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 30, 2004 5.854 5.854 5.239 5.669 329,624 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,179 -0.03(-0.46%)
Jul 28, 2004 5.849 6.017 5.827 5.936 106,324 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,679 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,422 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,393 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,957 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,787 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,899 +0.23(+3.83%)
Jul 19, 2004 6.154 6.262 5.903 5.968 183,818 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,648 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,008 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,328 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,332 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,941 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,677 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,660 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.203 130,931 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,684 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.448 82,452 -0.02(-0.34%)
Jul 01, 2004 6.546 6.644 6.464 6.469 100,080 -0.13(-1.90%)
Jun 30, 2004 6.693 6.693 6.578 6.595 128,177 -0.08(-1.22%)
Jun 29, 2004 6.638 6.698 6.584 6.676 145,255 +0.08(+1.16%)
Jun 28, 2004 6.644 6.644 6.535 6.600 87,042 -0.04(-0.66%)
Jun 25, 2004 6.486 6.644 6.404 6.644 179,043 +0.20(+3.13%)
Jun 24, 2004 6.524 6.600 6.431 6.442 46,643 -0.08(-1.25%)
Jun 23, 2004 6.453 6.524 6.333 6.524 80,799 +0.13(+1.96%)
Jun 22, 2004 6.371 6.475 6.317 6.399 67,026 +0.03(+0.43%)
Jun 21, 2004 6.480 6.497 6.371 6.371 90,531 -0.11(-1.68%)
Jun 18, 2004 6.393 6.480 6.290 6.480 262,414 +0.09(+1.36%)
Jun 17, 2004 6.371 6.431 6.268 6.393 127,258 +0.02(+0.34%)
Jun 16, 2004 6.633 6.633 6.366 6.371 102,100 -0.23(-3.47%)
Jun 15, 2004 6.491 6.600 6.448 6.600 97,877 +0.25(+3.86%)
Jun 14, 2004 6.535 6.535 6.322 6.355 126,708 -0.15(-2.34%)
Jun 10, 2004 6.491 6.540 6.426 6.507 127,258 +0.10(+1.53%)
Jun 09, 2004 6.507 6.578 6.399 6.409 49,397 -0.14(-2.08%)
Jun 08, 2004 6.535 6.600 6.399 6.546 87,777 +0.01(+0.17%)
Jun 07, 2004 6.426 6.616 6.399 6.535 125,055 +0.16(+2.56%)
Jun 04, 2004 6.469 6.507 6.366 6.371 80,432 +0.05(+0.86%)
Jun 03, 2004 6.535 6.535 6.317 6.317 78,962 -0.16(-2.52%)
Jun 02, 2004 6.426 6.480 6.333 6.480 102,835 +0.09(+1.36%)
Jun 01, 2004 6.507 6.507 6.339 6.393 137,358 -0.06(-0.93%)
May 28, 2004 6.480 6.518 6.426 6.453 73,086 -0.05(-0.84%)
May 27, 2004 6.606 6.633 6.453 6.507 81,350 -0.26(-3.86%)
May 26, 2004 6.840 6.861 6.698 6.769 184,920 -0.07(-1.03%)
May 25, 2004 6.589 6.840 6.529 6.840 125,422 +0.25(+3.80%)
May 24, 2004 6.399 6.589 6.399 6.589 102,284 +0.25(+3.86%)
May 21, 2004 6.360 6.453 6.295 6.344 152,600 +0.04(+0.60%)
May 20, 2004 6.301 6.426 6.208 6.306 102,468 +0.01(+0.09%)
May 19, 2004 6.154 6.317 6.154 6.301 108,895 +0.15(+2.39%)
May 18, 2004 6.115 6.197 6.099 6.154 56,743 +0.07(+1.07%)
May 17, 2004 6.208 6.213 6.077 6.088 93,470 -0.15(-2.36%)
May 14, 2004 6.208 6.311 6.072 6.235 93,102 +0.03(+0.44%)
May 13, 2004 6.192 6.290 6.077 6.208 87,593 +0.02(+0.26%)
May 12, 2004 6.154 6.208 5.996 6.192 128,360 +0.01(+0.09%)
May 11, 2004 6.159 6.284 6.072 6.186 89,062 +0.08(+1.34%)
May 10, 2004 6.121 6.290 6.017 6.105 187,123 +0.03(+0.54%)
May 07, 2004 6.360 6.360 5.990 6.072 109,630 -0.30(-4.70%)
May 06, 2004 6.328 6.480 6.099 6.371 199,060 +0.00(+0.00%)
May 05, 2004 6.126 6.393 6.099 6.371 223,299 +0.36(+5.98%)
May 04, 2004 5.957 6.154 5.881 6.012 158,293 +0.07(+1.19%)
May 03, 2004 5.859 5.947 5.691 5.941 219,260 +0.00(+0.00%)
Apr 30, 2004 5.979 6.105 5.936 5.941 127,442 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,804 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,009 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,584 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,640 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,335 -0.13(-1.90%)
Apr 22, 2004 6.448 6.660 6.317 6.578 187,123 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,195 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,149 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,675 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.303 7.406 77,861 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.352 74,739 +0.07(+0.90%)
Apr 14, 2004 7.352 7.411 7.215 7.286 127,442 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.254 7.324 91,633 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,512 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,324 -0.27(-3.51%)
Apr 07, 2004 7.526 7.597 7.352 7.597 80,982 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,432 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.352 7.499 92,184 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,777 +0.06(+0.82%)
Apr 01, 2004 7.303 7.357 7.134 7.346 116,791 -0.01(-0.15%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,692 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,677 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,382 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,082 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,410 -0.02(-0.23%)
Mar 24, 2004 6.998 7.074 6.921 6.998 109,079 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,606 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,566 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,340 -0.14(-1.95%)
Mar 18, 2004 7.406 7.406 7.237 7.264 58,763 -0.14(-1.91%)
Mar 17, 2004 7.297 7.477 7.243 7.406 97,326 +0.19(+2.64%)
Mar 16, 2004 7.205 7.439 7.134 7.215 146,540 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,211 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,702 +0.31(+4.34%)
Mar 11, 2004 7.352 7.509 7.134 7.150 160,864 -0.20(-2.74%)
Mar 10, 2004 7.401 7.580 7.330 7.352 134,604 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,242 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,875 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,004 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,781 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,920 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,059 -0.21(-2.83%)
Mar 01, 2004 7.172 7.330 7.161 7.324 90,164 +0.18(+2.52%)
Feb 27, 2004 7.352 7.352 7.079 7.145 162,149 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,914 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,694 +0.41(+5.75%)
Feb 24, 2004 7.205 7.379 7.194 7.194 139,195 +0.03(+0.46%)
Feb 23, 2004 7.297 7.303 7.079 7.161 101,182 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,679 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,442 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,980 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.998 7.308 81,350 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,362 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,604 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,435 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,378 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,019 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,824 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,292 +0.05(+0.75%)
Feb 04, 2004 6.627 6.655 6.535 6.567 100,999 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,168 +0.05(+0.82%)
Feb 02, 2004 6.562 6.616 6.453 6.606 158,293 +0.08(+1.25%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,086 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.399 6.497 90,348 +0.09(+1.45%)
Jan 28, 2004 6.562 6.655 6.404 6.404 144,153 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,457 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.448 6.589 98,428 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.448 6.578 107,426 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,001 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.399 6.415 173,534 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,169 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,337 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,046 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,346 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,124 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.350 6.453 112,200 +0.15(+2.42%)
Jan 09, 2004 6.399 6.442 6.322 6.301 69,413 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.399 119,913 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.301 6.404 88,695 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,240 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,695 +0.13(+1.97%)
Jan 02, 2004 6.290 6.388 6.235 6.350 107,426 +0.16(+2.55%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,566 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.399 107,793 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,384 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.154 6.224 23,688 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.154 62,986 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,835 +0.12(+1.95%)
Dec 22, 2003 6.083 6.154 6.056 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,248 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,573 +0.10(+1.61%)
Dec 17, 2003 6.154 6.154 6.017 6.072 80,799 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,182 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,815 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,957 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,649 +0.13(+2.09%)
Dec 10, 2003 6.061 6.154 5.985 6.001 147,458 -0.05(-0.81%)
Dec 09, 2003 6.252 6.252 6.045 6.050 94,939 -0.20(-3.22%)
Dec 08, 2003 6.143 6.252 6.099 6.252 79,697 +0.15(+2.50%)
Dec 05, 2003 6.115 6.154 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.056 6.126 5.990 6.115 112,384 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,553 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,502 -0.07(-1.12%)
Dec 01, 2003 6.224 6.306 6.181 6.306 95,857 +0.03(+0.43%)
Nov 28, 2003 6.235 6.328 6.230 6.279 36,176 +0.01(+0.09%)
Nov 26, 2003 6.344 6.344 6.126 6.273 166,005 -0.09(-1.45%)
Nov 25, 2003 6.290 6.420 6.290 6.366 105,957 +0.02(+0.34%)
Nov 24, 2003 6.311 6.344 6.235 6.344 148,193 +0.08(+1.22%)
Nov 21, 2003 6.290 6.290 6.181 6.268 140,664 +0.09(+1.50%)
Nov 20, 2003 6.192 6.230 6.121 6.175 213,934 -0.01(-0.09%)
Nov 19, 2003 6.017 6.192 6.017 6.181 92,551 +0.19(+3.18%)
Nov 18, 2003 6.099 6.203 5.990 5.990 97,693 -0.10(-1.70%)
Nov 17, 2003 6.017 6.099 6.001 6.094 142,867 +0.02(+0.27%)
Nov 14, 2003 6.126 6.230 6.056 6.077 73,821 -0.09(-1.41%)
Nov 13, 2003 6.154 6.235 6.105 6.164 82,268 +0.07(+1.07%)
Nov 12, 2003 6.208 6.252 5.996 6.099 125,422 -0.08(-1.32%)
Nov 11, 2003 6.017 6.181 5.957 6.181 93,470 +0.13(+2.16%)
Nov 10, 2003 6.235 6.235 6.045 6.050 101,366 -0.15(-2.46%)
Nov 07, 2003 6.252 6.252 6.154 6.203 91,082 -0.02(-0.26%)
Nov 06, 2003 6.137 6.219 6.061 6.219 88,328 +0.07(+1.06%)
Nov 05, 2003 6.235 6.154 6.050 6.154 103,753 -0.10(-1.65%)
Nov 04, 2003 6.235 6.257 6.208 6.257 98,020 +0.10(+1.59%)
Nov 03, 2003 6.181 6.224 6.143 6.159 125,789 -0.02(-0.35%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,510 +0.11(+1.88%)
Oct 30, 2003 6.115 6.126 6.056 6.066 42,786 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,117 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,984 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.898 5.990 62,435 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,537 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,084 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,324 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,410 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,717 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.898 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,639 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,088 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,182 -0.08(-1.36%)
Oct 13, 2003 5.800 6.012 5.783 6.017 97,142 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.800 73,453 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,264 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,055 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,738 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,100 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,073 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,757 +0.00(+0.00%)
Oct 01, 2003 5.663 5.691 5.647 5.663 118,995 +0.04(+0.78%)
Sep 30, 2003 5.636 5.663 5.604 5.620 101,366 -0.04(-0.77%)
Sep 29, 2003 5.778 5.783 5.609 5.663 186,940 -0.11(-1.98%)
Sep 26, 2003 5.870 5.919 5.778 5.778 107,426 -0.13(-2.12%)
Sep 25, 2003 5.903 5.963 5.881 5.903 92,184 -0.03(-0.46%)
Sep 24, 2003 6.001 6.001 5.876 5.930 80,982 -0.08(-1.27%)
Sep 23, 2003 5.887 6.006 5.881 6.006 80,064 +0.12(+2.04%)
Sep 22, 2003 5.990 5.996 5.870 5.887 109,813 -0.13(-2.17%)
Sep 19, 2003 6.056 6.077 5.996 6.017 82,452 -0.06(-0.99%)
Sep 18, 2003 6.023 6.094 5.914 6.077 70,883 +0.03(+0.45%)
Sep 17, 2003 6.006 6.115 6.006 6.050 83,002 -0.02(-0.27%)
Sep 16, 2003 5.936 6.066 5.881 6.066 109,079 +0.23(+3.92%)
Sep 15, 2003 5.941 5.985 5.832 5.838 91,266 -0.13(-2.10%)
Sep 12, 2003 5.990 6.061 5.881 5.963 54,906 +0.00(+0.00%)
Sep 11, 2003 5.838 6.072 5.838 5.963 80,615 +0.11(+1.86%)
Sep 10, 2003 5.908 5.968 5.789 5.854 84,655 -0.03(-0.46%)
Sep 09, 2003 5.925 5.925 5.810 5.881 103,019 -0.04(-0.64%)
Sep 08, 2003 5.974 6.045 5.908 5.919 121,749 -0.05(-0.91%)
Sep 05, 2003 6.099 6.115 5.968 5.974 87,226 -0.07(-1.17%)
Sep 04, 2003 6.083 6.126 5.990 6.045 78,044 -0.01(-0.18%)
Sep 03, 2003 6.072 6.181 6.017 6.056 102,835 +0.03(+0.45%)
Sep 02, 2003 6.164 6.164 5.996 6.028 122,851 -0.05(-0.90%)
Aug 29, 2003 5.914 6.181 5.908 6.083 103,937 +0.11(+1.92%)
Aug 28, 2003 6.023 6.045 5.914 5.968 123,586 -0.05(-0.90%)
Aug 27, 2003 6.262 6.262 6.006 6.023 178,309 -0.43(-6.67%)
Aug 26, 2003 6.431 6.475 6.181 6.453 133,869 +0.05(+0.77%)
Aug 25, 2003 6.437 6.480 6.235 6.404 267,923 -0.08(-1.18%)
Aug 22, 2003 6.518 6.518 6.399 6.480 165,455 -0.04(-0.58%)
Aug 21, 2003 6.518 6.562 6.399 6.518 234,868 +0.00(+0.00%)
Aug 20, 2003 6.371 6.524 6.208 6.518 236,338 +0.20(+3.19%)
Aug 19, 2003 6.235 6.409 6.154 6.317 251,947 +0.10(+1.58%)
Aug 18, 2003 6.094 6.219 6.001 6.219 98,979 +0.16(+2.70%)
Aug 15, 2003 6.045 6.126 5.996 6.056 91,082 +0.07(+1.09%)
Aug 14, 2003 5.881 5.990 5.821 5.990 95,673 +0.14(+2.33%)
Aug 13, 2003 5.761 5.936 5.723 5.854 97,693 +0.14(+2.38%)
Aug 12, 2003 5.718 5.772 5.674 5.718 221,096 +0.00(+0.00%)
Aug 11, 2003 5.663 5.767 5.663 5.718 69,964 +0.05(+0.96%)
Aug 08, 2003 5.647 5.734 5.604 5.663 115,506 +0.07(+1.27%)
Aug 07, 2003 5.478 5.620 5.478 5.593 81,717 +0.11(+2.09%)
Aug 06, 2003 5.554 5.598 5.456 5.478 67,026 -0.04(-0.79%)
Aug 05, 2003 5.636 5.674 5.500 5.522 89,430 -0.17(-2.97%)
Aug 04, 2003 5.772 5.800 5.674 5.691 76,392 -0.04(-0.76%)
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.