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 (%)
Apr 30, 2004 5.979 6.104 5.936 5.941 127,444 -0.04(-0.64%)
Apr 29, 2004 5.990 6.208 5.936 5.979 154,806 -0.03(-0.54%)
Apr 28, 2004 6.246 6.322 5.996 6.012 148,011 -0.28(-4.42%)
Apr 27, 2004 6.290 6.442 6.262 6.290 132,586 -0.05(-0.86%)
Apr 26, 2004 6.273 6.497 6.262 6.344 156,642 -0.11(-1.69%)
Apr 23, 2004 6.567 6.578 6.371 6.453 153,337 -0.13(-1.90%)
Apr 22, 2004 6.447 6.660 6.317 6.578 187,126 +0.04(+0.67%)
Apr 21, 2004 6.480 6.622 6.175 6.535 332,199 -0.03(-0.41%)
Apr 20, 2004 7.215 7.297 6.290 6.562 355,154 -0.75(-10.21%)
Apr 19, 2004 7.297 7.368 7.188 7.308 86,676 -0.10(-1.32%)
Apr 16, 2004 7.379 7.482 7.302 7.406 77,862 +0.05(+0.74%)
Apr 15, 2004 7.232 7.433 7.232 7.351 74,740 +0.07(+0.90%)
Apr 14, 2004 7.351 7.411 7.215 7.286 127,444 -0.04(-0.52%)
Apr 13, 2004 7.488 7.537 7.253 7.324 91,634 -0.16(-2.18%)
Apr 12, 2004 7.384 7.537 7.379 7.488 88,513 +0.16(+2.15%)
Apr 08, 2004 7.591 7.591 7.324 7.330 106,325 -0.27(-3.51%)
Apr 07, 2004 7.526 7.596 7.351 7.596 80,983 +0.10(+1.38%)
Apr 06, 2004 7.422 7.558 7.384 7.493 80,433 -0.01(-0.07%)
Apr 05, 2004 7.384 7.569 7.351 7.498 92,185 +0.09(+1.25%)
Apr 02, 2004 7.346 7.460 7.297 7.406 87,778 +0.06(+0.82%)
Apr 01, 2004 7.302 7.357 7.134 7.346 116,793 -0.01(-0.15%)
Mar 31, 2004 7.226 7.357 6.943 7.357 198,695 +0.13(+1.81%)
Mar 30, 2004 7.177 7.286 7.090 7.226 77,678 -0.03(-0.45%)
Mar 29, 2004 6.943 7.259 6.916 7.259 121,384 +0.27(+3.90%)
Mar 26, 2004 7.025 7.161 6.959 6.987 91,084 +0.01(+0.08%)
Mar 25, 2004 7.025 7.172 6.970 6.981 87,411 -0.02(-0.23%)
Mar 24, 2004 6.997 7.074 6.921 6.997 109,080 +0.01(+0.08%)
Mar 23, 2004 7.030 7.068 6.959 6.992 125,607 +0.02(+0.23%)
Mar 22, 2004 7.106 7.106 6.943 6.976 121,567 -0.15(-2.06%)
Mar 19, 2004 7.264 7.379 7.052 7.123 126,342 -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 97,327 +0.19(+2.64%)
Mar 16, 2004 7.204 7.439 7.134 7.215 146,542 +0.05(+0.68%)
Mar 15, 2004 7.215 7.439 7.134 7.166 159,213 -0.29(-3.94%)
Mar 12, 2004 7.052 7.460 7.052 7.460 153,704 +0.31(+4.34%)
Mar 11, 2004 7.351 7.509 7.134 7.150 160,866 -0.20(-2.74%)
Mar 10, 2004 7.400 7.580 7.330 7.351 134,606 +0.01(+0.07%)
Mar 09, 2004 7.406 7.482 7.232 7.346 107,244 -0.02(-0.22%)
Mar 08, 2004 7.243 7.488 7.243 7.362 106,876 +0.15(+2.04%)
Mar 05, 2004 7.161 7.313 7.096 7.215 74,005 +0.03(+0.45%)
Mar 04, 2004 7.177 7.188 6.992 7.183 69,782 +0.02(+0.23%)
Mar 03, 2004 7.172 7.183 6.889 7.166 184,922 +0.05(+0.69%)
Mar 02, 2004 7.324 7.324 7.085 7.117 107,060 -0.21(-2.83%)
Mar 01, 2004 7.172 7.330 7.161 7.324 90,165 +0.18(+2.52%)
Feb 27, 2004 7.351 7.351 7.079 7.145 162,151 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,917 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,697 +0.41(+5.75%)
Feb 24, 2004 7.204 7.379 7.194 7.194 139,196 +0.03(+0.46%)
Feb 23, 2004 7.297 7.302 7.079 7.161 101,184 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,680 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,444 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,990 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.997 7.308 81,351 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,364 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,606 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,437 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,380 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,020 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,826 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,293 +0.05(+0.75%)
Feb 04, 2004 6.627 6.654 6.535 6.567 101,000 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,169 +0.05(+0.82%)
Feb 02, 2004 6.562 6.616 6.453 6.605 158,295 +0.08(+1.25%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,087 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.398 6.497 90,349 +0.09(+1.45%)
Jan 28, 2004 6.562 6.654 6.404 6.404 144,155 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,458 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.447 6.589 98,429 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.447 6.578 107,427 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,002 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.398 6.415 173,537 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,171 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,338 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,047 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,347 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,125 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.349 6.453 112,202 +0.15(+2.42%)
Jan 09, 2004 6.398 6.442 6.322 6.300 69,414 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.398 119,915 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.300 6.404 88,696 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,242 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,696 +0.13(+1.97%)
Jan 02, 2004 6.290 6.388 6.235 6.349 107,427 +0.16(+2.55%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,567 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.398 107,794 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,385 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.153 6.224 23,689 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.153 62,987 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,836 +0.12(+1.95%)
Dec 22, 2003 6.083 6.153 6.055 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,249 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,574 +0.10(+1.61%)
Dec 17, 2003 6.153 6.153 6.017 6.072 80,800 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,184 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,816 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,958 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,651 +0.13(+2.09%)
Dec 10, 2003 6.061 6.153 5.985 6.001 147,460 -0.05(-0.81%)
Dec 09, 2003 6.251 6.251 6.045 6.050 94,940 -0.20(-3.22%)
Dec 08, 2003 6.143 6.251 6.099 6.251 79,698 +0.15(+2.50%)
Dec 05, 2003 6.115 6.153 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.055 6.126 5.990 6.115 112,385 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,554 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,504 -0.07(-1.12%)
Dec 01, 2003 6.224 6.306 6.181 6.306 95,858 +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 6.273 166,007 -0.09(-1.45%)
Nov 25, 2003 6.290 6.420 6.290 6.366 105,958 +0.02(+0.34%)
Nov 24, 2003 6.311 6.344 6.235 6.344 148,195 +0.08(+1.22%)
Nov 21, 2003 6.290 6.290 6.181 6.268 140,666 +0.09(+1.50%)
Nov 20, 2003 6.192 6.230 6.121 6.175 213,937 -0.01(-0.09%)
Nov 19, 2003 6.017 6.192 6.017 6.181 92,553 +0.19(+3.18%)
Nov 18, 2003 6.099 6.202 5.990 5.990 97,694 -0.10(-1.70%)
Nov 17, 2003 6.017 6.099 6.001 6.094 142,869 +0.02(+0.27%)
Nov 14, 2003 6.126 6.230 6.055 6.077 73,822 -0.09(-1.41%)
Nov 13, 2003 6.153 6.235 6.104 6.164 82,269 +0.07(+1.07%)
Nov 12, 2003 6.208 6.251 5.996 6.099 125,424 -0.08(-1.32%)
Nov 11, 2003 6.017 6.181 5.957 6.181 93,471 +0.13(+2.16%)
Nov 10, 2003 6.235 6.235 6.045 6.050 101,367 -0.15(-2.46%)
Nov 07, 2003 6.251 6.251 6.153 6.202 91,084 -0.02(-0.26%)
Nov 06, 2003 6.137 6.219 6.061 6.219 88,329 +0.07(+1.06%)
Nov 05, 2003 6.235 6.153 6.050 6.153 103,754 -0.10(-1.65%)
Nov 04, 2003 6.235 6.257 6.208 6.257 98,021 +0.10(+1.59%)
Nov 03, 2003 6.181 6.224 6.143 6.159 125,791 -0.02(-0.35%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,511 +0.11(+1.89%)
Oct 30, 2003 6.115 6.126 6.055 6.066 42,787 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,118 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,985 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.897 5.990 62,436 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,538 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,085 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,325 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,411 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,718 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.897 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,640 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,089 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,184 -0.08(-1.36%)
Oct 13, 2003 5.799 6.012 5.783 6.017 97,144 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.799 73,454 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,265 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,056 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,740 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,102 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,075 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,758 +0.00(+0.00%)
Oct 01, 2003 5.663 5.691 5.647 5.663 118,996 +0.04(+0.78%)
Sep 30, 2003 5.636 5.663 5.603 5.620 101,367 -0.04(-0.77%)
Sep 29, 2003 5.778 5.783 5.609 5.663 186,942 -0.11(-1.98%)
Sep 26, 2003 5.870 5.919 5.778 5.778 107,427 -0.13(-2.12%)
Sep 25, 2003 5.903 5.963 5.881 5.903 92,185 -0.03(-0.46%)
Sep 24, 2003 6.001 6.001 5.876 5.930 80,983 -0.08(-1.27%)
Sep 23, 2003 5.887 6.006 5.881 6.006 80,065 +0.12(+2.04%)
Sep 22, 2003 5.990 5.996 5.870 5.887 109,815 -0.13(-2.17%)
Sep 19, 2003 6.055 6.077 5.996 6.017 82,453 -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 83,003 -0.02(-0.27%)
Sep 16, 2003 5.936 6.066 5.881 6.066 109,080 +0.23(+3.92%)
Sep 15, 2003 5.941 5.985 5.832 5.838 91,267 -0.13(-2.10%)
Sep 12, 2003 5.990 6.061 5.881 5.963 54,907 +0.00(+0.00%)
Sep 11, 2003 5.838 6.072 5.838 5.963 80,616 +0.11(+1.86%)
Sep 10, 2003 5.908 5.968 5.789 5.854 84,656 -0.03(-0.46%)
Sep 09, 2003 5.925 5.925 5.810 5.881 103,020 -0.04(-0.64%)
Sep 08, 2003 5.974 6.045 5.908 5.919 121,751 -0.05(-0.91%)
Sep 05, 2003 6.099 6.115 5.968 5.974 87,227 -0.07(-1.17%)
Sep 04, 2003 6.083 6.126 5.990 6.045 78,045 -0.01(-0.18%)
Sep 03, 2003 6.072 6.181 6.017 6.055 102,836 +0.03(+0.45%)
Sep 02, 2003 6.164 6.164 5.996 6.028 122,853 -0.05(-0.90%)
Aug 29, 2003 5.914 6.181 5.908 6.083 103,938 +0.11(+1.92%)
Aug 28, 2003 6.023 6.045 5.914 5.968 123,587 -0.05(-0.90%)
Aug 27, 2003 6.262 6.262 6.006 6.023 178,311 -0.43(-6.67%)
Aug 26, 2003 6.431 6.475 6.181 6.453 133,871 +0.05(+0.77%)
Aug 25, 2003 6.437 6.480 6.235 6.404 267,926 -0.08(-1.18%)
Aug 22, 2003 6.518 6.518 6.398 6.480 165,457 -0.04(-0.58%)
Aug 21, 2003 6.518 6.562 6.398 6.518 234,871 +0.00(+0.00%)
Aug 20, 2003 6.371 6.524 6.208 6.518 236,340 +0.20(+3.19%)
Aug 19, 2003 6.235 6.409 6.153 6.317 251,950 +0.10(+1.58%)
Aug 18, 2003 6.094 6.219 6.001 6.219 98,980 +0.16(+2.70%)
Aug 15, 2003 6.045 6.126 5.996 6.055 91,084 +0.07(+1.09%)
Aug 14, 2003 5.881 5.990 5.821 5.990 95,674 +0.14(+2.33%)
Aug 13, 2003 5.761 5.936 5.723 5.854 97,694 +0.14(+2.38%)
Aug 12, 2003 5.718 5.772 5.674 5.718 221,099 +0.00(+0.00%)
Aug 11, 2003 5.663 5.767 5.663 5.718 69,965 +0.05(+0.96%)
Aug 08, 2003 5.647 5.734 5.603 5.663 115,507 +0.07(+1.27%)
Aug 07, 2003 5.478 5.620 5.478 5.593 81,718 +0.11(+2.09%)
Aug 06, 2003 5.554 5.598 5.456 5.478 67,027 -0.04(-0.79%)
Aug 05, 2003 5.636 5.674 5.500 5.522 89,431 -0.17(-2.97%)
Aug 04, 2003 5.772 5.799 5.674 5.691 76,393 -0.04(-0.76%)
Aug 01, 2003 5.854 5.854 5.734 5.734 68,680 -0.12(-2.05%)
Jul 31, 2003 5.952 5.957 5.854 5.854 81,534 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.799 5.952 125,607 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,856 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,673 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.652 5.745 78,229 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,813 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,124 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,227 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,198 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,291 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,002 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,487 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,885 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,305 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,049 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,082 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,916 -0.01(-0.19%)
Jul 03, 2003 5.631 5.652 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,298 +0.15(+2.68%)
Jul 01, 2003 5.446 5.554 5.402 5.484 84,105 +0.04(+0.70%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,236 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,696 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,598 +0.05(+0.89%)
Jun 25, 2003 5.500 5.603 5.424 5.511 159,397 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,227 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,286 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.603 136,626 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,120 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,998 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,729 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,767 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,227 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.249 5.397 141,584 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,071 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,734 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,044 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.200 5.222 117,160 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,947 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,244 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.151 5.200 139,747 -0.01(-0.21%)
Jun 02, 2003 5.173 5.266 5.092 5.211 183,269 +0.03(+0.63%)
May 30, 2003 5.233 5.293 5.179 5.179 222,935 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,264 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.200 5.255 242,401 -0.07(-1.33%)
May 27, 2003 5.298 5.380 5.233 5.326 190,064 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,444 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,138 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,105 -0.06(-1.14%)
May 20, 2003 5.298 5.337 5.195 5.233 96,042 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,382 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,400 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,358 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,729 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,875 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,524 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,424 +0.00(+0.00%)
May 08, 2003 5.298 5.380 5.239 5.337 101,367 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,591 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,199 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,891 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,502 +0.21(+4.28%)
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.