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, 2011 18.21 18.43 18.01 18.27 455,079 +0.65(+3.67%)
Nov 29, 2011 17.87 17.89 17.51 17.62 328,656 -0.25(-1.40%)
Nov 28, 2011 17.11 17.89 17.05 17.87 310,741 +1.32(+8.00%)
Nov 25, 2011 17.43 17.52 16.53 16.55 149,847 -1.02(-5.79%)
Nov 23, 2011 17.83 17.98 17.52 17.56 327,450 -0.37(-2.06%)
Nov 22, 2011 17.75 18.24 17.64 17.93 339,105 +0.23(+1.32%)
Nov 21, 2011 17.70 17.95 17.55 17.70 418,541 -0.36(-2.01%)
Nov 18, 2011 17.97 18.12 17.70 18.06 216,540 +0.02(+0.13%)
Nov 17, 2011 18.07 18.46 17.85 18.04 272,518 +0.02(+0.09%)
Nov 16, 2011 18.23 18.64 17.94 18.02 365,007 -0.35(-1.89%)
Nov 15, 2011 18.09 18.57 17.72 18.37 395,042 +0.15(+0.81%)
Nov 14, 2011 18.29 18.47 17.97 18.22 393,929 -0.09(-0.47%)
Nov 11, 2011 18.27 18.64 18.18 18.31 290,396 +0.22(+1.22%)
Nov 10, 2011 18.10 18.36 17.64 18.09 238,984 +0.27(+1.53%)
Nov 09, 2011 17.98 18.56 17.80 17.81 252,814 -0.62(-3.36%)
Nov 08, 2011 18.61 19.17 18.19 18.43 418,742 +0.03(+0.15%)
Nov 07, 2011 18.32 18.63 17.76 18.40 225,001 +0.13(+0.71%)
Nov 04, 2011 18.35 18.62 18.04 18.27 289,655 -0.10(-0.52%)
Nov 03, 2011 18.09 18.42 17.29 18.37 607,369 +1.13(+6.53%)
Nov 02, 2011 16.51 17.28 16.35 17.24 385,681 +1.05(+6.50%)
Nov 01, 2011 16.67 16.92 16.11 16.19 426,704 -0.96(-5.57%)
Oct 31, 2011 17.05 17.59 16.97 17.15 283,967 -0.06(-0.33%)
Oct 28, 2011 17.59 17.95 17.11 17.20 360,223 -0.53(-3.00%)
Oct 27, 2011 17.18 17.86 17.18 17.74 477,893 +0.91(+5.41%)
Oct 26, 2011 16.75 16.99 16.20 16.83 254,641 +0.29(+1.78%)
Oct 25, 2011 16.38 16.71 15.97 16.53 306,302 -0.01(-0.07%)
Oct 24, 2011 16.23 16.57 16.15 16.54 416,164 +0.40(+2.45%)
Oct 21, 2011 16.77 16.83 16.01 16.15 393,459 -0.37(-2.26%)
Oct 20, 2011 16.37 16.64 15.95 16.52 233,823 +0.14(+0.83%)
Oct 19, 2011 16.63 16.96 16.25 16.38 313,410 -0.23(-1.40%)
Oct 18, 2011 16.42 16.86 15.97 16.62 395,188 +0.23(+1.42%)
Oct 17, 2011 16.50 16.62 16.24 16.38 327,863 -0.21(-1.29%)
Oct 14, 2011 16.96 16.97 16.28 16.60 545,214 -0.25(-1.48%)
Oct 13, 2011 16.66 16.97 16.48 16.85 238,256 +0.10(+0.61%)
Oct 12, 2011 16.47 16.94 16.46 16.75 284,034 +0.41(+2.53%)
Oct 11, 2011 16.21 16.52 16.06 16.33 286,850 +0.10(+0.59%)
Oct 10, 2011 15.65 16.32 15.65 16.24 340,416 +0.90(+5.86%)
Oct 07, 2011 16.29 16.29 15.24 15.34 368,728 -0.80(-4.97%)
Oct 06, 2011 15.82 16.18 15.80 16.14 414,490 +0.79(+5.12%)
Oct 05, 2011 15.39 15.66 15.01 15.35 445,549 +0.05(+0.30%)
Oct 04, 2011 13.76 15.34 13.49 15.31 874,477 +1.38(+9.91%)
Oct 03, 2011 14.69 15.25 13.92 13.93 670,679 -0.76(-5.20%)
Sep 30, 2011 14.94 15.34 14.69 14.69 409,424 -0.61(-3.96%)
Sep 29, 2011 16.63 16.80 14.39 15.30 1,173,530 -1.14(-6.92%)
Sep 28, 2011 17.80 17.90 16.41 16.43 573,021 -1.31(-7.39%)
Sep 27, 2011 18.18 18.41 17.57 17.75 517,753 -0.06(-0.32%)
Sep 26, 2011 17.53 17.83 17.03 17.80 497,276 +0.45(+2.61%)
Sep 23, 2011 16.23 17.44 16.20 17.35 541,888 +0.99(+6.05%)
Sep 22, 2011 16.77 17.18 16.26 16.36 568,204 -0.92(-5.33%)
Sep 21, 2011 16.88 17.97 16.77 17.28 611,293 +0.44(+2.58%)
Sep 20, 2011 17.59 17.79 16.83 16.85 390,952 -0.62(-3.56%)
Sep 19, 2011 17.39 17.70 17.14 17.47 352,009 -0.23(-1.31%)
Sep 16, 2011 17.38 17.85 17.38 17.70 510,242 +0.40(+2.32%)
Sep 15, 2011 17.99 18.06 17.23 17.30 501,395 -0.60(-3.35%)
Sep 14, 2011 17.80 18.14 17.29 17.90 580,401 +0.28(+1.57%)
Sep 13, 2011 16.29 17.74 16.23 17.62 897,576 +1.20(+7.34%)
Sep 12, 2011 17.05 17.14 15.90 16.42 730,438 -0.89(-5.16%)
Sep 09, 2011 17.43 17.76 17.05 17.31 495,099 -0.24(-1.39%)
Sep 08, 2011 17.78 17.94 17.37 17.55 502,617 -0.28(-1.55%)
Sep 07, 2011 17.98 18.17 17.68 17.83 671,510 +0.19(+1.09%)
Sep 06, 2011 17.16 17.76 17.05 17.64 694,927 +0.00(+0.00%)
Sep 02, 2011 17.65 17.95 17.20 17.64 971,500 -0.36(-1.98%)
Sep 01, 2011 18.60 18.60 17.62 18.00 1,781,913 -0.82(-4.36%)
Aug 31, 2011 20.33 20.84 18.10 18.82 1,892,401 -1.28(-6.36%)
Aug 30, 2011 19.30 20.32 19.18 20.09 1,033,844 +0.80(+4.16%)
Aug 29, 2011 18.81 19.30 18.75 19.29 663,015 +0.88(+4.76%)
Aug 26, 2011 17.64 18.59 17.59 18.41 729,707 +0.76(+4.29%)
Aug 25, 2011 17.71 17.93 17.31 17.66 494,291 +0.07(+0.42%)
Aug 24, 2011 17.35 17.86 17.05 17.58 479,005 +0.24(+1.37%)
Aug 23, 2011 16.24 17.39 16.18 17.35 717,590 +1.24(+7.69%)
Aug 22, 2011 17.11 17.53 16.04 16.11 902,285 -0.58(-3.46%)
Aug 19, 2011 15.78 16.97 15.58 16.68 747,338 +0.63(+3.91%)
Aug 18, 2011 15.95 16.40 15.48 16.06 471,844 -0.38(-2.34%)
Aug 17, 2011 16.37 16.52 16.15 16.44 412,746 +0.20(+1.25%)
Aug 16, 2011 16.20 16.49 15.84 16.24 317,907 -0.07(-0.42%)
Aug 15, 2011 16.14 16.46 16.08 16.30 319,371 +0.28(+1.73%)
Aug 12, 2011 16.05 16.36 15.67 16.03 363,517 +0.12(+0.75%)
Aug 11, 2011 15.14 16.35 15.00 15.91 680,016 +0.92(+6.11%)
Aug 10, 2011 14.66 15.48 14.66 14.99 633,231 +0.18(+1.19%)
Aug 09, 2011 14.55 14.86 13.50 14.82 930,140 +0.89(+6.42%)
Aug 08, 2011 14.55 15.22 13.91 13.92 643,317 -0.91(-6.14%)
Aug 05, 2011 15.48 15.59 14.50 14.83 460,578 -0.46(-2.98%)
Aug 04, 2011 15.47 15.73 15.29 15.29 503,612 -0.35(-2.23%)
Aug 03, 2011 15.45 15.72 15.22 15.64 450,432 +0.16(+1.02%)
Aug 02, 2011 15.55 15.69 15.45 15.48 603,111 -0.13(-0.83%)
Aug 01, 2011 15.72 15.84 15.24 15.61 365,551 +0.24(+1.57%)
Jul 29, 2011 15.49 15.50 15.04 15.37 625,895 -0.32(-2.04%)
Jul 28, 2011 14.06 17.20 13.91 15.69 1,550,989 +2.15(+15.87%)
Jul 27, 2011 13.79 13.79 12.77 13.54 298,352 -0.34(-2.43%)
Jul 26, 2011 13.64 14.12 13.56 13.88 427,074 +0.29(+2.11%)
Jul 25, 2011 13.17 13.66 13.10 13.59 206,888 +0.22(+1.68%)
Jul 22, 2011 13.27 13.40 13.27 13.37 159,056 +0.22(+1.67%)
Jul 21, 2011 13.07 13.28 13.00 13.15 189,359 +0.11(+0.82%)
Jul 20, 2011 13.06 13.11 12.88 13.04 146,032 +0.02(+0.13%)
Jul 19, 2011 12.81 13.06 12.81 13.02 247,782 +0.22(+1.76%)
Jul 18, 2011 12.89 13.04 12.65 12.80 219,186 -0.18(-1.39%)
Jul 15, 2011 13.07 13.15 12.89 12.98 230,610 +0.02(+0.13%)
Jul 14, 2011 13.25 13.26 12.88 12.96 207,617 -0.25(-1.87%)
Jul 13, 2011 13.10 13.33 13.01 13.21 192,365 +0.22(+1.73%)
Jul 12, 2011 12.91 13.22 12.91 12.98 163,075 +0.03(+0.26%)
Jul 11, 2011 12.95 13.13 12.84 12.95 162,945 -0.20(-1.50%)
Jul 08, 2011 13.13 13.29 12.92 13.15 201,366 -0.13(-1.02%)
Jul 07, 2011 13.00 13.32 12.81 13.28 183,478 +0.37(+2.83%)
Jul 06, 2011 12.86 13.26 12.72 12.92 263,790 +0.08(+0.61%)
Jul 05, 2011 12.48 12.86 12.32 12.84 168,463 +0.38(+3.07%)
Jul 01, 2011 12.39 12.52 12.21 12.45 184,584 +0.11(+0.87%)
Jun 30, 2011 12.34 12.48 12.25 12.35 169,009 +0.08(+0.69%)
Jun 29, 2011 12.17 12.31 11.98 12.26 203,443 +0.18(+1.49%)
Jun 28, 2011 11.75 12.08 11.59 12.08 256,557 +0.34(+2.92%)
Jun 27, 2011 11.51 11.84 11.51 11.74 188,906 +0.18(+1.56%)
Jun 24, 2011 11.48 11.62 11.24 11.56 834,488 +0.08(+0.74%)
Jun 23, 2011 10.82 11.51 10.74 11.48 213,533 +0.53(+4.88%)
Jun 22, 2011 10.88 11.07 10.87 10.94 118,535 -0.02(-0.15%)
Jun 21, 2011 10.88 10.97 10.81 10.96 184,597 +0.12(+1.14%)
Jun 20, 2011 10.85 10.88 10.77 10.83 142,636 +0.08(+0.73%)
Jun 17, 2011 10.97 10.98 10.70 10.76 271,236 -0.15(-1.39%)
Jun 16, 2011 10.57 10.95 10.49 10.91 149,493 +0.35(+3.30%)
Jun 15, 2011 10.73 10.87 10.50 10.56 243,915 -0.30(-2.75%)
Jun 14, 2011 10.94 11.03 10.82 10.86 143,466 +0.00(+0.00%)
Jun 13, 2011 10.72 10.96 10.70 10.86 159,004 +0.14(+1.31%)
Jun 10, 2011 11.10 11.11 10.65 10.72 322,988 -0.42(-3.79%)
Jun 09, 2011 11.30 11.40 11.13 11.14 153,813 -0.13(-1.20%)
Jun 08, 2011 11.34 11.49 11.26 11.27 168,568 -0.11(-0.99%)
Jun 07, 2011 11.55 11.71 11.37 11.39 91,133 -0.07(-0.64%)
Jun 06, 2011 11.31 11.62 11.28 11.46 252,015 +0.10(+0.84%)
Jun 03, 2011 11.68 11.71 11.35 11.36 189,580 -0.26(-2.27%)
May 24, 2011 11.66 11.87 11.53 11.63 213,834 -0.03(-0.29%)
May 23, 2011 11.59 11.77 11.46 11.66 160,800 -0.10(-0.86%)
May 20, 2011 11.83 11.91 11.64 11.76 146,828 -0.13(-1.09%)
May 19, 2011 12.07 12.17 11.75 11.89 146,960 -0.11(-0.89%)
May 18, 2011 11.95 12.05 11.91 12.00 152,577 +0.03(+0.28%)
May 17, 2011 11.78 12.10 11.74 11.96 210,365 +0.08(+0.71%)
May 16, 2011 12.18 12.24 11.87 11.88 238,898 -0.40(-3.25%)
May 13, 2011 12.47 12.47 12.19 12.28 147,552 -0.19(-1.53%)
May 12, 2011 12.22 12.50 12.11 12.47 201,050 +0.21(+1.70%)
May 11, 2011 12.73 12.73 12.24 12.26 227,185 -0.53(-4.15%)
May 10, 2011 12.61 12.80 12.61 12.79 226,770 +0.20(+1.60%)
May 09, 2011 12.56 12.80 12.55 12.59 198,426 -0.01(-0.04%)
May 06, 2011 12.70 12.85 12.44 12.60 162,605 +0.02(+0.13%)
May 05, 2011 12.92 12.99 12.54 12.58 234,470 -0.40(-3.11%)
May 04, 2011 13.10 13.19 12.75 12.98 230,462 -0.09(-0.69%)
May 03, 2011 12.92 13.23 12.90 13.07 318,643 +0.11(+0.82%)
May 02, 2011 13.03 13.03 12.96 12.97 206,415 -0.35(-2.65%)
Apr 29, 2011 13.19 13.47 13.18 13.32 216,017 +0.18(+1.41%)
Apr 28, 2011 12.03 13.16 12.03 13.13 576,215 +1.06(+8.77%)
Apr 27, 2011 11.55 12.10 10.68 12.08 814,356 +0.34(+2.91%)
Apr 26, 2011 11.68 11.76 11.67 11.73 282,265 +0.01(+0.05%)
Apr 25, 2011 11.76 11.76 11.62 11.73 152,111 +0.01(+0.10%)
Apr 21, 2011 11.76 11.76 11.61 11.72 129,808 +0.00(+0.00%)
Apr 20, 2011 11.67 11.76 11.53 11.72 201,777 +0.18(+1.60%)
Apr 19, 2011 11.54 11.73 11.47 11.53 163,046 -0.02(-0.19%)
Apr 18, 2011 11.68 11.69 11.36 11.56 366,087 -0.22(-1.86%)
Apr 15, 2011 11.84 11.87 11.66 11.77 330,750 -0.11(-0.90%)
Apr 14, 2011 12.10 12.13 11.82 11.88 268,184 -0.25(-2.03%)
Apr 13, 2011 11.95 12.19 11.91 12.13 250,701 +0.21(+1.74%)
Apr 12, 2011 12.55 12.59 11.91 11.92 454,993 -0.75(-5.88%)
Apr 11, 2011 12.58 12.70 12.53 12.66 298,673 +0.06(+0.44%)
Apr 08, 2011 12.78 12.78 12.59 12.61 248,578 -0.11(-0.84%)
Apr 07, 2011 12.80 12.88 12.47 12.71 444,747 -0.15(-1.13%)
Apr 06, 2011 12.89 12.99 12.79 12.86 243,534 -0.02(-0.17%)
Apr 05, 2011 12.84 12.94 12.71 12.88 383,332 -0.03(-0.22%)
Apr 04, 2011 12.92 12.99 12.84 12.91 686,427 -0.02(-0.17%)
Apr 01, 2011 12.88 13.01 12.82 12.93 319,267 +0.07(+0.52%)
Mar 31, 2011 12.81 12.87 12.72 12.87 207,865 +0.06(+0.44%)
Mar 30, 2011 12.81 12.81 12.81 12.81 208,583 +0.26(+2.10%)
Mar 29, 2011 12.46 12.62 12.35 12.55 145,640 +0.08(+0.63%)
Mar 28, 2011 12.35 12.60 12.33 12.47 243,484 +0.12(+1.00%)
Mar 25, 2011 12.26 12.43 12.24 12.35 390,407 +0.13(+1.10%)
Mar 24, 2011 12.22 12.25 12.09 12.21 218,211 +0.04(+0.32%)
Mar 23, 2011 11.87 12.24 11.86 12.17 340,596 +0.27(+2.26%)
Mar 22, 2011 11.89 11.95 11.77 11.90 207,128 +0.04(+0.38%)
Mar 21, 2011 11.94 11.96 11.82 11.86 254,569 +0.11(+0.91%)
Mar 18, 2011 11.42 11.75 11.32 11.75 349,294 +0.45(+4.02%)
Mar 17, 2011 11.48 11.48 11.18 11.30 291,167 -0.11(-0.98%)
Mar 16, 2011 11.61 11.94 11.21 11.41 835,605 -0.21(-1.83%)
Mar 15, 2011 11.43 11.71 11.12 11.62 639,601 +0.50(+4.48%)
Mar 14, 2011 10.82 11.16 10.73 11.12 405,166 +0.21(+1.90%)
Mar 11, 2011 10.92 11.00 10.78 10.92 294,475 -0.08(-0.76%)
Mar 10, 2011 10.96 11.15 10.82 11.00 355,414 -0.09(-0.81%)
Mar 09, 2011 10.93 11.12 10.76 11.09 345,799 +0.15(+1.38%)
Mar 08, 2011 10.53 11.04 10.53 10.94 339,603 +0.40(+3.82%)
Mar 07, 2011 10.50 10.68 10.38 10.54 291,102 +0.04(+0.43%)
Mar 04, 2011 10.25 10.50 10.17 10.49 257,362 +0.26(+2.57%)
Mar 03, 2011 10.06 10.24 10.01 10.23 374,309 +0.23(+2.29%)
Mar 02, 2011 9.978 10.09 9.967 10.00 391,036 +0.00(+0.00%)
Mar 01, 2011 10.12 10.22 9.984 10.00 318,625 -0.09(-0.89%)
Feb 28, 2011 9.777 10.09 9.682 10.09 459,307 +0.31(+3.14%)
Feb 25, 2011 9.542 9.889 9.526 9.783 614,577 +0.28(+3.00%)
Feb 24, 2011 8.755 9.520 8.710 9.498 578,238 +0.75(+8.56%)
Feb 23, 2011 8.755 8.827 8.520 8.749 316,502 +0.03(+0.38%)
Feb 22, 2011 8.732 8.799 8.559 8.716 165,654 -0.09(-1.02%)
Feb 18, 2011 8.788 8.855 8.766 8.805 199,147 +0.02(+0.19%)
Feb 17, 2011 8.783 8.816 8.732 8.788 175,756 -0.02(-0.25%)
Feb 16, 2011 8.693 8.816 8.671 8.810 116,442 +0.16(+1.81%)
Feb 15, 2011 8.704 8.783 8.632 8.654 187,514 -0.11(-1.21%)
Feb 14, 2011 8.710 8.777 8.679 8.760 159,024 +0.03(+0.38%)
Feb 11, 2011 8.660 8.738 8.598 8.727 77,227 +0.08(+0.90%)
Feb 10, 2011 8.727 8.777 8.548 8.648 174,280 -0.08(-0.90%)
Feb 09, 2011 8.760 8.783 8.665 8.727 137,141 -0.04(-0.51%)
Feb 08, 2011 8.732 8.788 8.581 8.771 216,488 +0.04(+0.51%)
Feb 07, 2011 8.660 8.799 8.660 8.727 146,688 +0.10(+1.17%)
Feb 04, 2011 8.626 8.665 8.481 8.626 79,407 +0.02(+0.19%)
Feb 03, 2011 8.481 8.747 8.386 8.609 204,590 +0.11(+1.31%)
Feb 02, 2011 8.464 8.537 8.414 8.498 124,486 +0.03(+0.33%)
Feb 01, 2011 8.380 8.531 8.352 8.470 238,933 +0.14(+1.68%)
Jan 31, 2011 8.375 8.520 8.263 8.330 318,455 +0.03(+0.40%)
Jan 28, 2011 8.632 8.665 8.291 8.296 241,127 -0.34(-3.95%)
Jan 27, 2011 8.621 8.693 8.498 8.637 141,514 +0.02(+0.19%)
Jan 26, 2011 8.419 8.660 8.386 8.621 206,362 +0.20(+2.32%)
Jan 25, 2011 8.341 8.459 8.269 8.425 160,676 +0.09(+1.07%)
Jan 24, 2011 8.341 8.481 8.324 8.336 162,463 -0.02(-0.27%)
Jan 21, 2011 8.347 8.436 8.302 8.358 211,111 +0.04(+0.54%)
Jan 20, 2011 8.380 8.470 8.274 8.313 230,660 -0.12(-1.39%)
Jan 19, 2011 8.514 8.593 8.375 8.431 224,548 -0.11(-1.24%)
Jan 18, 2011 8.581 8.665 8.503 8.537 139,627 -0.08(-0.91%)
Jan 14, 2011 8.531 8.704 8.481 8.615 180,995 +0.08(+0.98%)
Jan 13, 2011 8.827 8.900 8.481 8.531 293,414 -0.26(-2.99%)
Jan 12, 2011 8.520 8.889 8.520 8.794 527,741 +0.36(+4.24%)
Jan 11, 2011 8.453 8.520 8.386 8.436 131,252 +0.05(+0.60%)
Jan 10, 2011 8.319 8.425 8.185 8.386 201,826 +0.04(+0.47%)
Jan 07, 2011 8.341 8.419 8.196 8.347 264,031 +0.01(+0.07%)
Jan 06, 2011 8.509 8.509 8.313 8.341 399,170 -0.14(-1.65%)
Jan 05, 2011 8.403 8.503 8.403 8.481 162,212 +0.04(+0.46%)
Jan 04, 2011 8.464 8.492 8.308 8.442 262,395 +0.01(+0.13%)
Jan 03, 2011 8.598 8.615 8.386 8.431 251,747 -0.11(-1.31%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,505 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,092 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,702 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,065 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,606 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,491 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,342 -0.09(-1.04%)
Dec 21, 2010 8.621 8.699 8.520 8.609 163,306 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,732 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,595 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.526 8.615 182,264 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,059 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,010 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,328 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.621 8.905 173,941 +0.10(+1.14%)
Dec 09, 2010 8.967 8.973 8.699 8.805 455,149 -0.12(-1.32%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,098 -0.12(-1.36%)
Dec 07, 2010 9.079 9.107 8.945 9.045 227,050 +0.06(+0.68%)
Dec 06, 2010 8.850 9.000 8.810 8.984 185,680 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,175 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,106 -0.03(-0.38%)
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.