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: 6:30 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 31, 2020 62.96 62.96 60.44 61.64 402,888 -0.39(-0.63%)
Jul 30, 2020 58.35 62.69 57.57 62.03 925,292 +0.93(+1.52%)
Jul 29, 2020 60.22 62.44 60.03 61.10 508,732 +1.98(+3.34%)
Jul 28, 2020 59.84 59.98 58.76 59.13 348,547 -0.33(-0.55%)
Jul 27, 2020 57.34 59.77 57.25 59.45 383,196 +2.50(+4.39%)
Jul 24, 2020 57.06 57.53 56.43 56.95 333,980 -0.39(-0.69%)
Jul 23, 2020 58.33 58.97 56.97 57.34 453,798 -0.93(-1.60%)
Jul 22, 2020 59.14 59.35 57.71 58.28 232,138 -1.08(-1.81%)
Jul 21, 2020 58.03 60.04 58.03 59.35 589,861 +1.70(+2.94%)
Jul 20, 2020 58.23 58.41 57.34 57.66 335,738 -0.89(-1.51%)
Jul 17, 2020 59.57 59.57 58.01 58.54 333,320 -1.03(-1.73%)
Jul 16, 2020 59.29 60.22 59.29 59.57 231,592 +0.33(+0.56%)
Jul 15, 2020 58.85 59.56 58.28 59.24 247,963 +0.80(+1.36%)
Jul 14, 2020 56.32 58.51 55.94 58.44 405,879 +2.45(+4.38%)
Jul 13, 2020 58.26 58.69 55.88 55.99 387,669 -1.84(-3.18%)
Jul 10, 2020 57.80 58.12 57.17 57.83 309,558 -0.02(-0.03%)
Jul 09, 2020 59.54 59.54 57.62 57.84 283,724 -1.14(-1.93%)
Jul 08, 2020 58.44 59.84 58.25 58.98 359,270 +1.23(+2.12%)
Jul 07, 2020 59.34 59.97 57.65 57.75 444,312 -1.47(-2.48%)
Jul 06, 2020 60.60 60.98 58.34 59.22 535,673 -0.33(-0.56%)
Jul 02, 2020 58.27 60.04 57.97 59.56 491,861 +1.92(+3.32%)
Jul 01, 2020 57.93 58.71 57.02 57.64 420,627 +0.07(+0.12%)
Jun 30, 2020 55.27 57.89 55.11 57.57 517,733 +2.09(+3.77%)
Jun 29, 2020 55.50 55.63 54.40 55.48 342,006 +0.54(+0.98%)
Jun 26, 2020 52.91 55.06 52.68 54.94 616,213 +1.95(+3.67%)
Jun 25, 2020 53.48 53.72 52.19 53.00 239,362 -0.45(-0.85%)
Jun 24, 2020 54.59 54.90 53.04 53.45 287,483 -1.27(-2.33%)
Jun 23, 2020 54.48 55.22 54.02 54.72 344,448 +0.42(+0.77%)
Jun 22, 2020 53.64 54.89 53.19 54.31 307,399 +0.67(+1.24%)
Jun 19, 2020 55.81 55.81 53.56 53.64 481,169 -1.75(-3.16%)
Jun 18, 2020 54.44 55.63 54.21 55.39 307,795 +1.06(+1.95%)
Jun 17, 2020 54.43 55.31 54.26 54.33 359,118 +0.33(+0.62%)
Jun 16, 2020 54.91 54.96 53.07 54.00 386,696 -0.24(-0.45%)
Jun 15, 2020 51.47 54.38 51.14 54.24 378,090 +2.30(+4.42%)
Jun 12, 2020 54.35 54.48 50.69 51.94 448,695 -1.21(-2.28%)
Jun 11, 2020 51.16 53.55 50.76 53.16 530,988 +0.61(+1.15%)
Jun 10, 2020 53.86 54.42 52.41 52.55 398,797 -1.10(-2.05%)
Jun 09, 2020 54.01 54.28 52.57 53.65 442,642 -0.89(-1.64%)
Jun 08, 2020 52.97 55.12 52.75 54.54 853,329 +1.89(+3.58%)
Jun 05, 2020 52.57 53.06 51.40 52.66 586,379 +0.62(+1.19%)
Jun 04, 2020 50.60 52.88 49.85 52.03 789,174 +1.42(+2.80%)
Jun 03, 2020 54.26 54.48 49.77 50.62 1,426,501 -3.30(-6.11%)
Jun 02, 2020 53.44 55.97 53.38 53.91 1,542,455 +2.25(+4.35%)
Jun 01, 2020 51.00 53.15 48.91 51.66 2,005,282 +4.44(+9.40%)
May 29, 2020 45.87 47.56 45.69 47.22 595,619 +1.17(+2.55%)
May 28, 2020 46.75 47.72 45.94 46.05 330,926 -0.64(-1.36%)
May 27, 2020 46.14 46.74 45.66 46.69 365,334 +0.80(+1.73%)
May 26, 2020 45.95 46.58 45.54 45.89 449,253 +0.45(+0.98%)
May 22, 2020 45.42 45.83 45.16 45.44 225,733 +0.10(+0.22%)
May 21, 2020 45.47 45.75 44.74 45.35 394,554 -0.08(-0.18%)
May 20, 2020 45.85 46.54 45.19 45.43 486,445 -0.27(-0.58%)
May 19, 2020 43.78 46.69 43.57 45.69 593,312 +1.77(+4.02%)
May 18, 2020 44.87 45.71 43.88 43.93 626,043 -0.20(-0.45%)
May 15, 2020 43.83 45.45 43.72 44.13 1,046,955 +0.32(+0.73%)
May 14, 2020 44.75 44.87 43.31 43.81 386,562 -0.93(-2.09%)
May 13, 2020 43.42 45.13 43.23 44.74 435,302 +1.30(+2.98%)
May 12, 2020 45.18 45.18 43.34 43.45 351,696 -1.67(-3.70%)
May 11, 2020 44.76 45.22 44.00 45.12 471,933 -0.08(-0.17%)
May 08, 2020 42.17 45.19 42.05 45.19 612,505 +3.77(+9.11%)
May 07, 2020 42.50 42.87 39.88 41.42 860,955 +1.49(+3.73%)
May 06, 2020 38.80 40.36 38.80 39.93 720,676 +1.42(+3.68%)
May 05, 2020 38.94 39.59 38.45 38.51 520,235 +0.09(+0.24%)
May 04, 2020 38.51 39.41 38.10 38.42 416,198 -0.35(-0.89%)
May 01, 2020 39.71 39.71 38.28 38.77 230,420 -1.29(-3.21%)
Apr 30, 2020 40.52 41.55 39.40 40.06 331,010 -0.67(-1.65%)
Apr 29, 2020 42.35 42.50 40.43 40.73 439,892 -1.27(-3.03%)
Apr 28, 2020 41.84 42.25 41.48 42.00 321,580 +0.73(+1.77%)
Apr 27, 2020 41.04 41.70 40.69 41.27 341,022 +0.48(+1.18%)
Apr 24, 2020 40.67 40.99 40.28 40.79 138,119 +0.21(+0.52%)
Apr 23, 2020 40.97 41.41 40.22 40.58 259,904 -0.37(-0.90%)
Apr 22, 2020 40.68 41.16 40.25 40.95 234,871 +0.38(+0.93%)
Apr 21, 2020 38.97 40.74 38.79 40.57 305,154 +0.76(+1.91%)
Apr 20, 2020 39.78 40.56 39.53 39.81 251,767 -0.18(-0.45%)
Apr 17, 2020 40.27 40.49 39.09 39.99 202,796 +0.11(+0.28%)
Apr 16, 2020 39.58 40.01 38.60 39.88 201,294 +0.58(+1.48%)
Apr 15, 2020 38.70 39.66 37.84 39.30 208,465 -0.01(-0.02%)
Apr 14, 2020 39.67 40.52 39.12 39.31 211,590 +0.14(+0.37%)
Apr 13, 2020 39.18 39.70 38.59 39.16 229,621 -0.05(-0.12%)
Apr 09, 2020 38.59 39.50 38.14 39.21 225,373 +0.89(+2.32%)
Apr 08, 2020 38.45 38.91 37.74 38.32 222,629 +0.24(+0.63%)
Apr 07, 2020 39.67 40.35 37.65 38.08 358,278 -1.57(-3.97%)
Apr 06, 2020 39.15 39.67 37.69 39.65 296,596 +0.93(+2.41%)
Apr 03, 2020 38.67 38.94 37.42 38.72 284,472 -0.16(-0.41%)
Apr 02, 2020 37.87 38.93 37.56 38.88 231,619 +0.84(+2.20%)
Apr 01, 2020 37.57 38.90 36.90 38.04 325,119 -0.29(-0.77%)
Mar 31, 2020 38.22 39.40 37.64 38.33 533,675 -0.02(-0.06%)
Mar 30, 2020 36.72 38.40 36.61 38.36 469,524 +2.18(+6.04%)
Mar 27, 2020 35.65 37.45 34.83 36.17 370,531 -0.09(-0.25%)
Mar 26, 2020 35.39 36.47 34.34 36.26 257,035 +1.45(+4.15%)
Mar 25, 2020 35.39 36.96 34.67 34.82 458,251 -0.66(-1.87%)
Mar 24, 2020 36.41 37.81 33.97 35.48 411,647 -0.17(-0.49%)
Mar 23, 2020 33.88 36.88 33.86 35.65 538,162 +1.77(+5.22%)
Mar 20, 2020 35.76 36.62 33.15 33.88 485,542 -1.55(-4.38%)
Mar 19, 2020 35.39 35.84 32.84 35.43 438,669 +1.02(+2.98%)
Mar 18, 2020 33.88 34.71 30.12 34.41 611,311 -0.68(-1.93%)
Mar 17, 2020 35.97 37.35 34.08 35.09 1,060,638 +0.02(+0.06%)
Mar 16, 2020 32.44 35.89 31.72 35.07 700,709 +1.22(+3.60%)
Mar 13, 2020 33.95 34.06 31.14 33.85 504,400 +1.02(+3.10%)
Mar 12, 2020 30.12 33.45 28.94 32.83 509,410 +1.52(+4.86%)
Mar 11, 2020 30.31 31.75 29.61 31.31 365,270 +0.25(+0.82%)
Mar 10, 2020 31.94 32.29 30.11 31.05 211,542 -0.14(-0.43%)
Mar 09, 2020 33.35 33.84 31.11 31.19 205,493 -3.91(-11.15%)
Mar 06, 2020 35.80 36.13 34.56 35.10 296,374 -1.77(-4.80%)
Mar 05, 2020 37.28 37.63 36.43 36.87 216,653 -1.15(-3.02%)
Mar 04, 2020 38.02 38.10 37.21 38.02 190,893 +0.50(+1.34%)
Mar 03, 2020 38.27 38.58 36.81 37.52 174,120 -0.76(-1.98%)
Mar 02, 2020 38.05 38.36 36.50 38.27 289,334 +2.26(+6.27%)
Feb 28, 2020 36.04 36.94 35.28 36.02 530,326 -0.77(-2.10%)
Feb 27, 2020 36.85 38.09 36.29 36.79 278,135 -0.73(-1.94%)
Feb 26, 2020 38.13 38.55 37.38 37.52 175,834 -0.58(-1.52%)
Feb 25, 2020 39.66 39.67 37.94 38.09 300,158 -1.55(-3.91%)
Feb 24, 2020 39.08 39.79 38.62 39.65 181,283 -0.79(-1.97%)
Feb 21, 2020 40.71 41.23 40.29 40.44 176,597 -0.55(-1.34%)
Feb 20, 2020 38.61 41.04 38.61 40.99 304,970 +2.06(+5.30%)
Feb 19, 2020 38.42 39.13 38.22 38.93 190,630 +0.62(+1.62%)
Feb 18, 2020 38.27 38.76 38.27 38.30 106,626 -0.02(-0.04%)
Feb 14, 2020 38.64 38.76 38.23 38.32 95,501 -0.34(-0.87%)
Feb 13, 2020 38.99 39.12 38.54 38.66 78,221 -0.37(-0.96%)
Feb 12, 2020 38.89 39.08 38.66 39.03 182,182 +0.31(+0.81%)
Feb 11, 2020 38.96 39.06 38.68 38.72 90,714 +0.04(+0.12%)
Feb 10, 2020 38.65 38.84 38.42 38.67 106,270 -0.06(-0.15%)
Feb 07, 2020 39.24 39.32 38.60 38.73 98,969 -0.59(-1.51%)
Feb 06, 2020 38.48 39.38 38.48 39.32 124,539 +0.91(+2.36%)
Feb 05, 2020 38.05 38.45 37.78 38.42 232,473 +0.62(+1.65%)
Feb 04, 2020 37.33 37.94 36.83 37.79 135,645 +0.71(+1.92%)
Feb 03, 2020 37.32 37.44 36.62 37.08 171,594 -0.05(-0.12%)
Jan 31, 2020 37.45 37.64 37.11 37.13 116,842 -0.55(-1.45%)
Jan 30, 2020 37.38 38.14 37.07 37.67 143,320 +0.14(+0.38%)
Jan 29, 2020 37.49 37.70 37.13 37.53 142,807 +0.14(+0.38%)
Jan 28, 2020 37.21 37.41 37.01 37.39 81,931 +0.40(+1.09%)
Jan 27, 2020 36.54 37.31 36.52 36.98 94,677 -0.13(-0.36%)
Jan 24, 2020 37.67 37.67 36.95 37.12 78,962 -0.40(-1.08%)
Jan 23, 2020 37.35 37.60 37.03 37.52 168,122 +0.16(+0.44%)
Jan 22, 2020 37.64 37.75 37.28 37.36 116,498 -0.23(-0.62%)
Jan 21, 2020 37.75 37.87 37.04 37.59 158,177 -0.25(-0.67%)
Jan 17, 2020 38.81 38.90 37.81 37.85 143,652 -0.81(-2.09%)
Jan 16, 2020 38.39 38.73 38.16 38.66 184,799 +0.43(+1.12%)
Jan 15, 2020 37.63 38.32 37.63 38.23 146,928 +0.62(+1.65%)
Jan 14, 2020 37.11 37.73 36.87 37.61 166,152 +0.49(+1.33%)
Jan 13, 2020 36.49 37.17 36.35 37.11 160,583 +0.63(+1.73%)
Jan 10, 2020 36.40 36.61 36.10 36.48 130,580 -0.05(-0.14%)
Jan 09, 2020 36.89 36.89 35.99 36.53 226,585 -0.35(-0.96%)
Jan 08, 2020 36.11 37.04 36.11 36.89 152,399 +0.66(+1.82%)
Jan 07, 2020 36.31 36.48 35.99 36.23 115,485 -0.17(-0.47%)
Jan 06, 2020 35.47 36.58 35.40 36.40 179,687 +0.72(+2.02%)
Jan 03, 2020 35.02 35.78 34.92 35.68 210,076 +0.31(+0.89%)
Jan 02, 2020 35.45 35.48 35.09 35.36 151,631 +0.10(+0.30%)
Dec 31, 2019 34.91 35.37 34.87 35.26 122,177 +0.24(+0.69%)
Dec 30, 2019 34.86 35.30 34.82 35.02 130,152 +0.09(+0.26%)
Dec 27, 2019 35.15 35.22 34.85 34.93 88,965 -0.10(-0.30%)
Dec 26, 2019 35.24 35.39 34.83 35.03 142,893 -0.20(-0.57%)
Dec 24, 2019 35.33 35.37 34.99 35.24 46,416 -0.05(-0.13%)
Dec 23, 2019 35.41 35.60 35.16 35.28 136,329 -0.16(-0.44%)
Dec 20, 2019 35.36 35.86 35.15 35.44 569,940 +0.09(+0.25%)
Dec 19, 2019 34.97 35.39 34.83 35.35 153,234 +0.38(+1.09%)
Dec 18, 2019 34.96 35.16 34.80 34.97 283,074 +0.08(+0.21%)
Dec 17, 2019 34.82 35.21 34.64 34.89 187,840 +0.19(+0.56%)
Dec 16, 2019 34.91 35.24 34.65 34.70 182,865 -0.20(-0.58%)
Dec 13, 2019 35.03 35.04 34.57 34.90 104,037 -0.12(-0.34%)
Dec 12, 2019 34.61 35.15 34.55 35.02 258,608 +0.41(+1.19%)
Dec 11, 2019 34.79 35.02 34.42 34.61 107,661 -0.16(-0.45%)
Dec 10, 2019 34.53 34.91 34.31 34.76 156,230 +0.23(+0.67%)
Dec 09, 2019 34.15 34.91 33.99 34.53 213,096 +0.31(+0.90%)
Dec 06, 2019 34.22 34.53 33.96 34.23 155,123 +0.31(+0.93%)
Dec 05, 2019 33.82 34.21 33.72 33.91 155,165 +0.36(+1.07%)
Dec 04, 2019 33.20 33.78 33.20 33.55 118,148 +0.46(+1.38%)
Dec 03, 2019 33.30 33.40 32.80 33.09 122,051 -0.31(-0.92%)
Dec 02, 2019 34.20 34.48 33.30 33.40 161,105 -0.75(-2.20%)
Nov 29, 2019 33.85 34.24 33.69 34.15 73,360 +0.20(+0.60%)
Nov 27, 2019 33.86 34.08 33.56 33.95 137,650 +0.17(+0.51%)
Nov 26, 2019 33.89 34.41 33.69 33.78 120,475 -0.14(-0.40%)
Nov 25, 2019 33.10 33.93 33.00 33.91 143,153 +0.81(+2.45%)
Nov 22, 2019 33.56 33.56 33.05 33.10 135,382 -0.25(-0.74%)
Nov 21, 2019 33.81 33.84 33.31 33.35 153,679 -0.47(-1.40%)
Nov 20, 2019 34.11 34.41 33.54 33.82 174,808 -0.21(-0.62%)
Nov 19, 2019 34.25 34.62 33.74 34.03 164,485 -0.31(-0.90%)
Nov 18, 2019 34.70 35.00 34.15 34.34 201,113 -0.34(-0.99%)
Nov 15, 2019 34.02 34.93 33.52 34.68 950,612 +0.85(+2.53%)
Nov 14, 2019 32.94 34.02 32.82 33.83 268,609 +0.95(+2.90%)
Nov 13, 2019 32.40 33.44 32.16 32.88 289,854 +0.16(+0.48%)
Nov 12, 2019 33.75 33.77 32.25 32.72 407,181 -1.02(-3.04%)
Nov 11, 2019 33.76 33.96 33.23 33.74 289,746 +0.07(+0.20%)
Nov 08, 2019 31.94 34.77 31.28 33.68 557,998 -1.91(-5.36%)
Nov 07, 2019 35.52 36.91 35.36 35.58 479,192 +0.16(+0.44%)
Nov 06, 2019 34.83 35.51 34.69 35.43 187,565 +0.64(+1.83%)
Nov 05, 2019 34.90 35.43 34.69 34.79 226,478 -0.10(-0.30%)
Nov 04, 2019 34.61 35.01 34.40 34.89 173,353 +0.25(+0.73%)
Nov 01, 2019 34.35 34.91 34.26 34.64 189,476 +0.42(+1.22%)
Oct 31, 2019 34.39 34.63 34.12 34.22 110,175 -0.21(-0.61%)
Oct 30, 2019 34.48 34.52 33.94 34.43 99,640 -0.03(-0.09%)
Oct 29, 2019 34.27 34.48 34.08 34.46 129,742 +0.25(+0.72%)
Oct 28, 2019 34.24 34.48 34.00 34.21 142,092 +0.13(+0.37%)
Oct 25, 2019 34.17 34.49 33.87 34.09 136,257 -0.05(-0.15%)
Oct 24, 2019 34.51 34.51 33.82 34.14 151,312 -0.20(-0.59%)
Oct 23, 2019 34.23 34.47 33.67 34.34 117,762 +0.25(+0.75%)
Oct 22, 2019 33.67 34.22 33.22 34.09 129,273 +0.31(+0.91%)
Oct 21, 2019 33.86 34.33 33.64 33.78 122,417 +0.10(+0.31%)
Oct 18, 2019 33.23 33.76 33.23 33.68 139,466 +0.27(+0.81%)
Oct 17, 2019 33.10 33.66 33.10 33.41 136,176 +0.34(+1.04%)
Oct 16, 2019 32.83 33.23 32.71 33.06 122,401 +0.15(+0.45%)
Oct 15, 2019 33.20 33.43 32.70 32.91 114,592 -0.34(-1.03%)
Oct 14, 2019 33.14 33.28 32.80 33.26 127,051 +0.05(+0.16%)
Oct 11, 2019 33.89 34.34 33.18 33.20 181,720 -0.43(-1.27%)
Oct 10, 2019 33.29 33.73 33.12 33.63 236,085 +0.48(+1.44%)
Oct 09, 2019 32.73 33.48 32.69 33.15 153,182 +0.61(+1.88%)
Oct 08, 2019 32.28 33.05 32.09 32.54 162,568 -0.02(-0.05%)
Oct 07, 2019 31.79 32.61 31.72 32.55 161,730 +0.70(+2.21%)
Oct 04, 2019 31.47 32.05 31.19 31.85 161,529 +0.61(+1.94%)
Oct 03, 2019 31.12 31.31 30.38 31.25 214,391 +0.34(+1.09%)
Oct 02, 2019 30.59 31.06 30.19 30.91 177,497 +0.06(+0.19%)
Oct 01, 2019 31.29 31.70 30.64 30.85 95,001 -0.38(-1.22%)
Sep 30, 2019 31.41 31.68 31.16 31.23 200,777 -0.14(-0.45%)
Sep 27, 2019 30.80 31.39 30.66 31.37 126,896 +0.63(+2.04%)
Sep 26, 2019 31.01 31.11 30.47 30.74 132,439 -0.34(-1.08%)
Sep 25, 2019 31.08 31.41 30.82 31.08 175,478 +0.04(+0.14%)
Sep 24, 2019 31.17 31.25 30.42 31.04 211,221 +0.00(+0.00%)
Sep 23, 2019 31.23 31.41 30.89 31.04 244,961 -0.49(-1.57%)
Sep 20, 2019 31.83 32.06 31.31 31.53 475,763 -0.37(-1.17%)
Sep 19, 2019 32.24 32.24 31.88 31.90 153,382 -0.31(-0.97%)
Sep 18, 2019 32.37 32.49 32.07 32.22 150,171 -0.22(-0.67%)
Sep 17, 2019 32.67 32.67 31.87 32.43 181,013 -0.40(-1.21%)
Sep 16, 2019 32.91 33.16 32.61 32.83 121,204 -0.14(-0.43%)
Sep 13, 2019 33.37 33.77 32.91 32.97 197,365 -0.24(-0.72%)
Sep 12, 2019 33.65 33.74 32.80 33.21 183,690 -0.37(-1.09%)
Sep 11, 2019 33.11 33.59 32.72 33.58 317,477 +0.62(+1.88%)
Sep 10, 2019 31.86 33.21 31.82 32.96 239,071 +1.07(+3.35%)
Sep 09, 2019 31.26 31.95 31.10 31.89 227,002 +0.69(+2.21%)
Sep 06, 2019 31.35 32.20 31.19 31.20 246,171 -0.01(-0.05%)
Sep 05, 2019 31.01 31.95 30.64 31.22 388,789 +0.51(+1.66%)
Sep 04, 2019 30.65 31.10 30.58 30.71 221,299 +0.22(+0.71%)
Sep 03, 2019 30.68 30.77 29.40 30.49 595,606 -0.18(-0.59%)
Aug 30, 2019 31.14 31.63 30.63 30.67 231,329 -0.75(-2.38%)
Aug 29, 2019 30.80 31.63 30.58 31.42 219,189 +0.89(+2.92%)
Aug 28, 2019 30.30 30.85 30.22 30.53 333,544 +0.15(+0.49%)
Aug 27, 2019 29.94 30.51 29.69 30.38 305,158 +0.55(+1.86%)
Aug 26, 2019 30.02 30.32 29.67 29.82 186,543 -0.01(-0.03%)
Aug 23, 2019 30.70 30.81 29.54 29.83 264,089 -1.09(-3.53%)
Aug 22, 2019 30.41 31.18 30.41 30.92 187,280 +0.52(+1.72%)
Aug 21, 2019 30.70 30.89 30.27 30.40 213,292 -0.04(-0.12%)
Aug 20, 2019 31.16 31.30 30.32 30.44 223,240 -0.84(-2.68%)
Aug 19, 2019 31.29 31.37 30.87 31.28 182,316 +0.22(+0.72%)
Aug 16, 2019 31.28 31.51 30.99 31.05 335,227 -0.01(-0.05%)
Aug 15, 2019 31.68 31.71 30.74 31.07 286,643 -0.67(-2.10%)
Aug 14, 2019 31.69 31.88 31.42 31.73 213,594 -0.28(-0.89%)
Aug 13, 2019 31.68 32.27 31.58 32.02 254,751 +0.14(+0.44%)
Aug 12, 2019 31.68 32.42 30.95 31.87 220,833 +0.38(+1.21%)
Aug 09, 2019 32.67 32.75 30.90 31.49 583,836 -1.16(-3.56%)
Aug 08, 2019 32.50 32.96 32.20 32.66 205,744 +0.38(+1.18%)
Aug 07, 2019 33.12 33.28 32.07 32.28 444,126 -0.89(-2.70%)
Aug 06, 2019 33.80 34.08 33.13 33.17 363,594 -0.51(-1.51%)
Aug 05, 2019 35.48 35.48 33.28 33.68 564,805 -0.51(-1.48%)
Aug 02, 2019 34.25 35.45 33.89 34.18 670,231 +0.23(+0.68%)
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.