.02(-0.53%)
Sep 15, 2006 4.051 4.095 4.041 4.084 88,513 +0.01(+0.27%)
Sep 14, 2006 4.019 4.100 4.019 4.073 110,549 +0.02(+0.54%)
Sep 13, 2006 3.975 4.068 3.975 4.051 152,786 +0.05(+1.36%)
Sep 12, 2006 4.019 4.019 3.975 3.997 138,095 -0.01(-0.14%)
Sep 11, 2006 4.002 4.035 3.981 4.002 205,122 +0.00(+0.00%)
Sep 08, 2006 4.008 4.030 3.986 4.002 182,902 -0.01(-0.14%)
Sep 07, 2006 3.964 4.030 3.964 4.008 216,691 +0.00(+0.00%)
Sep 06, 2006 4.002 4.073 3.981 4.008 146,726 -0.02(-0.54%)
Sep 05, 2006 4.019 4.057 4.002 4.030 117,344 -0.01(-0.27%)
Sep 01, 2006 4.019 4.106 4.008 4.041 181,984 -0.04(-1.07%)
Aug 31, 2006 4.046 4.090 4.008 4.084 133,871 +0.04(+0.94%)
Aug 30, 2006 4.084 4.139 4.030 4.046 163,620 -0.09(-2.24%)
Aug 29, 2006 4.030 4.139 4.030 4.139 121,935 +0.09(+2.29%)
Aug 28, 2006 4.013 4.139 4.002 4.046 189,329 +0.00(+0.00%)
Aug 25, 2006 4.002 4.090 4.002 4.046 327,975 +0.01(+0.13%)
Aug 24, 2006 4.002 4.041 3.975 4.041 362,683 +0.07(+1.78%)
Aug 23, 2006 3.888 3.975 3.866 3.970 192,818 +0.10(+2.68%)
Aug 22, 2006 3.812 3.877 3.812 3.866 140,298 +0.04(+1.14%)
Aug 21, 2006 3.812 3.828 3.812 3.823 94,573 +0.01(+0.14%)
Aug 18, 2006 3.812 3.828 3.779 3.817 128,913 +0.01(+0.29%)
Aug 17, 2006 3.703 3.812 3.676 3.806 186,208 +0.07(+1.89%)
Aug 16, 2006 3.698 3.806 3.698 3.736 111,835 +0.02(+0.59%)
Aug 15, 2006 3.741 3.763 3.698 3.714 101,734 -0.02(-0.44%)
Aug 14, 2006 3.676 3.747 3.648 3.730 149,296 +0.07(+1.93%)
Aug 11, 2006 3.627 3.681 3.605 3.659 115,875 +0.01(+0.15%)
Aug 10, 2006 3.599 3.670 3.594 3.654 150,949 +0.00(+0.00%)
Aug 09, 2006 3.648 3.708 3.572 3.654 166,742 -0.02(-0.44%)
Aug 08, 2006 3.594 3.692 3.540 3.670 204,571 +0.05(+1.35%)
Aug 07, 2006 3.485 3.627 3.485 3.621 162,518 +0.14(+3.91%)
Aug 04, 2006 3.665 3.708 3.485 3.485 197,593 -0.22(-6.02%)
Aug 03, 2006 3.556 3.725 3.545 3.708 197,777 +0.16(+4.61%)
Aug 02, 2006 3.594 3.648 3.512 3.545 165,824 -0.06(-1.66%)
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.