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

Sturm Ruger & Company (NY: RGR )

42.30 +0.15 (+0.34%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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, 2009 6.573 6.573 6.221 6.315 267,600 -0.20(-3.06%)
Nov 27, 2009 6.185 6.602 6.150 6.514 187,105 +0.28(+4.52%)
Nov 25, 2009 6.221 6.268 6.162 6.232 208,619 -0.02(-0.38%)
Nov 24, 2009 6.479 6.479 6.168 6.256 374,711 -0.21(-3.18%)
Nov 23, 2009 6.497 6.520 6.373 6.461 259,245 +0.00(+0.00%)
Nov 20, 2009 6.397 6.567 6.362 6.461 245,916 +0.02(+0.36%)
Nov 19, 2009 6.667 6.667 6.379 6.438 359,743 -0.22(-3.26%)
Nov 18, 2009 6.708 6.720 6.579 6.655 252,001 -0.04(-0.53%)
Nov 17, 2009 6.714 6.714 6.614 6.690 206,220 +0.00(+0.00%)
Nov 16, 2009 6.720 6.796 6.649 6.690 338,718 +0.03(+0.44%)
Nov 13, 2009 6.670 6.737 6.555 6.661 217,024 -0.03(-0.44%)
Nov 12, 2009 6.778 6.819 6.602 6.690 230,511 -0.08(-1.13%)
Nov 11, 2009 6.502 6.766 6.502 6.766 290,696 +0.28(+4.34%)
Nov 10, 2009 6.596 6.690 6.309 6.485 255,616 -0.07(-1.02%)
Nov 09, 2009 6.581 6.633 6.499 6.552 335,545 +0.08(+1.26%)
Nov 06, 2009 6.441 6.691 6.429 6.470 286,500 +0.06(+0.91%)
Nov 05, 2009 6.342 6.499 6.247 6.412 354,209 +0.10(+1.57%)
Nov 04, 2009 6.226 6.377 6.139 6.313 466,098 +0.06(+1.02%)
Nov 03, 2009 5.981 6.267 5.883 6.249 478,422 +0.20(+3.27%)
Nov 02, 2009 6.226 6.365 5.970 6.051 551,217 -0.13(-2.07%)
Oct 30, 2009 6.942 6.953 6.109 6.179 628,445 -0.35(-5.43%)
Oct 29, 2009 6.616 6.843 6.243 6.534 1,184,571 -0.07(-1.06%)
Oct 28, 2009 7.407 7.436 5.592 6.604 2,595,688 -0.85(-11.40%)
Oct 27, 2009 7.622 7.622 7.273 7.454 400,460 -0.13(-1.76%)
Oct 26, 2009 7.535 7.744 7.419 7.587 561,019 +0.02(+0.31%)
Oct 23, 2009 7.483 7.593 7.454 7.564 431,364 -0.27(-3.49%)
Oct 22, 2009 7.564 7.971 7.471 7.838 515,619 +0.27(+3.62%)
Oct 21, 2009 7.651 7.884 7.541 7.564 691,572 -0.03(-0.46%)
Oct 20, 2009 7.512 7.628 7.465 7.599 365,739 +0.01(+0.15%)
Oct 19, 2009 7.256 7.616 7.256 7.587 463,549 +0.34(+4.65%)
Oct 16, 2009 7.331 7.500 7.192 7.250 599,723 -0.06(-0.88%)
Oct 15, 2009 7.372 7.448 7.285 7.314 301,912 -0.12(-1.64%)
Oct 14, 2009 7.262 7.454 7.244 7.436 231,224 +0.22(+3.06%)
Oct 13, 2009 7.320 7.349 6.994 7.215 387,449 -0.14(-1.90%)
Oct 12, 2009 7.484 7.582 7.279 7.355 179,650 -0.14(-1.86%)
Oct 09, 2009 7.454 7.529 7.355 7.494 192,201 +0.03(+0.47%)
Oct 08, 2009 7.378 7.535 7.296 7.459 248,115 +0.13(+1.75%)
Oct 07, 2009 7.273 7.442 7.238 7.331 170,604 +0.04(+0.56%)
Oct 06, 2009 7.128 7.436 7.128 7.291 191,182 +0.18(+2.54%)
Oct 05, 2009 7.145 7.275 7.075 7.110 207,136 -0.04(-0.57%)
Oct 02, 2009 7.203 7.372 6.883 7.151 436,530 -0.12(-1.60%)
Oct 01, 2009 7.488 7.576 7.192 7.267 350,380 -0.26(-3.48%)
Sep 30, 2009 7.535 7.680 7.419 7.529 398,062 +0.02(+0.23%)
Sep 29, 2009 7.430 7.564 7.430 7.512 223,690 +0.08(+1.10%)
Sep 28, 2009 7.628 7.651 7.419 7.430 294,502 -0.13(-1.69%)
Sep 25, 2009 7.547 7.616 7.424 7.558 244,173 +0.05(+0.62%)
Sep 24, 2009 7.541 7.634 7.419 7.512 316,868 -0.01(-0.15%)
Sep 23, 2009 7.739 7.739 7.436 7.523 275,988 -0.02(-0.23%)
Sep 22, 2009 7.582 7.680 7.500 7.541 485,457 -0.03(-0.38%)
Sep 21, 2009 7.465 7.651 7.436 7.570 199,459 -0.08(-0.99%)
Sep 18, 2009 7.593 7.710 7.448 7.646 735,920 +0.05(+0.69%)
Sep 17, 2009 7.326 7.611 7.273 7.593 374,707 +0.33(+4.57%)
Sep 16, 2009 7.390 7.448 7.192 7.262 309,839 -0.09(-1.27%)
Sep 15, 2009 7.337 7.518 7.122 7.355 690,521 +0.23(+3.27%)
Sep 14, 2009 7.110 7.151 6.988 7.122 201,210 -0.03(-0.49%)
Sep 11, 2009 7.448 7.500 7.099 7.157 238,596 -0.25(-3.38%)
Sep 10, 2009 7.576 7.593 7.070 7.407 463,453 +0.09(+1.27%)
Sep 09, 2009 7.302 7.442 7.273 7.314 243,697 -0.01(-0.08%)
Sep 08, 2009 7.715 7.803 7.232 7.320 474,086 -0.28(-3.68%)
Sep 04, 2009 7.605 7.646 7.320 7.599 307,417 +0.13(+1.71%)
Sep 03, 2009 7.262 7.529 7.174 7.471 249,607 +0.24(+3.30%)
Sep 02, 2009 7.523 7.558 7.209 7.232 399,262 -0.33(-4.38%)
Sep 01, 2009 8.140 8.140 7.454 7.564 648,312 -0.47(-5.88%)
Aug 31, 2009 7.942 8.128 7.564 8.037 530,530 +0.11(+1.41%)
Aug 28, 2009 7.989 7.989 7.808 7.925 282,124 +0.01(+0.07%)
Aug 27, 2009 7.890 8.117 7.675 7.919 472,723 +0.00(+0.00%)
Aug 26, 2009 7.785 7.966 7.675 7.919 623,684 +0.08(+0.96%)
Aug 25, 2009 7.494 7.939 7.424 7.843 1,167,990 +0.39(+5.23%)
Aug 24, 2009 7.384 7.552 7.302 7.454 516,389 +0.09(+1.18%)
Aug 21, 2009 7.163 7.465 7.081 7.366 677,634 +0.21(+2.93%)
Aug 20, 2009 7.116 7.215 6.988 7.157 667,398 +0.05(+0.65%)
Aug 19, 2009 6.901 7.110 6.750 7.110 498,287 +0.21(+3.04%)
Aug 18, 2009 7.029 7.087 6.866 6.901 399,990 +0.28(+4.22%)
Aug 17, 2009 6.907 6.959 6.597 6.621 382,701 -0.38(-5.40%)
Aug 14, 2009 7.128 7.128 6.889 7.000 769,611 -0.16(-2.20%)
Aug 13, 2009 6.982 7.174 6.924 7.157 441,405 +0.24(+3.54%)
Aug 12, 2009 6.883 6.982 6.866 6.912 519,740 +0.13(+1.91%)
Aug 11, 2009 6.610 6.862 6.593 6.783 642,513 +0.12(+1.73%)
Aug 10, 2009 6.616 6.673 6.506 6.668 529,744 +0.07(+1.14%)
Aug 07, 2009 6.506 6.696 6.478 6.593 492,622 +0.11(+1.69%)
Aug 06, 2009 6.506 6.616 6.478 6.483 449,574 -0.04(-0.62%)
Aug 05, 2009 6.581 6.673 6.478 6.524 799,949 +0.07(+1.07%)
Aug 04, 2009 6.598 6.725 6.426 6.454 1,486,335 -0.40(-5.80%)
Aug 03, 2009 7.353 7.387 6.748 6.852 1,207,031 -0.33(-4.65%)
Jul 31, 2009 7.215 7.439 7.174 7.186 818,496 +0.01(+0.08%)
Jul 30, 2009 8.533 8.752 6.961 7.180 3,204,930 -0.90(-11.12%)
Jul 29, 2009 8.032 8.159 7.860 8.078 854,390 +0.03(+0.43%)
Jul 28, 2009 8.182 8.182 7.888 8.044 525,077 -0.13(-1.62%)
Jul 27, 2009 8.320 8.337 8.124 8.176 250,145 -0.03(-0.42%)
Jul 24, 2009 8.078 8.303 8.015 8.211 3,030 +0.01(+0.14%)
Jul 23, 2009 8.032 8.355 7.986 8.199 383,055 +0.22(+2.82%)
Jul 22, 2009 7.911 8.193 7.832 7.975 315,229 -0.06(-0.79%)
Jul 21, 2009 8.291 8.406 7.665 8.038 583,320 -0.25(-2.99%)
Jul 20, 2009 8.176 8.406 8.078 8.285 505,863 +0.23(+2.86%)
Jul 17, 2009 7.819 8.101 7.629 8.055 500,093 +0.24(+3.09%)
Jul 16, 2009 7.543 7.854 7.451 7.813 520,949 +0.28(+3.75%)
Jul 15, 2009 7.433 7.571 7.295 7.531 536,185 +0.24(+3.24%)
Jul 14, 2009 7.001 7.399 6.961 7.295 438,764 +0.31(+4.37%)
Jul 13, 2009 6.961 6.996 6.840 6.990 312,773 +0.23(+3.41%)
Jul 10, 2009 6.817 6.834 6.564 6.760 326,084 -0.06(-0.93%)
Jul 09, 2009 6.881 6.964 6.708 6.823 403,671 -0.03(-0.42%)
Jul 08, 2009 7.180 7.180 6.760 6.852 583,541 -0.24(-3.41%)
Jul 07, 2009 7.145 7.197 6.996 7.094 490,838 -0.03(-0.40%)
Jul 06, 2009 7.284 7.284 6.765 7.122 389,582 -0.08(-1.12%)
Jul 02, 2009 7.272 7.485 7.157 7.203 358,525 -0.18(-2.42%)
Jul 01, 2009 7.209 7.451 7.088 7.381 699,738 +0.22(+3.05%)
Jun 30, 2009 7.024 7.324 7.024 7.163 839,009 +0.10(+1.39%)
Jun 29, 2009 7.036 7.082 6.794 7.065 973,312 +0.02(+0.25%)
Jun 26, 2009 6.691 7.151 6.639 7.048 4,864,820 +0.37(+5.52%)
Jun 25, 2009 6.679 6.794 6.639 6.679 484,438 +0.05(+0.69%)
Jun 24, 2009 6.731 6.858 6.570 6.633 418,895 -0.02(-0.35%)
Jun 23, 2009 6.495 6.685 6.276 6.656 884,971 +0.07(+1.05%)
Jun 22, 2009 7.111 7.220 6.506 6.587 1,388,115 -0.75(-10.20%)
Jun 19, 2009 6.765 7.341 6.765 7.335 1,199,266 +0.64(+9.54%)
Jun 18, 2009 6.598 6.748 6.449 6.696 325,212 +0.07(+1.13%)
Jun 17, 2009 6.621 6.719 6.391 6.621 280,465 +0.03(+0.44%)
Jun 16, 2009 6.621 6.719 6.483 6.593 396,119 -0.03(-0.43%)
Jun 15, 2009 6.783 6.829 6.420 6.621 395,119 -0.24(-3.52%)
Jun 12, 2009 6.765 6.915 6.719 6.863 237,773 +0.10(+1.45%)
Jun 11, 2009 6.996 7.019 6.754 6.765 512,947 -0.25(-3.61%)
Jun 10, 2009 7.053 7.134 6.696 7.019 496,679 +0.13(+1.84%)
Jun 09, 2009 6.829 7.197 6.754 6.892 720,560 +0.07(+1.01%)
Jun 08, 2009 6.714 6.858 6.702 6.823 498,336 +0.16(+2.42%)
Jun 05, 2009 6.765 6.800 6.524 6.662 335,212 +0.02(+0.35%)
Jun 04, 2009 6.454 6.673 6.454 6.639 423,392 +0.16(+2.40%)
Jun 03, 2009 7.191 7.191 6.328 6.483 999,209 -0.59(-8.36%)
Jun 02, 2009 7.024 7.082 6.771 7.075 702,661 +0.17(+2.48%)
Jun 01, 2009 6.996 7.053 6.823 6.904 709,344 +0.07(+1.01%)
May 29, 2009 6.691 6.863 6.616 6.834 937,641 +0.25(+3.76%)
May 28, 2009 6.616 6.619 6.374 6.587 343,453 +0.02(+0.26%)
May 27, 2009 6.737 6.811 6.570 6.570 383,260 -0.16(-2.31%)
May 26, 2009 6.478 6.886 6.460 6.725 374,738 +0.14(+2.19%)
May 22, 2009 6.840 6.932 6.495 6.581 516,463 -0.18(-2.64%)
May 21, 2009 6.852 6.892 6.495 6.760 402,379 -0.13(-1.92%)
May 20, 2009 6.950 6.950 6.823 6.892 507,063 +0.04(+0.59%)
May 19, 2009 6.834 6.944 6.656 6.852 486,097 +0.06(+0.93%)
May 18, 2009 6.616 6.806 6.512 6.788 458,963 +0.33(+5.08%)
May 15, 2009 6.334 6.529 6.213 6.460 608,799 +0.21(+3.31%)
May 14, 2009 6.046 6.408 6.046 6.253 629,911 +0.13(+2.16%)
May 13, 2009 6.673 6.673 5.936 6.121 792,267 -0.57(-8.47%)
May 12, 2009 6.441 6.801 6.441 6.687 550,963 +0.37(+5.79%)
May 11, 2009 6.727 6.727 6.264 6.321 1,027,137 -0.38(-5.63%)
May 08, 2009 6.550 6.807 6.430 6.699 444,806 +0.15(+2.36%)
May 07, 2009 7.127 7.230 6.430 6.544 837,744 -0.60(-8.40%)
May 06, 2009 7.379 7.396 7.133 7.144 447,818 -0.09(-1.26%)
May 05, 2009 7.310 7.470 7.144 7.236 804,187 +0.25(+3.52%)
May 04, 2009 6.910 7.019 6.887 6.990 819,155 +0.34(+5.16%)
May 01, 2009 7.047 7.139 6.573 6.647 875,723 -0.39(-5.52%)
Apr 30, 2009 7.344 7.653 6.944 7.036 979,970 -0.19(-2.61%)
Apr 29, 2009 6.876 7.430 6.687 7.224 1,394,402 +1.03(+16.61%)
Apr 28, 2009 6.121 6.373 5.984 6.196 492,903 +0.13(+2.17%)
Apr 27, 2009 6.247 6.247 5.996 6.064 450,060 -0.12(-1.94%)
Apr 24, 2009 6.224 6.441 6.173 6.184 409,374 +0.00(+0.00%)
Apr 23, 2009 6.201 6.327 5.761 6.184 805,419 +0.03(+0.56%)
Apr 22, 2009 7.024 7.270 5.956 6.150 1,376,141 -0.87(-12.38%)
Apr 21, 2009 7.024 7.087 6.870 7.019 449,895 +0.02(+0.33%)
Apr 20, 2009 7.293 7.838 6.721 6.996 1,332,801 -0.37(-4.97%)
Apr 17, 2009 6.584 7.424 6.584 7.362 1,456,649 +0.80(+12.20%)
Apr 16, 2009 6.601 6.767 6.430 6.561 738,555 -0.01(-0.09%)
Apr 15, 2009 6.356 6.756 6.350 6.567 605,284 +0.13(+1.95%)
Apr 14, 2009 6.481 6.607 6.333 6.441 463,415 -0.13(-2.00%)
Apr 13, 2009 6.601 6.681 6.487 6.573 390,329 -0.02(-0.26%)
Apr 09, 2009 6.458 6.790 6.441 6.590 458,241 +0.17(+2.58%)
Apr 08, 2009 6.613 6.613 6.298 6.424 268,867 -0.09(-1.40%)
Apr 07, 2009 6.613 6.618 6.401 6.516 406,599 -0.13(-1.89%)
Apr 06, 2009 6.773 6.859 6.601 6.641 435,410 -0.16(-2.35%)
Apr 03, 2009 6.630 6.859 6.504 6.801 368,264 +0.13(+1.97%)
Apr 02, 2009 6.641 6.956 6.596 6.670 929,708 +0.06(+0.86%)
Apr 01, 2009 6.561 6.699 6.344 6.613 1,247,002 -0.43(-6.16%)
Mar 31, 2009 7.001 7.213 6.859 7.047 711,705 +0.16(+2.32%)
Mar 30, 2009 6.859 6.904 6.287 6.887 648,844 -0.14(-2.03%)
Mar 26, 2009 6.996 7.144 6.927 7.030 606,448 +0.10(+1.49%)
Mar 25, 2009 6.961 7.464 6.676 6.927 987,875 +0.08(+1.17%)
Mar 24, 2009 6.619 7.104 6.487 6.847 1,011,105 +0.24(+3.63%)
Mar 23, 2009 6.430 6.607 6.391 6.607 856,582 +0.64(+10.73%)
Mar 20, 2009 5.858 6.138 5.858 5.967 380,177 +0.10(+1.66%)
Mar 19, 2009 6.087 6.138 5.670 5.870 562,291 -0.14(-2.38%)
Mar 18, 2009 5.996 6.093 5.778 6.013 350,857 +0.01(+0.19%)
Mar 17, 2009 5.761 6.030 5.687 6.001 526,439 +0.27(+4.69%)
Mar 16, 2009 5.967 5.978 5.658 5.733 656,647 -0.25(-4.11%)
Mar 13, 2009 6.190 6.201 5.875 5.978 0 -0.14(-2.24%)
Mar 12, 2009 5.750 6.196 5.682 6.116 801,715 +0.30(+5.11%)
Mar 11, 2009 5.750 5.967 5.401 5.818 1,037,024 +0.05(+0.79%)
Mar 10, 2009 6.007 6.116 5.578 5.773 1,109,657 -0.15(-2.51%)
Mar 09, 2009 5.938 6.121 5.773 5.921 913,263 +0.02(+0.39%)
Mar 06, 2009 5.813 6.247 5.710 5.898 0 +0.31(+5.63%)
Mar 05, 2009 5.355 5.847 5.281 5.584 1,091,856 +0.18(+3.39%)
Mar 04, 2009 5.253 5.418 5.041 5.401 891,659 +0.54(+11.05%)
Mar 02, 2009 5.315 5.315 4.612 4.864 900,689 -0.52(-9.66%)
Feb 27, 2009 5.155 5.424 5.041 5.384 0 +0.18(+3.52%)
Feb 26, 2009 5.235 5.258 4.915 5.201 931,369 +0.06(+1.11%)
Feb 25, 2009 4.881 5.281 4.670 5.144 1,250,360 +0.69(+15.38%)
Feb 24, 2009 4.104 4.555 4.104 4.458 559,218 +0.36(+8.79%)
Feb 23, 2009 3.715 4.167 3.715 4.098 457,289 +0.39(+10.65%)
Feb 20, 2009 3.515 3.715 3.418 3.704 160,403 +0.17(+4.69%)
Feb 19, 2009 3.658 3.715 3.538 3.538 98,880 -0.10(-2.67%)
Feb 18, 2009 3.578 3.664 3.578 3.635 61,071 +0.05(+1.27%)
Feb 17, 2009 3.641 3.704 3.518 3.589 102,885 -0.12(-3.24%)
Feb 13, 2009 3.641 3.738 3.578 3.709 75,836 +0.07(+1.88%)
Feb 12, 2009 3.761 3.766 3.572 3.641 66,537 -0.13(-3.34%)
Feb 11, 2009 3.795 3.864 3.721 3.766 50,557 -0.01(-0.15%)
Feb 10, 2009 3.972 3.972 3.681 3.772 108,416 -0.21(-5.17%)
Feb 09, 2009 3.927 4.018 3.806 3.978 136,449 +0.06(+1.46%)
Feb 06, 2009 3.784 3.921 3.784 3.921 110,160 +0.15(+3.94%)
Feb 05, 2009 3.789 3.829 3.646 3.772 95,880 -0.03(-0.90%)
Feb 04, 2009 3.709 3.858 3.601 3.806 101,461 +0.11(+3.10%)
Feb 03, 2009 3.646 3.755 3.578 3.692 86,152 +0.05(+1.41%)
Feb 02, 2009 3.772 3.772 3.589 3.641 230,347 -0.14(-3.63%)
Jan 30, 2009 3.658 3.778 3.584 3.778 0 +0.14(+3.77%)
Jan 29, 2009 3.795 3.829 3.601 3.641 69,754 -0.21(-5.49%)
Jan 28, 2009 3.852 3.909 3.789 3.852 60,150 +0.06(+1.66%)
Jan 27, 2009 3.806 3.944 3.698 3.789 53,610 -0.06(-1.49%)
Jan 26, 2009 3.835 3.989 3.749 3.846 101,837 +0.06(+1.66%)
Jan 23, 2009 3.744 3.841 3.549 3.784 65,762 +0.01(+0.30%)
Jan 22, 2009 3.526 3.875 3.469 3.772 146,100 +0.19(+5.26%)
Jan 21, 2009 3.486 3.601 3.424 3.584 65,422 +0.14(+4.15%)
Jan 20, 2009 3.572 3.572 3.441 3.441 52,428 -0.12(-3.37%)
Jan 16, 2009 3.595 3.601 3.532 3.561 0 +0.01(+0.16%)
Jan 15, 2009 3.446 3.664 3.424 3.555 107,846 +0.09(+2.64%)
Jan 14, 2009 3.435 3.601 3.435 3.464 127,610 -0.06(-1.78%)
Jan 13, 2009 3.566 3.612 3.481 3.526 89,625 -0.09(-2.53%)
Jan 12, 2009 3.635 3.772 3.549 3.618 66,050 -0.09(-2.47%)
Jan 09, 2009 3.829 3.829 3.692 3.709 49,010 -0.10(-2.55%)
Jan 08, 2009 3.801 3.841 3.664 3.806 226,365 +0.01(+0.15%)
Jan 07, 2009 3.652 3.829 3.452 3.801 304,736 +0.11(+3.10%)
Jan 06, 2009 3.606 3.806 3.561 3.686 333,668 +0.08(+2.22%)
Jan 05, 2009 3.561 3.635 3.424 3.606 333,003 +0.02(+0.64%)
Jan 02, 2009 3.458 3.584 3.424 3.584 0 +0.17(+5.03%)
Jan 01, 2009 3.464 3.515 3.406 3.412 0 +0.00(+0.00%)
Dec 31, 2008 3.464 3.515 3.406 3.412 203,729 -0.09(-2.61%)
Dec 30, 2008 3.521 3.606 3.372 3.504 414,764 -0.05(-1.29%)
Dec 29, 2008 3.515 3.555 3.401 3.549 283,228 +0.01(+0.32%)
Dec 26, 2008 3.361 3.538 3.361 3.538 54,392 +0.17(+5.09%)
Dec 24, 2008 3.458 3.475 3.355 3.366 58,850 -0.13(-3.60%)
Dec 23, 2008 3.658 3.709 3.481 3.492 105,970 -0.15(-4.08%)
Dec 22, 2008 3.898 3.898 3.578 3.641 77,127 -0.30(-7.55%)
Dec 19, 2008 4.087 4.087 3.841 3.938 89,921 -0.13(-3.23%)
Dec 18, 2008 3.949 4.069 3.870 4.069 144,058 +0.13(+3.19%)
Dec 17, 2008 3.818 3.995 3.818 3.944 93,021 +0.06(+1.47%)
Dec 16, 2008 3.989 3.989 3.852 3.887 72,148 -0.05(-1.16%)
Dec 15, 2008 3.898 3.972 3.778 3.932 101,878 +0.08(+2.08%)
Dec 12, 2008 3.784 3.967 3.755 3.852 134,998 +0.01(+0.30%)
Dec 11, 2008 3.675 3.881 3.675 3.841 114,545 +0.17(+4.67%)
Dec 10, 2008 3.692 3.755 3.549 3.669 44,276 -0.04(-1.08%)
Dec 09, 2008 3.778 3.858 3.645 3.709 124,221 -0.06(-1.67%)
Dec 08, 2008 3.806 3.869 3.504 3.772 93,674 +0.07(+2.01%)
Dec 05, 2008 3.584 3.715 3.452 3.698 180,141 +0.04(+1.09%)
Dec 04, 2008 3.681 3.858 3.589 3.658 143,419 +0.02(+0.47%)
Dec 03, 2008 3.555 3.646 3.439 3.641 97,577 +0.19(+5.46%)
Dec 02, 2008 3.258 3.515 3.258 3.452 117,700 +0.22(+6.71%)
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.