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 (%)
Nov 30, 2007 5.119 5.260 4.950 5.037 761,864 +0.00(+0.00%)
Nov 29, 2007 5.429 5.429 4.928 5.037 1,048,261 -0.26(-4.84%)
Nov 28, 2007 5.533 5.533 5.293 5.293 1,369,824 -0.11(-2.11%)
Nov 27, 2007 4.852 5.435 4.792 5.407 1,239,351 +0.53(+10.95%)
Nov 26, 2007 5.103 5.103 4.852 4.874 708,389 -0.23(-4.48%)
Nov 23, 2007 4.830 5.162 4.781 5.103 351,293 +0.28(+5.76%)
Nov 21, 2007 4.465 5.048 4.465 4.825 866,756 +0.26(+5.73%)
Nov 20, 2007 4.819 4.847 4.498 4.563 1,119,438 -0.23(-4.77%)
Nov 19, 2007 4.710 4.808 4.574 4.792 861,798 +0.04(+0.80%)
Nov 16, 2007 4.721 4.836 4.618 4.754 905,870 +0.10(+2.22%)
Nov 15, 2007 4.787 4.787 4.591 4.651 724,623 -0.04(-0.81%)
Nov 14, 2007 4.890 4.890 4.471 4.689 1,201,322 -0.10(-2.05%)
Nov 13, 2007 4.574 4.836 4.498 4.787 1,278,649 +0.23(+5.02%)
Nov 12, 2007 4.362 4.585 4.155 4.558 887,139 +0.20(+4.49%)
Nov 09, 2007 4.155 4.585 4.155 4.362 1,091,837 +0.07(+1.65%)
Nov 08, 2007 3.986 4.324 3.986 4.291 1,276,849 +0.26(+6.49%)
Nov 07, 2007 4.356 4.356 3.932 4.030 1,134,964 -0.30(-6.92%)
Nov 06, 2007 4.220 4.411 4.220 4.329 1,148,893 -0.05(-1.24%)
Nov 05, 2007 4.482 4.591 4.297 4.384 971,145 -0.19(-4.17%)
Nov 02, 2007 4.732 4.765 4.449 4.574 1,623,515 -0.09(-1.87%)
Nov 01, 2007 4.934 4.977 4.629 4.661 1,515,538 -0.43(-8.45%)
Oct 31, 2007 5.173 5.348 5.005 5.092 1,438,595 -0.01(-0.11%)
Oct 30, 2007 5.173 5.233 4.874 5.097 1,615,619 -0.16(-3.01%)
Oct 29, 2007 5.691 5.718 5.255 5.255 1,489,278 -0.51(-8.79%)
Oct 26, 2007 5.881 5.930 5.505 5.761 1,199,135 -0.04(-0.66%)
Oct 25, 2007 8.032 8.032 5.179 5.800 7,707,705 -3.51(-37.72%)
Oct 24, 2007 9.366 9.475 8.963 9.312 320,810 -0.23(-2.45%)
Oct 23, 2007 9.432 9.573 9.388 9.546 209,343 +0.20(+2.10%)
Oct 22, 2007 8.931 9.535 8.931 9.350 521,339 +0.17(+1.84%)
Oct 19, 2007 9.394 9.628 9.149 9.181 532,541 -0.33(-3.49%)
Oct 18, 2007 9.813 9.938 9.464 9.513 439,989 -0.34(-3.43%)
Oct 17, 2007 9.993 10.07 9.797 9.851 365,617 -0.02(-0.17%)
Oct 16, 2007 9.829 10.02 9.808 9.867 330,359 +0.03(+0.28%)
Oct 15, 2007 9.960 10.06 9.720 9.840 441,458 -0.08(-0.82%)
Oct 12, 2007 9.802 10.01 9.802 9.922 222,014 +0.12(+1.22%)
Oct 11, 2007 9.867 9.993 9.726 9.802 365,433 -0.02(-0.17%)
Oct 10, 2007 9.906 10.06 9.813 9.818 370,575 -0.09(-0.88%)
Oct 09, 2007 9.987 10.07 9.846 9.906 386,551 -0.09(-0.87%)
Oct 08, 2007 10.07 10.18 9.971 9.993 320,259 -0.09(-0.86%)
Oct 05, 2007 10.12 10.16 9.993 10.08 365,800 +0.03(+0.33%)
Oct 04, 2007 10.12 10.15 9.949 10.05 335,317 -0.01(-0.11%)
Oct 03, 2007 10.06 10.07 9.938 10.06 287,388 -0.05(-0.54%)
Oct 02, 2007 9.862 10.16 9.818 10.11 435,030 +0.23(+2.31%)
Oct 01, 2007 9.693 10.01 9.693 9.884 557,331 +0.13(+1.34%)
Sep 28, 2007 9.971 10.06 9.704 9.753 238,541 -0.28(-2.82%)
Sep 27, 2007 9.938 10.07 9.802 10.04 187,858 +0.10(+0.99%)
Sep 26, 2007 10.07 10.11 9.802 9.938 361,944 -0.15(-1.51%)
Sep 25, 2007 10.07 10.29 10.02 10.09 428,787 -0.07(-0.70%)
Sep 24, 2007 10.38 10.62 10.08 10.16 529,052 -0.35(-3.37%)
Sep 21, 2007 10.68 10.87 10.52 10.52 798,077 -0.05(-0.52%)
Sep 20, 2007 10.44 10.64 10.02 10.57 610,769 -0.04(-0.36%)
Sep 19, 2007 9.993 10.68 9.878 10.61 953,248 +0.62(+6.16%)
Sep 18, 2007 9.503 10.01 9.448 9.993 645,109 +0.49(+5.16%)
Sep 17, 2007 9.399 9.579 9.290 9.503 504,995 +0.08(+0.81%)
Sep 14, 2007 9.448 9.486 9.176 9.426 464,963 -0.02(-0.23%)
Sep 13, 2007 9.236 9.644 8.974 9.448 951,044 +0.13(+1.40%)
Sep 12, 2007 9.165 9.388 9.116 9.317 567,431 +0.09(+1.00%)
Sep 11, 2007 8.942 9.258 8.920 9.225 339,357 +0.29(+3.29%)
Sep 10, 2007 9.078 9.138 8.757 8.931 399,589 -0.15(-1.62%)
Sep 07, 2007 9.312 9.481 8.588 9.078 552,924 -0.37(-3.92%)
Sep 06, 2007 9.492 9.530 9.312 9.448 469,370 +0.01(+0.12%)
Sep 05, 2007 9.584 9.633 9.399 9.437 795,138 -0.22(-2.31%)
Sep 04, 2007 9.802 9.933 9.443 9.660 597,547 -0.27(-2.74%)
Aug 31, 2007 10.30 10.36 9.884 9.933 402,160 -0.35(-3.39%)
Aug 30, 2007 9.960 10.34 9.960 10.28 467,901 +0.17(+1.67%)
Aug 29, 2007 10.02 10.19 9.862 10.11 648,231 +0.21(+2.09%)
Aug 28, 2007 9.938 10.06 9.737 9.906 519,686 -0.28(-2.73%)
Aug 27, 2007 10.35 10.61 10.15 10.18 421,441 -0.34(-3.26%)
Aug 24, 2007 10.25 10.54 10.13 10.53 360,475 +0.23(+2.22%)
Aug 23, 2007 10.06 10.40 9.993 10.30 503,710 +0.34(+3.39%)
Aug 22, 2007 9.802 10.51 9.748 9.960 1,003,564 +0.19(+1.95%)
Aug 21, 2007 9.481 9.802 9.421 9.769 380,491 +0.22(+2.34%)
Aug 20, 2007 9.394 9.693 9.317 9.546 498,017 +0.11(+1.15%)
Aug 17, 2007 9.769 10.07 9.415 9.437 726,643 -0.33(-3.40%)
Aug 16, 2007 9.328 9.769 9.263 9.769 840,496 +0.40(+4.24%)
Aug 15, 2007 9.296 9.677 9.258 9.372 640,151 +0.01(+0.12%)
Aug 14, 2007 9.383 9.840 9.279 9.361 979,875 -0.02(-0.17%)
Aug 13, 2007 9.230 10.07 9.121 9.377 1,353,756 +0.25(+2.68%)
Aug 10, 2007 7.744 9.873 7.722 9.132 2,731,752 +1.21(+15.26%)
Aug 09, 2007 8.386 8.648 7.548 7.923 3,798,487 -1.18(-12.98%)
Aug 08, 2007 12.21 12.25 8.757 9.105 2,916,767 -3.02(-24.89%)
Aug 07, 2007 11.97 12.30 11.40 12.12 1,110,256 +0.20(+1.69%)
Aug 06, 2007 11.13 11.96 11.10 11.92 1,103,829 +0.78(+6.99%)
Aug 03, 2007 11.40 11.47 11.10 11.14 648,781 -0.17(-1.54%)
Aug 02, 2007 11.11 11.64 11.05 11.32 905,687 +0.22(+2.01%)
Aug 01, 2007 10.47 11.20 10.41 11.09 1,148,452 +0.46(+4.30%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,744 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,272 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,058 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,739 +0.16(+1.62%)
Jul 25, 2007 9.802 10.15 9.530 10.10 1,751,692 +0.92(+10.02%)
Jul 24, 2007 9.149 9.394 8.958 9.181 705,892 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,922 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,420 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,343 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,316 +0.08(+0.91%)
Jul 17, 2007 8.740 9.051 8.740 8.936 460,739 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,776 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,835 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,690 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,777 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,406 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,028 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,167 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.256 8.517 301,528 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,122 +0.02(+0.25%)
Jul 02, 2007 8.457 8.658 8.370 8.620 571,838 +0.17(+2.00%)
Jun 29, 2007 8.484 8.550 8.435 8.452 337,153 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,891 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,967 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 504,995 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,390 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,777 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,821 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,412 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,795 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,425 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,466 +0.07(+0.88%)
Jun 14, 2007 7.825 8.049 7.787 8.049 187,123 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,185 +0.11(+1.40%)
Jun 12, 2007 7.804 7.869 7.629 7.765 219,627 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,489 +0.09(+1.20%)
Jun 08, 2007 7.733 7.853 7.722 7.744 123,586 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,425 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,790 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.804 249,743 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,895 +0.36(+4.70%)
Jun 01, 2007 7.586 7.651 7.450 7.646 251,212 +0.09(+1.23%)
May 31, 2007 7.493 7.607 7.357 7.553 295,521 +0.09(+1.24%)
May 30, 2007 7.542 7.586 7.417 7.460 181,381 -0.08(-1.08%)
May 29, 2007 7.341 7.542 7.341 7.542 279,492 +0.16(+2.14%)
May 25, 2007 7.346 7.433 7.215 7.384 435,183 +0.03(+0.37%)
May 24, 2007 7.139 7.401 7.139 7.357 579,184 +0.16(+2.27%)
May 23, 2007 6.916 7.346 6.916 7.194 825,255 +0.28(+4.02%)
May 22, 2007 6.998 7.008 6.622 6.916 696,446 -0.08(-1.17%)
May 21, 2007 7.188 7.188 6.949 6.998 360,394 -0.21(-2.87%)
May 18, 2007 7.199 7.313 7.047 7.205 181,614 -0.01(-0.08%)
May 17, 2007 7.210 7.411 7.166 7.210 447,334 +0.04(+0.53%)
May 16, 2007 7.068 7.226 7.068 7.172 202,181 +0.05(+0.77%)
May 15, 2007 7.259 7.422 7.106 7.117 190,796 -0.19(-2.61%)
May 14, 2007 7.357 7.417 7.215 7.308 466,917 +0.01(+0.07%)
May 11, 2007 7.221 7.335 7.161 7.303 179,594 +0.04(+0.52%)
May 10, 2007 7.205 7.308 7.057 7.264 150,764 +0.08(+1.14%)
May 09, 2007 7.134 7.264 7.079 7.183 212,465 +0.01(+0.08%)
May 08, 2007 7.232 7.292 7.112 7.177 282,614 -0.10(-1.42%)
May 07, 2007 7.384 7.395 7.074 7.281 358,010 -0.13(-1.76%)
May 04, 2007 7.471 7.580 7.373 7.411 170,964 -0.06(-0.80%)
May 03, 2007 7.509 7.678 7.444 7.471 631,703 +0.10(+1.40%)
May 02, 2007 7.134 7.406 7.134 7.368 820,480 +0.29(+4.08%)
May 01, 2007 7.030 7.145 7.030 7.079 307,404 +0.05(+0.70%)
Apr 30, 2007 7.079 7.243 7.030 7.030 329,472 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,025 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,513 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,724 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,688 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,977 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,818 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,215 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,194 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,887 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,097 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,568 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,117 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,650 -0.13(-1.88%)
Apr 10, 2007 7.352 7.352 6.606 6.943 1,730,574 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,459 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,717 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.352 7.357 320,259 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,680 -0.01(-0.15%)
Apr 02, 2007 7.335 7.482 7.243 7.428 386,918 +0.10(+1.41%)
Mar 30, 2007 7.362 7.406 7.226 7.324 299,692 -0.05(-0.74%)
Mar 29, 2007 7.286 7.401 7.221 7.379 268,657 +0.08(+1.12%)
Mar 28, 2007 7.433 7.433 7.014 7.297 495,814 +0.11(+1.52%)
Mar 27, 2007 7.155 7.346 7.141 7.188 440,540 +0.03(+0.46%)
Mar 26, 2007 7.079 7.308 6.987 7.155 578,082 +0.07(+1.00%)
Mar 23, 2007 7.003 7.150 6.889 7.085 490,855 +0.08(+1.09%)
Mar 22, 2007 6.780 7.106 6.780 7.008 690,099 +0.17(+2.55%)
Mar 21, 2007 7.014 7.210 6.780 6.834 802,484 -0.23(-3.24%)
Mar 20, 2007 6.665 7.063 6.639 7.063 756,942 +0.36(+5.45%)
Mar 19, 2007 6.747 6.807 6.693 6.698 698,730 -0.03(-0.49%)
Mar 16, 2007 6.769 6.807 6.693 6.731 274,166 -0.07(-0.96%)
Mar 15, 2007 6.644 6.807 6.546 6.796 589,835 +0.26(+3.91%)
Mar 14, 2007 6.524 6.616 6.399 6.540 1,066,000 +0.03(+0.42%)
Mar 13, 2007 6.252 6.535 6.181 6.513 915,236 +0.26(+4.18%)
Mar 12, 2007 6.203 6.344 6.181 6.252 385,633 +0.01(+0.17%)
Mar 09, 2007 6.105 6.317 6.072 6.241 444,029 +0.16(+2.69%)
Mar 08, 2007 6.066 6.099 5.919 6.077 471,023 +0.13(+2.20%)
Mar 07, 2007 5.854 6.045 5.816 5.947 566,697 +0.26(+4.50%)
Mar 06, 2007 5.549 5.854 5.549 5.691 547,966 +0.20(+3.57%)
Mar 05, 2007 5.484 5.593 5.391 5.495 305,017 -0.05(-0.98%)
Mar 02, 2007 5.685 5.691 5.533 5.549 164,536 -0.17(-2.95%)
Mar 01, 2007 5.669 5.821 5.451 5.718 238,163 -0.01(-0.10%)
Feb 28, 2007 5.761 5.838 5.620 5.723 242,765 -0.05(-0.94%)
Feb 27, 2007 5.898 5.968 5.723 5.778 264,801 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,802 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,501 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,938 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,622 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,102 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.653 197,223 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,913 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,379 -0.09(-1.59%)
Feb 13, 2007 5.604 5.625 5.446 5.484 146,816 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.604 86,409 -0.04(-0.68%)
Feb 09, 2007 5.767 5.800 5.631 5.642 116,057 -0.15(-2.54%)
Feb 08, 2007 5.783 5.849 5.718 5.789 193,551 -0.01(-0.09%)
Feb 07, 2007 5.794 5.849 5.734 5.794 160,864 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,924 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,510 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,402 -0.09(-1.50%)
Feb 01, 2007 5.663 5.794 5.663 5.794 130,564 +0.13(+2.21%)
Jan 31, 2007 5.663 5.740 5.647 5.669 122,117 +0.03(+0.58%)
Jan 30, 2007 5.718 5.772 5.636 5.636 231,563 -0.16(-2.82%)
Jan 29, 2007 5.582 5.985 5.565 5.800 839,394 +0.35(+6.50%)
Jan 26, 2007 5.391 5.462 5.380 5.446 166,189 +0.05(+0.91%)
Jan 25, 2007 5.369 5.418 5.337 5.397 90,531 +0.06(+1.12%)
Jan 24, 2007 5.407 5.407 5.288 5.337 161,598 -0.04(-0.71%)
Jan 23, 2007 5.228 5.402 5.211 5.375 180,880 +0.14(+2.60%)
Jan 22, 2007 5.244 5.277 5.201 5.239 163,435 -0.03(-0.62%)
Jan 19, 2007 5.130 5.288 5.108 5.271 149,478 +0.13(+2.43%)
Jan 18, 2007 5.026 5.152 4.852 5.146 142,867 +0.11(+2.27%)
Jan 17, 2007 5.124 5.152 5.010 5.032 227,339 -0.11(-2.12%)
Jan 16, 2007 5.173 5.179 5.119 5.141 237,072 -0.03(-0.63%)
Jan 12, 2007 5.222 5.304 5.141 5.173 286,654 -0.10(-1.86%)
Jan 11, 2007 5.418 5.418 5.190 5.271 263,699 -0.17(-3.20%)
Jan 10, 2007 5.353 5.446 5.315 5.446 226,789 +0.10(+1.83%)
Jan 09, 2007 5.358 5.358 5.260 5.348 172,616 +0.02(+0.41%)
Jan 08, 2007 5.162 5.337 5.141 5.326 150,947 +0.22(+4.26%)
Jan 05, 2007 5.043 5.195 5.043 5.108 221,830 +0.04(+0.86%)
Jan 04, 2007 5.228 5.228 5.048 5.064 475,797 -0.16(-3.13%)
Jan 03, 2007 5.228 5.391 5.179 5.228 296,386 +0.00(+0.00%)
Dec 29, 2006 5.386 5.413 5.222 5.228 215,770 -0.17(-3.13%)
Dec 28, 2006 5.255 5.424 5.255 5.397 158,293 +0.11(+2.16%)
Dec 27, 2006 5.337 5.397 5.217 5.282 148,560 -0.10(-1.92%)
Dec 26, 2006 5.375 5.418 5.353 5.386 120,280 +0.00(+0.00%)
Dec 22, 2006 5.358 5.413 5.337 5.386 143,969 +0.03(+0.61%)
Dec 21, 2006 5.391 5.435 5.309 5.353 208,976 -0.07(-1.31%)
Dec 20, 2006 5.391 5.440 5.320 5.424 166,556 +0.01(+0.20%)
Dec 19, 2006 5.309 5.413 5.271 5.413 220,361 +0.05(+0.91%)
Dec 18, 2006 5.380 5.484 5.309 5.364 579,000 -0.04(-0.71%)
Dec 15, 2006 5.663 5.663 5.320 5.402 912,665 -0.29(-5.16%)
Dec 14, 2006 5.609 5.800 5.609 5.696 223,667 +0.09(+1.65%)
Dec 13, 2006 5.718 5.734 5.582 5.604 259,843 -0.13(-2.19%)
Dec 12, 2006 5.674 5.800 5.653 5.729 240,561 +0.03(+0.57%)
Dec 11, 2006 5.827 5.838 5.680 5.696 255,619 -0.09(-1.51%)
Dec 08, 2006 5.772 5.827 5.680 5.783 260,394 +0.01(+0.19%)
Dec 07, 2006 5.767 5.800 5.718 5.772 209,527 +0.05(+0.95%)
Dec 06, 2006 5.718 5.794 5.712 5.718 271,779 +0.02(+0.29%)
Dec 05, 2006 5.718 5.762 5.685 5.702 284,817 +0.00(+0.00%)
Dec 04, 2006 5.767 5.778 5.680 5.702 379,022 -0.01(-0.19%)
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.