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

Sturm Ruger & Company (NY: RGR )

42.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Oct 31, 2008 3.658 4.087 3.618 4.087 249,867 +0.48(+13.31%)
Oct 30, 2008 3.841 3.841 3.486 3.606 336,363 -0.31(-7.88%)
Oct 29, 2008 3.766 3.949 3.732 3.915 169,678 +0.15(+3.95%)
Oct 28, 2008 3.732 3.772 3.578 3.766 142,151 +0.08(+2.17%)
Oct 27, 2008 3.744 3.789 3.686 3.686 129,013 -0.03(-0.77%)
Oct 24, 2008 3.749 3.944 3.715 3.715 91,383 -0.14(-3.70%)
Oct 23, 2008 3.829 3.972 3.789 3.858 119,227 -0.01(-0.15%)
Oct 22, 2008 3.989 4.029 3.835 3.864 80,101 -0.11(-2.73%)
Oct 21, 2008 4.012 4.012 3.921 3.972 79,180 -0.07(-1.84%)
Oct 20, 2008 3.909 4.046 3.881 4.046 126,901 +0.09(+2.16%)
Oct 17, 2008 3.858 4.058 3.858 3.961 131,625 +0.01(+0.29%)
Oct 16, 2008 3.795 4.046 3.795 3.949 201,765 +0.13(+3.44%)
Oct 15, 2008 3.978 4.018 3.818 3.818 162,246 -0.11(-2.77%)
Oct 14, 2008 4.041 4.052 3.926 3.926 174,570 -0.10(-2.41%)
Oct 13, 2008 3.801 4.024 3.801 4.024 178,187 +0.31(+8.47%)
Oct 10, 2008 3.664 3.904 3.429 3.709 332,833 +0.02(+0.62%)
Oct 09, 2008 3.932 3.966 3.686 3.686 218,252 -0.21(-5.43%)
Oct 08, 2008 3.818 4.087 3.784 3.898 242,578 -0.02(-0.58%)
Oct 07, 2008 3.669 3.921 3.669 3.921 245,412 +0.28(+7.69%)
Oct 06, 2008 3.898 3.898 3.412 3.641 375,540 -0.26(-6.60%)
Oct 03, 2008 4.006 4.035 3.892 3.898 0 -0.05(-1.30%)
Oct 02, 2008 4.029 4.029 3.921 3.949 141,680 -0.11(-2.68%)
Oct 01, 2008 3.995 4.058 3.938 4.058 124,178 +0.09(+2.31%)
Sep 30, 2008 3.835 4.001 3.835 3.966 123,414 +0.14(+3.58%)
Sep 29, 2008 3.944 4.121 3.766 3.829 228,778 -0.17(-4.29%)
Sep 26, 2008 3.944 4.069 3.944 4.001 0 +0.04(+1.01%)
Sep 25, 2008 3.926 4.018 3.915 3.961 129,335 +0.03(+0.73%)
Sep 24, 2008 3.944 4.052 3.932 3.932 132,129 -0.07(-1.71%)
Sep 23, 2008 3.886 4.144 3.886 4.001 219,181 +0.08(+2.04%)
Sep 22, 2008 3.966 3.984 3.858 3.921 190,954 -0.05(-1.15%)
Sep 19, 2008 4.549 4.549 3.966 3.966 0 -0.26(-6.09%)
Sep 18, 2008 4.167 4.287 4.024 4.224 330,511 +0.16(+3.94%)
Sep 17, 2008 3.938 4.218 3.938 4.064 258,157 +0.00(+0.00%)
Sep 16, 2008 3.869 4.064 3.852 4.064 213,038 +0.19(+4.87%)
Sep 15, 2008 3.966 4.024 3.869 3.875 149,996 -0.13(-3.14%)
Sep 12, 2008 3.938 4.052 3.926 4.001 149,674 -0.03(-0.71%)
Sep 11, 2008 3.944 4.029 3.944 4.029 173,048 +0.04(+1.00%)
Sep 10, 2008 4.109 4.109 3.978 3.989 158,921 -0.05(-1.13%)
Sep 09, 2008 4.389 4.389 4.035 4.035 265,689 -0.34(-7.71%)
Sep 08, 2008 4.355 4.395 4.269 4.372 198,570 +0.13(+3.10%)
Sep 05, 2008 4.195 4.309 4.144 4.241 0 +0.08(+1.92%)
Sep 04, 2008 4.212 4.304 4.149 4.161 194,870 -0.03(-0.82%)
Sep 03, 2008 4.178 4.287 4.178 4.195 165,700 -0.01(-0.14%)
Sep 02, 2008 4.218 4.258 4.178 4.201 136,365 +0.03(+0.69%)
Aug 29, 2008 4.167 4.201 4.115 4.172 0 +0.01(+0.27%)
Aug 28, 2008 4.092 4.199 4.064 4.161 126,633 +0.06(+1.53%)
Aug 27, 2008 4.012 4.138 4.012 4.098 165,647 +0.07(+1.85%)
Aug 26, 2008 4.087 4.138 4.006 4.024 188,421 -0.11(-2.63%)
Aug 25, 2008 4.064 4.132 3.978 4.132 260,617 +0.03(+0.84%)
Aug 22, 2008 4.092 4.127 3.995 4.098 0 +0.02(+0.56%)
Aug 21, 2008 4.018 4.138 4.018 4.075 151,302 +0.05(+1.28%)
Aug 20, 2008 4.001 4.138 3.961 4.024 250,346 -0.02(-0.56%)
Aug 19, 2008 3.904 4.087 3.875 4.046 262,591 +0.09(+2.16%)
Aug 18, 2008 4.029 4.138 3.955 3.961 475,269 -0.01(-0.29%)
Aug 15, 2008 3.989 4.046 3.921 3.972 0 -0.05(-1.28%)
Aug 14, 2008 3.972 4.052 3.926 4.024 358,318 +0.06(+1.44%)
Aug 13, 2008 3.846 4.012 3.846 3.966 363,977 +0.12(+3.12%)
Aug 12, 2008 3.789 3.932 3.766 3.846 381,942 +0.09(+2.28%)
Aug 11, 2008 3.704 3.824 3.555 3.761 492,677 +0.10(+2.81%)
Aug 08, 2008 3.549 3.698 3.549 3.658 562,591 +0.10(+2.89%)
Aug 07, 2008 3.464 3.629 3.464 3.555 315,989 +0.07(+2.13%)
Aug 06, 2008 3.435 3.544 3.429 3.481 268,485 -0.01(-0.16%)
Aug 05, 2008 3.389 3.535 3.366 3.486 362,318 +0.07(+2.01%)
Aug 04, 2008 3.481 3.481 3.366 3.418 270,592 -0.01(-0.33%)
Aug 01, 2008 3.452 3.486 3.395 3.429 298,838 -0.03(-0.83%)
Jul 31, 2008 3.384 3.544 3.384 3.458 333,709 +0.10(+2.89%)
Jul 30, 2008 3.338 3.446 3.281 3.361 419,968 +0.03(+1.03%)
Jul 29, 2008 3.326 3.355 3.212 3.326 369,904 +0.12(+3.74%)
Jul 28, 2008 3.378 3.395 3.206 3.206 590,012 -0.14(-4.27%)
Jul 25, 2008 3.406 3.538 3.344 3.349 888,930 +0.05(+1.38%)
Jul 24, 2008 3.806 3.841 3.201 3.303 1,708,895 -1.18(-26.28%)
Jul 23, 2008 4.287 4.481 4.229 4.481 424,293 +0.19(+4.53%)
Jul 22, 2008 4.087 4.309 4.029 4.287 384,612 +0.22(+5.49%)
Jul 21, 2008 4.001 4.087 4.001 4.064 179,354 +0.05(+1.28%)
Jul 18, 2008 4.058 4.087 3.915 4.012 150,107 -0.05(-1.13%)
Jul 17, 2008 3.829 4.058 3.761 4.058 372,903 +0.22(+5.65%)
Jul 16, 2008 3.709 3.841 3.658 3.841 174,950 +0.14(+3.86%)
Jul 15, 2008 3.658 3.772 3.601 3.698 169,160 +0.05(+1.25%)
Jul 14, 2008 3.686 3.726 3.601 3.652 216,888 +0.03(+0.79%)
Jul 11, 2008 3.629 3.669 3.561 3.624 322,692 -0.07(-1.86%)
Jul 10, 2008 3.806 3.841 3.589 3.692 481,991 -0.15(-4.01%)
Jul 09, 2008 3.892 3.909 3.835 3.846 128,789 -0.06(-1.46%)
Jul 08, 2008 3.829 3.932 3.761 3.904 283,011 +0.05(+1.34%)
Jul 07, 2008 3.978 4.012 3.829 3.852 336,446 -0.08(-2.03%)
Jul 04, 2008 3.938 4.001 3.915 3.932 235,450 +0.00(+0.00%)
Jul 03, 2008 3.938 4.001 3.915 3.932 235,450 -0.04(-1.01%)
Jul 02, 2008 4.001 4.046 3.932 3.972 390,195 -0.06(-1.42%)
Jul 01, 2008 4.001 4.052 3.915 4.029 572,382 -0.01(-0.14%)
Jun 30, 2008 4.195 4.247 4.012 4.035 366,475 -0.11(-2.75%)
Jun 27, 2008 4.201 4.304 4.092 4.149 3,591,107 -0.03(-0.68%)
Jun 26, 2008 4.161 4.372 4.115 4.178 1,069,943 -0.01(-0.14%)
Jun 25, 2008 4.132 4.184 4.132 4.184 420,634 +0.05(+1.24%)
Jun 24, 2008 4.035 4.155 4.029 4.132 271,042 +0.07(+1.83%)
Jun 23, 2008 4.035 4.115 3.972 4.058 254,659 +0.09(+2.16%)
Jun 20, 2008 4.035 4.155 3.972 3.972 612,086 -0.10(-2.52%)
Jun 19, 2008 4.064 4.092 4.029 4.075 219,014 +0.01(+0.14%)
Jun 18, 2008 4.069 4.098 4.052 4.069 381,029 -0.02(-0.42%)
Jun 17, 2008 4.132 4.178 4.087 4.087 223,307 -0.05(-1.24%)
Jun 16, 2008 4.229 4.229 4.127 4.138 160,015 -0.09(-2.03%)
Jun 13, 2008 4.098 4.229 4.098 4.224 248,588 +0.17(+4.08%)
Jun 12, 2008 4.138 4.207 4.058 4.058 254,490 -0.03(-0.70%)
Jun 11, 2008 4.172 4.201 4.085 4.087 260,509 -0.09(-2.05%)
Jun 10, 2008 4.201 4.241 4.149 4.172 232,411 -0.03(-0.82%)
Jun 09, 2008 4.247 4.327 4.201 4.207 256,248 -0.05(-1.21%)
Jun 06, 2008 4.349 4.401 4.247 4.258 264,274 -0.14(-3.12%)
Jun 05, 2008 4.389 4.447 4.321 4.395 222,410 -0.03(-0.65%)
Jun 04, 2008 4.418 4.469 4.378 4.424 233,177 +0.03(+0.65%)
Jun 03, 2008 4.332 4.412 4.332 4.395 345,152 +0.09(+1.99%)
Jun 02, 2008 4.372 4.389 4.287 4.309 318,184 -0.06(-1.31%)
May 30, 2008 4.395 4.475 4.355 4.367 359,359 -0.03(-0.78%)
May 29, 2008 4.498 4.549 4.389 4.401 226,885 -0.10(-2.28%)
May 28, 2008 4.549 4.572 4.389 4.504 225,650 -0.01(-0.25%)
May 27, 2008 4.372 4.515 4.372 4.515 219,831 +0.14(+3.13%)
May 26, 2008 4.304 4.429 4.304 4.378 0 +0.00(+0.00%)
May 23, 2008 4.304 4.429 4.304 4.378 164,606 +0.05(+1.06%)
May 22, 2008 4.292 4.475 4.287 4.332 416,811 +0.05(+1.07%)
May 21, 2008 4.344 4.389 4.247 4.287 626,804 -0.03(-0.79%)
May 20, 2008 4.315 4.361 4.287 4.321 323,101 +0.00(+0.00%)
May 19, 2008 4.344 4.355 4.275 4.321 509,223 -0.05(-1.05%)
May 16, 2008 4.321 4.418 4.287 4.367 474,195 +0.06(+1.33%)
May 15, 2008 4.332 4.355 4.292 4.309 262,627 -0.03(-0.66%)
May 14, 2008 4.332 4.372 4.315 4.338 356,152 +0.01(+0.13%)
May 13, 2008 4.281 4.372 4.258 4.332 556,014 +0.07(+1.61%)
May 12, 2008 4.144 4.264 4.127 4.264 560,639 +0.13(+3.04%)
May 09, 2008 4.161 4.258 4.087 4.138 373,211 -0.01(-0.28%)
May 08, 2008 4.161 4.201 4.012 4.149 672,701 +0.03(+0.83%)
May 07, 2008 4.258 4.332 4.115 4.115 685,512 -0.15(-3.61%)
May 06, 2008 4.287 4.332 4.241 4.269 636,992 -0.01(-0.27%)
May 05, 2008 4.378 4.481 4.258 4.281 933,196 -0.09(-2.09%)
May 02, 2008 4.338 4.455 4.229 4.372 770,838 +0.08(+1.86%)
May 01, 2008 4.287 4.367 4.189 4.292 555,465 -0.01(-0.13%)
Apr 30, 2008 4.344 4.464 4.275 4.298 578,127 -0.04(-0.92%)
Apr 29, 2008 4.561 4.572 4.275 4.338 948,182 -0.22(-4.89%)
Apr 28, 2008 4.830 4.915 4.487 4.561 745,155 -0.39(-7.96%)
Apr 25, 2008 4.950 5.087 4.870 4.955 340,239 -0.01(-0.23%)
Apr 24, 2008 4.961 5.052 4.595 4.967 960,412 +0.04(+0.81%)
Apr 23, 2008 4.372 5.075 4.332 4.927 1,426,402 +0.74(+17.76%)
Apr 22, 2008 4.275 4.315 4.178 4.184 240,583 -0.13(-2.92%)
Apr 21, 2008 4.258 4.315 4.189 4.309 188,757 +0.06(+1.48%)
Apr 18, 2008 4.287 4.367 4.178 4.247 290,988 +0.02(+0.54%)
Apr 17, 2008 4.384 4.384 4.212 4.224 290,179 -0.15(-3.52%)
Apr 16, 2008 4.384 4.389 4.287 4.378 156,601 +0.06(+1.32%)
Apr 15, 2008 4.252 4.332 4.195 4.321 281,464 +0.10(+2.30%)
Apr 14, 2008 4.349 4.407 4.224 4.224 510,766 -0.18(-4.15%)
Apr 11, 2008 4.458 4.527 4.389 4.407 282,334 -0.13(-2.90%)
Apr 10, 2008 4.504 4.681 4.487 4.538 210,120 +0.05(+1.02%)
Apr 09, 2008 4.767 4.767 4.435 4.492 365,329 -0.26(-5.42%)
Apr 08, 2008 4.515 4.767 4.515 4.749 186,340 +0.17(+3.62%)
Apr 07, 2008 4.612 4.687 4.572 4.584 159,569 -0.05(-1.11%)
Apr 04, 2008 4.852 4.852 4.578 4.635 270,830 -0.19(-4.02%)
Apr 03, 2008 4.864 4.887 4.772 4.830 239,003 +0.00(+0.00%)
Apr 02, 2008 4.738 4.858 4.572 4.830 411,345 +0.04(+0.84%)
Apr 01, 2008 4.818 4.875 4.687 4.789 397,491 +0.08(+1.70%)
Mar 31, 2008 4.589 5.052 4.589 4.709 732,106 +0.07(+1.48%)
Mar 28, 2008 4.847 4.995 4.629 4.641 481,103 -0.23(-4.81%)
Mar 27, 2008 4.601 4.967 4.521 4.875 516,841 +0.30(+6.63%)
Mar 26, 2008 4.549 4.584 4.429 4.572 271,099 +0.03(+0.63%)
Mar 25, 2008 4.441 4.549 4.418 4.544 139,623 +0.11(+2.58%)
Mar 24, 2008 4.538 4.612 4.344 4.429 400,760 -0.09(-2.02%)
Mar 21, 2008 4.469 4.595 4.458 4.521 759,353 +0.00(+0.00%)
Mar 20, 2008 4.469 4.595 4.458 4.521 759,353 +0.15(+3.40%)
Mar 19, 2008 4.675 4.704 4.367 4.372 354,009 -0.29(-6.13%)
Mar 18, 2008 4.578 4.687 4.487 4.658 281,170 +0.13(+2.77%)
Mar 17, 2008 4.424 4.698 4.424 4.532 302,982 -0.01(-0.25%)
Mar 14, 2008 4.515 4.647 4.452 4.544 339,599 +0.06(+1.27%)
Mar 13, 2008 4.378 4.509 4.344 4.487 540,579 +0.09(+1.95%)
Mar 12, 2008 4.607 4.607 4.401 4.401 259,585 -0.20(-4.35%)
Mar 11, 2008 4.561 4.612 4.407 4.601 308,526 +0.14(+3.21%)
Mar 10, 2008 4.567 4.658 4.389 4.458 247,956 -0.07(-1.52%)
Mar 07, 2008 4.287 4.601 4.287 4.527 281,170 +0.19(+4.35%)
Mar 06, 2008 4.618 4.681 4.315 4.338 365,522 -0.28(-6.06%)
Mar 05, 2008 4.452 4.698 4.435 4.618 372,181 +0.17(+3.72%)
Mar 04, 2008 4.612 4.612 4.429 4.452 529,757 -0.14(-2.99%)
Mar 03, 2008 4.487 4.647 4.458 4.589 406,866 +0.07(+1.65%)
Feb 29, 2008 4.652 4.681 4.515 4.515 333,933 -0.13(-2.83%)
Feb 28, 2008 4.658 4.847 4.584 4.647 442,594 +0.02(+0.37%)
Feb 27, 2008 5.207 5.207 4.612 4.629 647,028 -0.58(-11.18%)
Feb 26, 2008 4.961 5.252 4.944 5.212 316,953 +0.23(+4.71%)
Feb 25, 2008 4.818 5.001 4.772 4.978 276,446 +0.17(+3.57%)
Feb 22, 2008 4.824 4.926 4.747 4.807 243,028 +0.00(+0.00%)
Feb 21, 2008 5.310 5.310 4.778 4.807 413,095 -0.46(-8.69%)
Feb 20, 2008 4.738 5.292 4.738 5.264 308,955 +0.53(+11.23%)
Feb 19, 2008 5.235 5.327 4.732 4.732 429,330 -0.39(-7.59%)
Feb 18, 2008 4.875 5.161 4.858 5.121 0 +0.00(+0.00%)
Feb 15, 2008 4.875 5.161 4.858 5.121 426,812 +0.29(+6.04%)
Feb 14, 2008 5.150 5.327 4.824 4.830 297,990 -0.36(-6.94%)
Feb 13, 2008 4.927 5.241 4.927 5.190 391,611 +0.30(+6.20%)
Feb 12, 2008 5.087 5.087 4.801 4.887 302,924 -0.17(-3.28%)
Feb 11, 2008 4.315 5.087 4.315 5.052 598,529 +0.71(+16.32%)
Feb 08, 2008 4.629 4.652 4.344 4.344 271,423 -0.29(-6.17%)
Feb 07, 2008 4.527 4.652 4.464 4.629 192,987 +0.05(+1.12%)
Feb 06, 2008 4.595 4.778 4.458 4.578 391,616 +0.02(+0.50%)
Feb 05, 2008 4.738 4.807 4.549 4.555 348,279 -0.27(-5.57%)
Feb 04, 2008 5.110 5.155 4.824 4.824 323,862 -0.29(-5.70%)
Feb 01, 2008 5.110 5.220 4.898 5.115 320,415 -0.03(-0.56%)
Jan 31, 2008 4.767 5.224 4.698 5.144 295,106 +0.37(+7.66%)
Jan 30, 2008 4.715 5.001 4.658 4.778 278,546 +0.05(+0.97%)
Jan 29, 2008 4.755 4.801 4.607 4.732 203,660 -0.01(-0.24%)
Jan 28, 2008 4.664 4.835 4.578 4.744 244,427 +0.06(+1.22%)
Jan 25, 2008 4.589 4.852 4.589 4.687 318,326 +0.15(+3.40%)
Jan 24, 2008 4.641 4.675 4.413 4.532 336,568 -0.15(-3.29%)
Jan 23, 2008 4.269 4.709 4.178 4.687 746,105 +0.39(+9.19%)
Jan 22, 2008 4.464 4.487 4.261 4.292 780,872 -0.34(-7.28%)
Jan 21, 2008 4.447 4.698 4.447 4.629 0 +0.00(+0.00%)
Jan 18, 2008 4.447 4.698 4.447 4.629 378,801 +0.09(+1.89%)
Jan 17, 2008 4.635 4.687 4.378 4.544 265,726 -0.11(-2.45%)
Jan 16, 2008 4.247 4.784 4.229 4.658 392,886 +0.39(+9.25%)
Jan 15, 2008 4.349 4.378 4.235 4.264 343,170 -0.14(-3.12%)
Jan 14, 2008 4.429 4.458 4.332 4.401 489,205 +0.00(+0.00%)
Jan 11, 2008 4.298 4.469 4.287 4.401 575,824 +0.06(+1.45%)
Jan 10, 2008 4.458 4.481 4.292 4.338 634,013 -0.19(-4.29%)
Jan 09, 2008 4.435 4.578 4.287 4.532 624,629 +0.10(+2.19%)
Jan 08, 2008 4.847 4.990 4.372 4.435 825,844 -0.46(-9.45%)
Jan 07, 2008 4.789 5.041 4.601 4.898 621,775 +0.26(+5.67%)
Jan 04, 2008 4.595 4.972 4.584 4.635 657,120 +0.06(+1.25%)
Jan 03, 2008 4.824 4.841 4.572 4.578 498,646 -0.21(-4.42%)
Jan 02, 2008 4.795 5.058 4.687 4.789 562,516 +0.06(+1.21%)
Jan 01, 2008 4.858 4.904 4.692 4.732 0 +0.00(+0.00%)
Dec 31, 2007 4.858 4.904 4.692 4.732 678,557 -0.09(-1.78%)
Dec 28, 2007 5.184 5.287 4.818 4.818 472,372 -0.37(-7.06%)
Dec 27, 2007 5.555 5.630 5.172 5.184 348,854 -0.37(-6.69%)
Dec 26, 2007 5.350 5.693 5.292 5.555 463,835 +0.34(+6.58%)
Dec 24, 2007 5.115 5.241 5.098 5.212 136,893 +0.12(+2.36%)
Dec 21, 2007 4.875 5.115 4.841 5.092 614,831 +0.32(+6.71%)
Dec 20, 2007 4.852 4.852 4.521 4.772 590,861 +0.01(+0.12%)
Dec 19, 2007 4.898 4.944 4.669 4.767 367,954 -0.15(-3.02%)
Dec 18, 2007 4.767 4.915 4.584 4.915 414,320 +0.19(+3.99%)
Dec 17, 2007 4.709 4.944 4.687 4.727 422,893 -0.01(-0.12%)
Dec 14, 2007 4.761 4.892 4.681 4.732 264,723 -0.04(-0.84%)
Dec 13, 2007 4.709 4.824 4.658 4.772 232,180 +0.03(+0.60%)
Dec 12, 2007 4.847 4.887 4.658 4.744 515,265 +0.03(+0.73%)
Dec 11, 2007 4.892 4.967 4.692 4.709 531,549 -0.17(-3.40%)
Dec 10, 2007 4.801 4.887 4.801 4.875 370,333 +0.13(+2.77%)
Dec 07, 2007 4.715 4.835 4.487 4.744 1,048,030 -0.08(-1.66%)
Dec 06, 2007 4.767 4.830 4.715 4.824 597,509 +0.05(+1.08%)
Dec 05, 2007 4.927 4.927 4.698 4.772 561,291 +0.02(+0.36%)
Dec 04, 2007 5.001 5.030 4.738 4.755 558,177 -0.25(-5.02%)
Dec 03, 2007 5.458 5.458 5.001 5.007 542,091 -0.28(-5.30%)
Nov 30, 2007 5.372 5.521 5.195 5.287 725,900 +0.00(+0.00%)
Nov 29, 2007 5.698 5.698 5.172 5.287 998,777 -0.27(-4.84%)
Nov 28, 2007 5.807 5.807 5.555 5.555 1,305,160 -0.12(-2.11%)
Nov 27, 2007 5.092 5.704 5.030 5.675 1,180,847 +0.56(+10.95%)
Nov 26, 2007 5.355 5.355 5.092 5.115 674,949 -0.24(-4.48%)
Nov 23, 2007 5.070 5.418 5.018 5.355 334,710 +0.29(+5.76%)
Nov 21, 2007 4.687 5.298 4.687 5.064 825,840 +0.27(+5.73%)
Nov 20, 2007 5.058 5.087 4.721 4.789 1,066,594 -0.24(-4.77%)
Nov 19, 2007 4.944 5.047 4.801 5.030 821,116 +0.04(+0.80%)
Nov 16, 2007 4.955 5.075 4.847 4.990 863,108 +0.11(+2.22%)
Nov 15, 2007 5.024 5.024 4.818 4.881 690,416 -0.04(-0.81%)
Nov 14, 2007 5.132 5.132 4.692 4.921 1,144,613 -0.10(-2.05%)
Nov 13, 2007 4.801 5.075 4.721 5.024 1,218,290 +0.24(+5.02%)
Nov 12, 2007 4.578 4.812 4.361 4.784 845,262 +0.21(+4.49%)
Nov 09, 2007 4.361 4.812 4.361 4.578 1,040,296 +0.07(+1.65%)
Nov 08, 2007 4.184 4.538 4.184 4.504 1,216,575 +0.27(+6.49%)
Nov 07, 2007 4.572 4.572 4.127 4.229 1,081,387 -0.31(-6.92%)
Nov 06, 2007 4.429 4.629 4.429 4.544 1,094,659 -0.06(-1.24%)
Nov 05, 2007 4.704 4.818 4.509 4.601 925,302 -0.20(-4.17%)
Nov 02, 2007 4.967 5.001 4.669 4.801 1,546,876 -0.09(-1.87%)
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.