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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM 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 30, 2005 3.859 3.925 3.826 3.853 220,641 +0.02(+0.57%)
Nov 29, 2005 3.810 3.881 3.799 3.832 309,922 +0.02(+0.57%)
Nov 28, 2005 3.963 3.963 3.799 3.810 283,577 -0.11(-2.92%)
Nov 25, 2005 3.946 3.952 3.914 3.925 74,827 -0.02(-0.55%)
Nov 23, 2005 3.930 3.990 3.908 3.946 328,766 +0.03(+0.84%)
Nov 22, 2005 3.996 4.001 3.886 3.914 289,431 -0.06(-1.51%)
Nov 21, 2005 3.935 3.985 3.881 3.974 285,589 +0.11(+2.97%)
Nov 18, 2005 3.903 3.903 3.799 3.859 157,522 -0.02(-0.56%)
Nov 17, 2005 3.766 3.903 3.711 3.881 276,441 +0.14(+3.80%)
Nov 16, 2005 3.903 3.925 3.695 3.739 588,193 -0.17(-4.47%)
Nov 15, 2005 4.006 4.012 3.892 3.914 204,541 -0.10(-2.45%)
Nov 14, 2005 4.127 4.138 3.990 4.012 209,481 -0.12(-2.91%)
Nov 11, 2005 4.143 4.236 4.105 4.132 153,497 -0.02(-0.40%)
Nov 10, 2005 4.181 4.181 4.078 4.149 158,803 -0.01(-0.26%)
Nov 09, 2005 4.116 4.198 4.083 4.160 238,570 +0.10(+2.42%)
Nov 08, 2005 4.181 4.181 4.023 4.061 304,433 -0.14(-3.38%)
Nov 07, 2005 4.045 4.231 4.039 4.203 218,811 +0.16(+3.92%)
Nov 04, 2005 4.099 4.099 3.996 4.045 213,689 -0.07(-1.60%)
Nov 03, 2005 4.247 4.247 4.099 4.110 184,050 -0.03(-0.66%)
Nov 02, 2005 4.012 4.143 4.012 4.138 440,550 +0.14(+3.42%)
Nov 01, 2005 4.056 4.078 3.990 4.001 413,290 -0.01(-0.14%)
Oct 31, 2005 4.039 4.127 3.979 4.006 478,605 +0.05(+1.24%)
Oct 28, 2005 4.017 4.050 3.897 3.957 650,946 -0.06(-1.50%)
Oct 27, 2005 4.291 4.291 3.935 4.017 698,514 -0.25(-5.89%)
Oct 26, 2005 4.433 4.477 4.192 4.269 396,642 -0.16(-3.70%)
Oct 25, 2005 4.651 4.653 4.427 4.433 439,270 -0.26(-5.59%)
Oct 24, 2005 4.870 4.908 4.651 4.695 236,192 -0.14(-2.94%)
Oct 21, 2005 5.001 5.007 4.783 4.837 187,343 -0.09(-1.78%)
Oct 20, 2005 4.865 5.029 4.848 4.925 244,242 +0.09(+1.81%)
Oct 19, 2005 4.695 4.854 4.651 4.837 175,268 +0.14(+2.91%)
Oct 18, 2005 4.777 4.865 4.673 4.701 149,106 -0.10(-2.05%)
Oct 17, 2005 4.870 4.914 4.739 4.799 120,383 -0.03(-0.68%)
Oct 14, 2005 4.821 4.886 4.673 4.832 98,611 +0.07(+1.38%)
Oct 13, 2005 4.564 4.832 4.564 4.766 227,959 +0.17(+3.81%)
Oct 12, 2005 4.739 4.761 4.591 4.591 188,624 -0.16(-3.34%)
Oct 11, 2005 4.919 4.919 4.728 4.750 95,501 -0.15(-3.12%)
Oct 10, 2005 4.810 4.914 4.750 4.903 149,472 +0.11(+2.40%)
Oct 07, 2005 4.755 4.843 4.728 4.788 91,842 +0.06(+1.27%)
Oct 06, 2005 4.744 4.897 4.662 4.728 182,952 -0.04(-0.92%)
Oct 05, 2005 4.865 4.892 4.750 4.772 144,166 -0.11(-2.35%)
Oct 04, 2005 5.001 5.056 4.865 4.886 120,383 -0.14(-2.83%)
Oct 03, 2005 5.083 5.160 4.728 5.029 304,067 +0.00(+0.00%)
Sep 30, 2005 5.111 5.132 5.001 5.029 142,703 -0.11(-2.23%)
Sep 29, 2005 5.029 5.165 5.029 5.143 147,277 +0.14(+2.73%)
Sep 28, 2005 5.149 5.149 4.936 5.007 210,944 -0.14(-2.76%)
Sep 27, 2005 5.056 5.187 4.952 5.149 279,186 +0.13(+2.50%)
Sep 26, 2005 4.963 5.023 4.942 5.023 187,526 +0.16(+3.37%)
Sep 23, 2005 4.859 4.919 4.783 4.859 479,336 +0.08(+1.72%)
Sep 22, 2005 4.783 4.865 4.755 4.777 143,435 -0.03(-0.68%)
Sep 21, 2005 4.783 4.903 4.690 4.810 281,564 -0.01(-0.23%)
Sep 20, 2005 4.892 5.001 4.810 4.821 231,618 -0.07(-1.45%)
Sep 19, 2005 5.023 5.056 4.892 4.892 165,389 -0.13(-2.61%)
Sep 16, 2005 4.837 5.050 4.792 5.023 663,753 +0.22(+4.55%)
Sep 15, 2005 5.111 5.111 4.783 4.805 281,564 -0.30(-5.79%)
Sep 14, 2005 5.089 5.132 5.056 5.100 155,510 +0.01(+0.21%)
Sep 13, 2005 5.083 5.143 5.040 5.089 167,401 +0.02(+0.32%)
Sep 12, 2005 5.154 5.176 5.067 5.072 154,229 -0.08(-1.49%)
Sep 09, 2005 5.165 5.176 5.111 5.149 109,222 -0.02(-0.32%)
Sep 08, 2005 5.247 5.247 5.154 5.165 126,237 -0.13(-2.38%)
Sep 07, 2005 5.428 5.433 5.286 5.291 110,686 -0.12(-2.22%)
Sep 06, 2005 5.160 5.411 5.154 5.411 437,623 +0.25(+4.87%)
Sep 02, 2005 5.154 5.193 5.094 5.160 130,262 +0.00(+0.00%)
Sep 01, 2005 5.193 5.214 5.111 5.160 163,559 -0.05(-0.94%)
Aug 31, 2005 5.111 5.209 5.094 5.209 133,555 +0.07(+1.38%)
Aug 30, 2005 5.198 5.220 5.061 5.138 180,208 -0.08(-1.57%)
Aug 29, 2005 5.138 5.236 5.116 5.220 135,568 +0.04(+0.74%)
Aug 26, 2005 5.302 5.307 5.182 5.182 186,977 -0.09(-1.76%)
Aug 25, 2005 5.269 5.296 5.198 5.275 130,445 +0.02(+0.31%)
Aug 24, 2005 5.242 5.296 5.204 5.258 179,842 +0.01(+0.21%)
Aug 23, 2005 5.351 5.362 5.225 5.247 160,266 -0.06(-1.13%)
Aug 22, 2005 5.236 5.335 5.236 5.307 231,435 +0.13(+2.43%)
Aug 19, 2005 5.116 5.209 5.094 5.182 191,185 +0.07(+1.28%)
Aug 18, 2005 5.231 5.258 5.116 5.116 381,274 -0.15(-2.80%)
Aug 17, 2005 5.291 5.329 5.247 5.264 243,693 -0.02(-0.41%)
Aug 16, 2005 5.346 5.357 5.225 5.286 436,891 -0.07(-1.33%)
Aug 15, 2005 5.400 5.400 5.220 5.357 440,916 -0.03(-0.61%)
Aug 12, 2005 5.455 5.466 5.346 5.389 287,967 -0.05(-0.90%)
Aug 11, 2005 5.526 5.586 5.411 5.439 307,543 -0.07(-1.19%)
Aug 10, 2005 5.373 5.657 5.373 5.504 628,077 +0.11(+2.03%)
Aug 09, 2005 5.411 5.433 5.340 5.395 299,676 -0.05(-0.90%)
Aug 08, 2005 5.548 5.564 5.335 5.444 614,173 -0.07(-1.29%)
Aug 05, 2005 5.613 5.619 5.515 5.515 364,259 -0.08(-1.37%)
Aug 04, 2005 5.586 5.739 5.531 5.592 435,611 +0.01(+0.10%)
Aug 03, 2005 5.531 5.619 5.471 5.586 610,148 +0.00(+0.00%)
Aug 02, 2005 5.903 5.920 5.559 5.586 1,228,163 -0.36(-6.07%)
Aug 01, 2005 6.176 6.231 5.876 5.947 1,714,086 -0.17(-2.77%)
Jul 29, 2005 6.231 6.422 5.887 6.116 6,197,349 +0.62(+11.34%)
Jul 28, 2005 5.023 5.542 4.837 5.493 1,156,628 +0.50(+9.96%)
Jul 27, 2005 4.859 5.007 4.837 4.996 291,444 +0.19(+3.98%)
Jul 26, 2005 4.755 4.865 4.706 4.805 163,559 +0.02(+0.46%)
Jul 25, 2005 4.985 4.990 4.733 4.783 248,816 -0.19(-3.74%)
Jul 22, 2005 4.892 4.968 4.821 4.968 162,096 +0.15(+3.06%)
Jul 21, 2005 5.029 5.067 4.788 4.821 314,496 -0.15(-3.08%)
Jul 20, 2005 4.865 5.056 4.826 4.974 302,055 +0.13(+2.71%)
Jul 19, 2005 4.799 4.854 4.783 4.843 94,037 +0.06(+1.26%)
Jul 18, 2005 4.886 4.892 4.761 4.783 104,100 -0.08(-1.57%)
Jul 15, 2005 4.766 4.865 4.761 4.859 99,160 +0.05(+1.02%)
Jul 14, 2005 4.761 4.854 4.755 4.810 98,245 +0.01(+0.11%)
Jul 13, 2005 4.783 4.870 4.783 4.805 60,740 -0.01(-0.11%)
Jul 12, 2005 4.865 4.865 4.733 4.810 100,990 -0.03(-0.56%)
Jul 11, 2005 4.750 4.859 4.733 4.837 160,815 +0.07(+1.37%)
Jul 08, 2005 4.635 4.783 4.613 4.772 181,123 +0.11(+2.34%)
Jul 07, 2005 4.613 4.668 4.515 4.662 94,769 +0.02(+0.47%)
Jul 06, 2005 4.679 4.679 4.602 4.641 65,680 -0.04(-0.82%)
Jul 05, 2005 4.608 4.679 4.569 4.679 73,181 +0.07(+1.54%)
Jul 01, 2005 4.591 4.613 4.542 4.608 55,434 +0.03(+0.72%)
Jun 30, 2005 4.526 4.646 4.509 4.575 94,952 +0.05(+1.09%)
Jun 29, 2005 4.400 4.537 4.400 4.526 105,746 +0.05(+1.22%)
Jun 28, 2005 4.471 4.482 4.405 4.471 72,449 +0.00(+0.00%)
Jun 27, 2005 4.455 4.482 4.378 4.471 133,372 -0.01(-0.12%)
Jun 24, 2005 4.537 4.537 4.433 4.477 200,699 -0.07(-1.56%)
Jun 23, 2005 4.619 4.641 4.520 4.548 60,740 -0.07(-1.54%)
Jun 22, 2005 4.597 4.646 4.564 4.619 83,975 +0.01(+0.24%)
Jun 21, 2005 4.619 4.662 4.580 4.608 93,306 +0.01(+0.12%)
Jun 20, 2005 4.449 4.641 4.449 4.602 106,112 +0.12(+2.68%)
Jun 17, 2005 4.668 4.673 4.482 4.482 240,766 -0.16(-3.53%)
Jun 16, 2005 4.619 4.646 4.504 4.646 106,295 +0.03(+0.59%)
Jun 15, 2005 4.559 4.624 4.537 4.619 133,555 +0.08(+1.81%)
Jun 14, 2005 4.553 4.564 4.498 4.537 62,569 +0.00(+0.00%)
Jun 13, 2005 4.537 4.548 4.477 4.537 53,971 -0.03(-0.60%)
Jun 10, 2005 4.564 4.580 4.504 4.564 102,270 +0.01(+0.12%)
Jun 09, 2005 4.537 4.569 4.487 4.559 71,351 +0.01(+0.12%)
Jun 08, 2005 4.537 4.564 4.509 4.553 83,426 +0.01(+0.12%)
Jun 07, 2005 4.477 4.580 4.466 4.548 147,643 +0.06(+1.34%)
Jun 06, 2005 4.537 4.537 4.427 4.487 102,453 -0.03(-0.61%)
Jun 03, 2005 4.537 4.564 4.504 4.515 115,809 -0.05(-1.08%)
Jun 02, 2005 4.509 4.580 4.444 4.564 128,067 +0.03(+0.72%)
Jun 01, 2005 4.460 4.537 4.455 4.531 139,227 +0.08(+1.84%)
May 31, 2005 4.400 4.477 4.400 4.449 122,578 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,674 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,035 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,019 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,605 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,489 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,622 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,830 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,551 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,411 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,004 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,507 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,464 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,254 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,738 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,320 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,503 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,127 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,349 -0.04(-1.21%)
May 02, 2005 3.580 3.640 3.564 3.624 111,052 +0.02(+0.45%)
Apr 29, 2005 3.558 3.662 3.553 3.607 204,907 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,946 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,942 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,189 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,412 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,686 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,611 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,655 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,306 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,304 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,210 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,649 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,773 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,510 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,468 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,566 -0.11(-2.93%)
Apr 07, 2005 3.640 3.761 3.635 3.733 109,954 +0.10(+2.71%)
Apr 06, 2005 3.761 3.771 3.635 3.635 190,637 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,410 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,247 +0.03(+0.74%)
Apr 01, 2005 3.826 3.925 3.689 3.695 203,809 -0.09(-2.45%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,603 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,354 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,851 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,956 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,699 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,416 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,272 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,034 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,353 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,965 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,931 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,322 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,678 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,231 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.078 4.078 122,212 -0.04(-0.93%)
Mar 08, 2005 4.160 4.165 4.099 4.116 107,393 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,464 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,039 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,187 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,801 -0.03(-0.64%)
Mar 01, 2005 4.302 4.302 4.197 4.263 166,487 -0.06(-1.39%)
Feb 28, 2005 4.373 4.405 4.258 4.324 125,688 -0.06(-1.37%)
Feb 25, 2005 4.400 4.400 4.340 4.384 95,135 +0.01(+0.12%)
Feb 24, 2005 4.351 4.384 4.302 4.378 61,472 +0.03(+0.63%)
Feb 23, 2005 4.351 4.416 4.345 4.351 79,584 +0.00(+0.00%)
Feb 22, 2005 4.405 4.427 4.345 4.351 119,468 -0.05(-1.24%)
Feb 18, 2005 4.373 4.427 4.351 4.405 119,102 +0.05(+1.26%)
Feb 17, 2005 4.400 4.427 4.351 4.351 136,665 -0.02(-0.50%)
Feb 16, 2005 4.351 4.427 4.351 4.373 177,830 +0.02(+0.50%)
Feb 15, 2005 4.373 4.378 4.345 4.351 139,410 -0.02(-0.50%)
Feb 14, 2005 4.411 4.411 4.345 4.373 117,455 -0.04(-0.99%)
Feb 11, 2005 4.504 4.504 4.334 4.416 179,476 -0.08(-1.82%)
Feb 10, 2005 4.455 4.504 4.438 4.498 114,162 +0.07(+1.48%)
Feb 09, 2005 4.662 4.673 4.404 4.433 328,766 -0.25(-5.26%)
Feb 08, 2005 4.717 4.717 4.651 4.679 109,954 -0.04(-0.81%)
Feb 07, 2005 4.750 4.755 4.701 4.717 67,509 -0.03(-0.58%)
Feb 04, 2005 4.733 4.755 4.712 4.744 79,401 -0.01(-0.23%)
Feb 03, 2005 4.761 4.837 4.728 4.755 112,699 -0.01(-0.11%)
Feb 02, 2005 4.810 4.810 4.728 4.761 175,268 -0.07(-1.36%)
Feb 01, 2005 4.695 4.837 4.695 4.826 90,012 +0.13(+2.79%)
Jan 31, 2005 4.641 4.701 4.641 4.695 77,023 +0.08(+1.66%)
Jan 28, 2005 4.646 4.679 4.613 4.619 73,364 -0.06(-1.29%)
Jan 27, 2005 4.668 4.695 4.646 4.679 39,334 -0.01(-0.23%)
Jan 26, 2005 4.630 4.690 4.591 4.690 99,526 +0.10(+2.14%)
Jan 25, 2005 4.608 4.651 4.564 4.591 85,804 -0.02(-0.47%)
Jan 24, 2005 4.635 4.646 4.591 4.613 73,547 -0.01(-0.12%)
Jan 21, 2005 4.668 4.673 4.591 4.619 103,185 -0.02(-0.35%)
Jan 20, 2005 4.651 4.695 4.619 4.635 82,328 -0.03(-0.70%)
Jan 19, 2005 4.755 4.766 4.646 4.668 85,804 -0.06(-1.27%)
Jan 18, 2005 4.662 4.750 4.608 4.728 167,584 +0.04(+0.82%)
Jan 14, 2005 4.651 4.701 4.619 4.690 94,220 +0.08(+1.78%)
Jan 13, 2005 4.701 4.733 4.608 4.608 168,499 -0.15(-3.10%)
Jan 12, 2005 4.794 4.810 4.662 4.755 101,721 -0.03(-0.69%)
Jan 11, 2005 4.673 4.854 4.651 4.788 158,254 +0.10(+2.10%)
Jan 10, 2005 4.646 4.717 4.646 4.690 141,788 +0.04(+0.82%)
Jan 07, 2005 4.701 4.750 4.651 4.651 139,776 -0.05(-1.16%)
Jan 06, 2005 4.706 4.755 4.662 4.706 130,628 -0.01(-0.12%)
Jan 05, 2005 4.805 4.832 4.706 4.712 162,279 -0.09(-1.93%)
Jan 04, 2005 4.865 4.886 4.783 4.805 118,370 -0.02(-0.34%)
Jan 03, 2005 4.963 4.990 4.799 4.821 212,591 -0.11(-2.33%)
Dec 31, 2004 5.007 5.056 4.930 4.936 134,104 -0.03(-0.66%)
Dec 30, 2004 5.083 5.116 4.947 4.968 117,455 -0.14(-2.68%)
Dec 29, 2004 5.034 5.165 4.985 5.105 155,144 +0.04(+0.86%)
Dec 28, 2004 4.996 5.072 4.974 5.061 59,093 +0.03(+0.65%)
Dec 27, 2004 5.083 5.111 4.947 5.029 124,225 -0.03(-0.54%)
Dec 23, 2004 5.012 5.165 4.985 5.056 164,840 +0.05(+1.09%)
Dec 22, 2004 4.958 5.023 4.919 5.001 151,119 +0.02(+0.33%)
Dec 21, 2004 4.990 5.001 4.941 4.985 100,075 -0.01(-0.11%)
Dec 20, 2004 4.941 5.034 4.936 4.990 133,372 +0.07(+1.44%)
Dec 17, 2004 4.925 5.050 4.701 4.919 631,004 +0.00(+0.00%)
Dec 16, 2004 4.985 5.050 4.865 4.919 123,493 -0.04(-0.77%)
Dec 15, 2004 4.925 5.029 4.837 4.958 192,832 +0.05(+1.00%)
Dec 14, 2004 4.843 4.947 4.843 4.908 99,526 +0.01(+0.22%)
Dec 13, 2004 4.908 4.947 4.810 4.897 121,846 +0.04(+0.90%)
Dec 10, 2004 4.805 4.876 4.723 4.854 97,696 +0.07(+1.37%)
Dec 09, 2004 4.788 4.837 4.673 4.788 88,915 +0.03(+0.57%)
Dec 08, 2004 4.690 4.832 4.690 4.761 150,204 +0.08(+1.63%)
Dec 07, 2004 4.968 4.968 4.684 4.684 197,040 -0.25(-5.09%)
Dec 06, 2004 4.952 5.023 4.865 4.936 103,368 -0.02(-0.33%)
Dec 03, 2004 5.023 5.067 4.947 4.952 75,376 -0.07(-1.41%)
Dec 02, 2004 4.947 5.045 4.947 5.023 76,108 +0.07(+1.43%)
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.