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

Sturm Ruger & Company (NY: RGR )

46.81 -0.04 (-0.09%)
Streaming Delayed Price Updated: 11:39 AM 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 28, 2003 6.258 6.351 6.253 6.302 36,042 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,391 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,565 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,644 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,143 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,142 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,209 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,332 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,339 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,548 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,963 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,958 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,124 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,991 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,745 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.083 6.242 88,001 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,369 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,657 +0.10(+1.59%)
Nov 03, 2003 6.204 6.247 6.165 6.182 125,324 -0.02(-0.35%)
Oct 31, 2003 6.023 6.204 6.023 6.204 97,149 +0.11(+1.89%)
Oct 30, 2003 6.138 6.149 6.078 6.089 42,628 -0.05(-0.80%)
Oct 29, 2003 6.067 6.144 6.012 6.138 121,665 +0.07(+1.17%)
Oct 28, 2003 6.012 6.062 5.985 6.067 71,718 +0.05(+0.91%)
Oct 27, 2003 5.958 6.012 5.919 6.012 62,204 +0.08(+1.38%)
Oct 24, 2003 5.914 5.963 5.903 5.930 63,302 +0.03(+0.46%)
Oct 23, 2003 5.941 6.001 5.805 5.903 81,781 -0.01(-0.18%)
Oct 22, 2003 6.012 6.051 5.914 5.914 105,931 -0.13(-2.08%)
Oct 21, 2003 5.980 6.045 5.980 6.040 87,086 -0.01(-0.09%)
Oct 20, 2003 5.991 6.056 5.914 6.045 81,415 +0.10(+1.65%)
Oct 17, 2003 6.012 6.018 5.919 5.947 72,633 -0.04(-0.64%)
Oct 16, 2003 5.930 6.029 5.903 5.985 64,400 +0.04(+0.74%)
Oct 15, 2003 5.985 5.985 5.909 5.941 63,851 -0.02(-0.28%)
Oct 14, 2003 6.040 6.040 5.903 5.958 100,808 -0.08(-1.36%)
Oct 13, 2003 5.821 6.034 5.805 6.040 96,783 +0.22(+3.76%)
Oct 10, 2003 5.783 5.783 5.745 5.821 73,182 +0.04(+0.66%)
Oct 09, 2003 5.766 5.843 5.734 5.783 99,893 +0.04(+0.76%)
Oct 08, 2003 5.892 5.947 5.690 5.739 124,592 -0.19(-3.23%)
Oct 07, 2003 6.012 6.012 5.930 5.930 175,088 -0.08(-1.36%)
Oct 06, 2003 5.958 6.029 5.958 6.012 101,723 +0.08(+1.38%)
Oct 03, 2003 5.712 5.930 5.712 5.930 135,569 +0.25(+4.33%)
Oct 02, 2003 5.712 5.734 5.635 5.684 85,440 +0.00(+0.00%)
Oct 01, 2003 5.684 5.712 5.668 5.684 118,555 +0.04(+0.78%)
Sep 30, 2003 5.657 5.684 5.624 5.641 100,991 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.684 186,248 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,028 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,843 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,683 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,768 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,407 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,146 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,620 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,695 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,675 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,928 -0.13(-2.10%)
Sep 12, 2003 6.012 6.083 5.903 5.985 54,703 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,317 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,342 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,637 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,299 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,903 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,454 +0.03(+0.45%)
Sep 02, 2003 6.187 6.187 6.018 6.051 122,397 -0.05(-0.90%)
Aug 29, 2003 5.936 6.204 5.930 6.105 103,552 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,128 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,649 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,374 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,931 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,842 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,999 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,463 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,014 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,612 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,745 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,319 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,332 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,278 +0.00(+0.00%)
Aug 11, 2003 5.684 5.788 5.684 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.684 115,078 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,415 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,778 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.520 5.542 89,099 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,109 -0.04(-0.76%)
Aug 01, 2003 5.876 5.876 5.756 5.756 68,425 -0.12(-2.05%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,232 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,141 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,467 +0.15(+2.67%)
Jul 28, 2003 5.766 5.788 5.695 5.739 104,284 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.766 77,938 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,372 +0.05(+0.86%)
Jul 23, 2003 5.717 5.766 5.690 5.739 94,770 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,984 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,903 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,044 +0.08(+1.48%)
Jul 17, 2003 5.684 5.728 5.531 5.531 129,715 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.684 5.684 75,011 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,660 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.684 113,066 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.684 5.734 5.641 5.684 103,918 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,451 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,710 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.602 110,504 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,107 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,777 +0.15(+2.68%)
Jul 01, 2003 5.466 5.575 5.422 5.504 83,793 +0.04(+0.70%)
Jun 30, 2003 5.564 5.652 5.466 5.466 142,705 -0.14(-2.44%)
Jun 27, 2003 5.663 5.679 5.526 5.602 88,367 +0.02(+0.39%)
Jun 26, 2003 5.548 5.630 5.520 5.581 69,340 +0.05(+0.89%)
Jun 25, 2003 5.520 5.624 5.444 5.531 158,805 +0.07(+1.20%)
Jun 24, 2003 5.455 5.520 5.422 5.466 86,903 -0.04(-0.79%)
Jun 23, 2003 5.630 5.630 5.335 5.510 303,156 -0.11(-2.04%)
Jun 20, 2003 5.553 5.684 5.520 5.624 136,118 +0.08(+1.38%)
Jun 19, 2003 5.531 5.575 5.504 5.548 112,700 +0.04(+0.79%)
Jun 18, 2003 5.493 5.542 5.466 5.504 109,590 +0.05(+1.00%)
Jun 17, 2003 5.510 5.548 5.449 5.449 128,251 -0.02(-0.30%)
Jun 16, 2003 5.389 5.466 5.356 5.466 141,241 +0.13(+2.46%)
Jun 13, 2003 5.422 5.438 5.313 5.335 86,903 -0.08(-1.51%)
Jun 12, 2003 5.411 5.460 5.269 5.417 141,058 +0.04(+0.81%)
Jun 11, 2003 5.346 5.378 5.193 5.373 153,499 +0.07(+1.24%)
Jun 10, 2003 5.198 5.313 5.193 5.307 101,357 +0.11(+2.21%)
Jun 09, 2003 5.247 5.362 5.193 5.193 187,346 -0.05(-0.94%)
Jun 06, 2003 5.329 5.356 5.220 5.242 116,725 -0.07(-1.34%)
Jun 05, 2003 5.258 5.313 5.203 5.313 159,354 +0.04(+0.73%)
Jun 04, 2003 5.247 5.275 5.231 5.275 106,845 +0.05(+1.05%)
Jun 03, 2003 5.193 5.275 5.171 5.220 139,228 -0.01(-0.21%)
Jun 02, 2003 5.193 5.285 5.111 5.231 182,589 +0.03(+0.63%)
May 30, 2003 5.253 5.313 5.198 5.198 222,107 -0.05(-1.04%)
May 29, 2003 5.275 5.302 5.203 5.253 108,858 -0.02(-0.41%)
May 28, 2003 5.275 5.302 5.220 5.275 241,500 -0.07(-1.33%)
May 27, 2003 5.318 5.400 5.253 5.346 189,358 +0.05(+0.93%)
May 23, 2003 5.176 5.340 5.132 5.296 126,970 +0.12(+2.32%)
May 22, 2003 5.193 5.193 5.078 5.176 123,677 -0.02(-0.32%)
May 21, 2003 5.247 5.285 5.193 5.193 83,793 -0.06(-1.14%)
May 20, 2003 5.318 5.356 5.214 5.253 95,685 +0.00(+0.00%)
May 19, 2003 5.329 5.367 5.182 5.253 129,898 -0.08(-1.44%)
May 16, 2003 5.411 5.466 5.329 5.329 140,875 -0.14(-2.50%)
May 15, 2003 5.444 5.537 5.411 5.466 145,815 +0.13(+2.46%)
May 14, 2003 5.356 5.356 5.193 5.335 128,251 -0.02(-0.41%)
May 13, 2003 5.362 5.438 5.302 5.356 115,444 -0.02(-0.41%)
May 12, 2003 5.438 5.482 5.351 5.378 135,020 +0.02(+0.41%)
May 09, 2003 5.329 5.438 5.280 5.356 225,583 +0.00(+0.00%)
May 08, 2003 5.318 5.400 5.258 5.356 100,991 +0.09(+1.77%)
May 07, 2003 5.329 5.373 5.247 5.264 105,199 -0.08(-1.53%)
May 06, 2003 5.214 5.428 5.214 5.346 230,340 +0.19(+3.60%)
May 05, 2003 5.029 5.198 5.029 5.160 135,386 +0.10(+1.94%)
May 02, 2003 4.821 5.061 4.821 5.061 141,973 +0.21(+4.28%)
May 01, 2003 4.837 4.865 4.783 4.854 109,407 -0.01(-0.22%)
Apr 30, 2003 4.826 4.947 4.788 4.865 181,308 +0.08(+1.60%)
Apr 29, 2003 4.783 4.837 4.761 4.788 126,605 +0.01(+0.11%)
Apr 28, 2003 4.733 4.810 4.728 4.783 315,597 +0.16(+3.43%)
Apr 25, 2003 4.646 4.690 4.608 4.624 263,455 +0.02(+0.47%)
Apr 24, 2003 4.635 4.662 4.569 4.602 167,404 +0.00(+0.00%)
Apr 23, 2003 4.591 4.635 4.542 4.602 159,536 +0.04(+0.84%)
Apr 22, 2003 4.695 4.695 4.564 4.564 219,729 -0.08(-1.65%)
Apr 21, 2003 4.569 4.673 4.515 4.640 273,884 +0.11(+2.54%)
Apr 17, 2003 4.558 4.558 4.427 4.526 135,935 +0.02(+0.49%)
Apr 16, 2003 4.635 4.635 4.482 4.504 106,479 -0.08(-1.79%)
Apr 15, 2003 4.635 4.712 4.537 4.586 132,642 -0.10(-2.21%)
Apr 14, 2003 4.794 4.837 4.602 4.690 153,682 -0.05(-1.04%)
Apr 11, 2003 4.854 4.854 4.728 4.739 93,490 -0.06(-1.25%)
Apr 10, 2003 4.837 4.859 4.766 4.799 107,943 -0.01(-0.23%)
Apr 09, 2003 4.908 4.947 4.783 4.810 102,271 -0.07(-1.46%)
Apr 08, 2003 4.941 4.941 4.843 4.881 64,949 -0.03(-0.67%)
Apr 07, 2003 4.897 4.936 4.892 4.914 86,903 +0.02(+0.33%)
Apr 04, 2003 4.930 4.947 4.897 4.897 76,292 -0.04(-0.89%)
Apr 03, 2003 4.925 4.963 4.908 4.941 58,362 +0.01(+0.22%)
Apr 02, 2003 4.996 4.996 4.837 4.930 104,284 -0.01(-0.22%)
Apr 01, 2003 4.843 4.952 4.788 4.941 94,404 +0.15(+3.20%)
Mar 31, 2003 4.843 4.919 4.788 4.788 107,028 -0.05(-1.02%)
Mar 28, 2003 4.914 4.963 4.837 4.837 59,643 -0.08(-1.67%)
Mar 27, 2003 4.947 4.963 4.865 4.919 44,458 -0.01(-0.22%)
Mar 26, 2003 5.007 5.029 4.908 4.930 140,875 -0.02(-0.44%)
Mar 25, 2003 4.974 5.029 4.947 4.952 97,881 -0.05(-0.98%)
Mar 24, 2003 5.029 5.056 4.952 5.001 86,354 -0.03(-0.54%)
Mar 21, 2003 4.947 5.029 4.919 5.029 151,303 +0.08(+1.66%)
Mar 20, 2003 5.001 5.067 4.925 4.947 75,011 -0.05(-1.09%)
Mar 19, 2003 5.039 5.056 4.925 5.001 111,236 +0.00(+0.00%)
Mar 18, 2003 5.029 5.039 4.957 5.001 168,684 +0.03(+0.55%)
Mar 17, 2003 4.930 5.001 4.870 4.974 92,209 +0.09(+1.79%)
Mar 14, 2003 4.974 4.985 4.886 4.886 118,920 -0.03(-0.67%)
Mar 13, 2003 4.870 4.947 4.870 4.919 60,558 +0.08(+1.58%)
Mar 12, 2003 4.908 4.919 4.837 4.843 69,705 -0.05(-1.01%)
Mar 11, 2003 4.843 4.919 4.843 4.892 102,454 +0.05(+1.02%)
Mar 10, 2003 4.919 4.963 4.810 4.843 129,349 -0.09(-1.88%)
Mar 07, 2003 4.908 5.012 4.854 4.936 165,208 +0.04(+0.89%)
Mar 06, 2003 4.914 4.914 4.815 4.892 54,520 -0.02(-0.33%)
Mar 05, 2003 4.919 4.919 4.810 4.908 98,795 -0.01(-0.22%)
Mar 04, 2003 4.843 4.957 4.837 4.919 147,644 +0.02(+0.45%)
Mar 03, 2003 4.985 5.012 4.848 4.897 242,964 -0.10(-2.08%)
Feb 28, 2003 5.029 5.029 4.952 5.001 57,813 +0.00(+0.00%)
Feb 27, 2003 5.034 5.034 4.985 5.001 68,242 +0.02(+0.44%)
Feb 26, 2003 5.029 5.078 4.979 4.979 60,009 -0.11(-2.25%)
Feb 25, 2003 5.138 5.138 5.089 5.094 151,303 -0.03(-0.64%)
Feb 24, 2003 5.182 5.258 5.127 5.127 131,178 +0.00(+0.00%)
Feb 21, 2003 5.127 5.193 5.067 5.127 73,548 +0.02(+0.32%)
Feb 20, 2003 5.056 5.165 5.001 5.111 80,317 +0.08(+1.63%)
Feb 19, 2003 5.029 5.056 4.974 5.029 160,268 +0.02(+0.33%)
Feb 18, 2003 5.083 5.121 5.007 5.012 161,183 -0.13(-2.45%)
Feb 14, 2003 5.056 5.160 5.029 5.138 99,344 +0.08(+1.62%)
Feb 13, 2003 5.111 5.171 5.029 5.056 114,164 -0.08(-1.60%)
Feb 12, 2003 5.089 5.220 5.078 5.138 134,838 +0.05(+0.97%)
Feb 11, 2003 5.121 5.220 5.007 5.089 179,845 -0.05(-0.96%)
Feb 10, 2003 5.247 5.247 5.056 5.138 145,632 -0.05(-1.05%)
Feb 07, 2003 5.329 5.346 5.193 5.193 82,512 -0.14(-2.56%)
Feb 06, 2003 5.449 5.449 5.225 5.329 62,936 -0.09(-1.71%)
Feb 05, 2003 5.324 5.449 5.324 5.422 53,788 +0.15(+2.90%)
Feb 04, 2003 5.356 5.362 5.203 5.269 70,437 -0.11(-2.13%)
Feb 03, 2003 5.455 5.455 5.384 5.384 52,691 -0.04(-0.71%)
Jan 31, 2003 5.389 5.438 5.367 5.422 51,959 +0.03(+0.61%)
Jan 30, 2003 5.411 5.466 5.302 5.389 94,587 +0.04(+0.82%)
Jan 29, 2003 5.422 5.477 5.329 5.346 106,297 -0.05(-1.01%)
Jan 28, 2003 5.466 5.466 5.329 5.400 169,416 -0.06(-1.10%)
Jan 27, 2003 5.444 5.460 5.384 5.460 113,432 +0.05(+0.91%)
Jan 24, 2003 5.575 5.575 5.411 5.411 78,487 -0.14(-2.56%)
Jan 23, 2003 5.477 5.575 5.417 5.553 181,308 +0.06(+1.09%)
Jan 22, 2003 5.466 5.575 5.466 5.493 123,311 -0.02(-0.40%)
Jan 21, 2003 5.684 5.739 5.488 5.515 174,722 -0.13(-2.32%)
Jan 17, 2003 5.777 5.837 5.482 5.646 158,805 -0.13(-2.27%)
Jan 16, 2003 6.122 6.122 5.739 5.777 108,675 -0.34(-5.63%)
Jan 15, 2003 5.723 6.138 5.712 6.122 286,873 +0.39(+6.77%)
Jan 14, 2003 5.739 5.788 5.712 5.734 111,785 -0.01(-0.10%)
Jan 13, 2003 5.630 5.739 5.548 5.739 87,635 +0.11(+2.04%)
Jan 10, 2003 5.630 5.766 5.564 5.624 138,680 -0.04(-0.68%)
Jan 09, 2003 5.663 5.794 5.624 5.663 158,439 +0.05(+0.97%)
Jan 08, 2003 5.706 5.750 5.597 5.608 109,041 -0.09(-1.63%)
Jan 07, 2003 5.641 5.876 5.641 5.701 141,790 +0.11(+2.05%)
Jan 06, 2003 5.406 5.586 5.389 5.586 111,053 +0.24(+4.39%)
Jan 03, 2003 5.378 5.433 5.335 5.351 128,617 -0.03(-0.51%)
Jan 02, 2003 5.269 5.438 5.264 5.378 107,211 +0.15(+2.82%)
Dec 31, 2002 5.171 5.428 5.121 5.231 215,338 +0.01(+0.10%)
Dec 30, 2002 5.056 5.225 4.974 5.225 240,037 +0.25(+5.05%)
Dec 27, 2002 5.138 5.247 4.974 4.974 141,607 -0.15(-2.99%)
Dec 26, 2002 5.029 5.231 5.029 5.127 136,484 +0.10(+2.07%)
Dec 24, 2002 5.056 5.105 4.919 5.023 132,276 -0.02(-0.33%)
Dec 23, 2002 5.193 5.275 4.897 5.039 476,415 -0.37(-6.77%)
Dec 20, 2002 5.783 5.783 5.384 5.406 302,059 -0.38(-6.52%)
Dec 19, 2002 6.007 6.056 5.630 5.783 260,711 -0.23(-3.82%)
Dec 18, 2002 6.078 6.078 5.887 6.012 121,482 -0.02(-0.36%)
Dec 17, 2002 6.040 6.149 5.985 6.034 168,135 +0.05(+0.82%)
Dec 16, 2002 5.837 5.985 5.756 5.985 126,422 +0.14(+2.34%)
Dec 13, 2002 6.040 6.040 5.848 5.848 72,999 -0.14(-2.28%)
Dec 12, 2002 5.996 5.996 5.821 5.985 68,425 -0.07(-1.08%)
Dec 11, 2002 6.034 6.056 5.985 6.051 53,605 +0.07(+1.19%)
Dec 10, 2002 5.865 6.029 5.865 5.980 127,702 +0.13(+2.15%)
Dec 09, 2002 5.947 5.996 5.772 5.854 95,319 -0.09(-1.56%)
Dec 06, 2002 5.958 6.001 5.887 5.947 83,061 -0.03(-0.46%)
Dec 05, 2002 6.007 6.007 5.941 5.974 35,493 -0.02(-0.36%)
Dec 04, 2002 6.007 6.105 5.958 5.996 86,720 -0.01(-0.18%)
Dec 03, 2002 6.023 6.067 6.007 6.007 57,082 -0.02(-0.27%)
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.