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

Sturm Ruger & Company (NY: RGR )

42.06 -0.10 (-0.24%)
Streaming Delayed Price Updated: 2:26 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 (%)
Apr 30, 2013 32.92 33.34 30.62 32.42 1,891,863 +0.19(+0.59%)
Apr 29, 2013 31.22 32.25 31.22 32.23 1,157,184 +1.21(+3.91%)
Apr 26, 2013 31.11 31.61 30.99 31.01 531,648 -0.06(-0.18%)
Apr 25, 2013 30.25 31.30 30.03 31.07 519,434 +1.01(+3.34%)
Apr 24, 2013 30.07 30.34 29.58 30.06 531,626 -0.15(-0.48%)
Apr 23, 2013 30.48 30.75 29.91 30.21 559,511 -0.19(-0.62%)
Apr 22, 2013 30.48 30.79 29.89 30.40 586,542 -0.06(-0.21%)
Apr 19, 2013 30.02 30.49 29.78 30.46 518,238 +0.52(+1.73%)
Apr 18, 2013 30.93 30.95 29.81 29.94 505,935 -0.44(-1.46%)
Apr 17, 2013 30.66 30.84 30.20 30.39 320,047 -0.32(-1.05%)
Apr 16, 2013 30.87 31.25 29.98 30.71 546,451 +0.42(+1.38%)
Apr 15, 2013 31.56 31.68 30.08 30.29 477,389 -1.43(-4.50%)
Apr 12, 2013 32.05 32.64 31.55 31.72 280,416 -0.46(-1.41%)
Apr 11, 2013 31.79 33.02 31.74 32.18 648,226 +0.31(+0.97%)
Apr 10, 2013 30.54 31.99 30.38 31.87 518,004 +1.44(+4.74%)
Apr 09, 2013 30.68 30.83 30.39 30.43 374,259 -0.31(-1.01%)
Apr 08, 2013 30.76 30.93 30.58 30.73 446,541 -0.24(-0.78%)
Apr 05, 2013 30.48 31.07 30.28 30.98 444,427 +0.34(+1.11%)
Apr 04, 2013 29.71 30.71 29.63 30.63 566,970 +0.80(+2.69%)
Apr 03, 2013 30.67 30.79 29.64 29.83 779,931 -0.79(-2.58%)
Apr 02, 2013 31.35 31.56 30.46 30.62 712,869 -0.72(-2.30%)
Apr 01, 2013 31.92 32.01 31.11 31.34 944,838 -0.73(-2.29%)
Mar 28, 2013 32.44 32.77 31.90 32.08 675,219 -0.32(-1.00%)
Mar 27, 2013 32.83 33.25 32.34 32.40 508,614 -0.56(-1.71%)
Mar 26, 2013 32.52 33.16 32.33 32.96 546,993 +0.39(+1.20%)
Mar 25, 2013 33.43 33.70 32.28 32.57 654,726 -0.70(-2.11%)
Mar 22, 2013 33.67 33.90 32.63 33.27 561,193 -0.31(-0.92%)
Mar 21, 2013 33.93 34.29 33.52 33.58 310,343 -0.51(-1.50%)
Mar 20, 2013 33.62 34.25 33.62 34.09 433,465 +0.54(+1.62%)
Mar 19, 2013 34.38 34.60 33.00 33.55 738,897 -0.73(-2.12%)
Mar 18, 2013 34.29 34.59 33.83 34.28 464,749 -0.10(-0.29%)
Mar 15, 2013 34.15 34.72 33.32 34.38 1,120,420 +0.04(+0.13%)
Mar 14, 2013 35.31 35.77 33.83 34.33 929,857 -0.96(-2.72%)
Mar 13, 2013 35.72 35.79 35.15 35.29 938,132 -0.42(-1.19%)
Mar 12, 2013 35.28 35.79 35.00 35.72 1,088,951 +0.26(+0.73%)
Mar 11, 2013 35.42 35.84 34.93 35.46 1,118,250 -0.23(-0.66%)
Mar 08, 2013 36.61 36.61 35.48 35.69 1,021,039 -0.43(-1.19%)
Mar 07, 2013 35.75 36.63 34.83 36.12 1,106,016 +0.44(+1.24%)
Mar 06, 2013 35.68 36.16 35.09 35.68 918,969 -0.05(-0.13%)
Mar 05, 2013 36.32 36.71 35.63 35.73 1,529,588 -0.40(-1.09%)
Mar 04, 2013 35.20 36.71 34.72 36.12 1,585,636 +0.91(+2.59%)
Mar 01, 2013 34.14 35.71 33.84 35.21 1,274,818 +0.93(+2.71%)
Feb 28, 2013 32.54 34.62 32.38 34.28 1,847,902 +0.69(+2.06%)
Feb 27, 2013 33.59 34.46 33.44 33.59 981,640 +0.24(+0.72%)
Feb 26, 2013 33.40 33.60 32.81 33.35 637,848 +0.02(+0.06%)
Feb 25, 2013 33.90 34.25 33.29 33.34 541,584 -0.36(-1.06%)
Feb 22, 2013 32.89 33.92 32.69 33.69 654,661 +1.27(+3.91%)
Feb 21, 2013 32.76 32.90 31.55 32.43 1,134,874 -0.43(-1.30%)
Feb 20, 2013 34.09 34.14 32.80 32.85 606,453 -1.13(-3.33%)
Feb 19, 2013 33.65 34.06 33.61 33.98 1,248,747 +0.33(+0.99%)
Feb 15, 2013 34.43 34.43 33.44 33.65 615,495 -0.62(-1.80%)
Feb 14, 2013 34.18 34.50 33.77 34.26 560,611 -0.05(-0.15%)
Feb 13, 2013 33.86 34.59 32.95 34.31 698,708 +0.48(+1.41%)
Feb 12, 2013 33.46 34.21 32.33 33.84 1,016,472 +0.13(+0.39%)
Feb 11, 2013 34.90 35.26 32.33 33.71 1,284,052 -1.06(-3.05%)
Feb 08, 2013 34.50 35.03 34.38 34.77 526,189 +0.31(+0.91%)
Feb 07, 2013 34.39 34.50 33.92 34.45 581,931 +0.06(+0.18%)
Feb 06, 2013 33.85 34.40 33.85 34.39 723,842 +1.94(+5.98%)
Feb 04, 2013 32.30 32.64 32.07 32.45 559,961 +0.18(+0.54%)
Feb 01, 2013 31.89 32.44 31.70 32.27 544,085 +0.40(+1.26%)
Jan 31, 2013 32.02 32.29 31.58 31.87 710,321 -0.20(-0.63%)
Jan 30, 2013 32.51 32.75 32.02 32.07 670,671 -0.56(-1.71%)
Jan 29, 2013 32.33 32.64 32.09 32.63 540,858 +0.22(+0.68%)
Jan 28, 2013 32.31 32.53 32.09 32.41 633,279 +0.26(+0.82%)
Jan 25, 2013 31.64 32.33 31.64 32.15 362,760 +0.46(+1.45%)
Jan 24, 2013 32.26 32.27 31.43 31.69 739,750 -0.67(-2.06%)
Jan 23, 2013 32.91 32.93 31.74 32.36 1,328,337 -0.63(-1.92%)
Jan 22, 2013 33.11 33.26 32.54 32.99 612,545 +0.04(+0.13%)
Jan 18, 2013 33.10 33.35 32.02 32.95 746,778 -0.05(-0.15%)
Jan 17, 2013 32.64 33.30 31.90 33.00 1,285,849 +1.37(+4.33%)
Jan 16, 2013 29.96 31.86 29.93 31.63 1,702,584 +1.50(+4.98%)
Jan 15, 2013 29.82 30.57 29.72 30.13 647,321 +0.01(+0.04%)
Jan 14, 2013 29.85 30.23 29.57 30.11 547,374 +0.29(+0.97%)
Jan 11, 2013 29.88 30.11 29.51 29.83 932,762 -0.09(-0.29%)
Jan 10, 2013 30.38 30.38 29.20 29.91 1,759,457 -0.56(-1.83%)
Jan 09, 2013 30.81 31.04 30.13 30.47 810,139 -0.24(-0.80%)
Jan 08, 2013 29.63 30.86 29.51 30.72 1,090,330 +1.00(+3.36%)
Jan 07, 2013 30.17 30.17 29.19 29.72 480,316 +0.01(+0.02%)
Jan 04, 2013 30.35 30.35 29.63 29.71 832,393 -0.01(-0.02%)
Jan 03, 2013 28.61 30.38 28.60 29.72 1,411,706 +0.92(+3.18%)
Jan 02, 2013 28.96 28.99 28.15 28.80 1,176,398 +0.30(+1.06%)
Dec 31, 2012 27.47 28.66 27.40 28.50 970,673 +0.97(+3.51%)
Dec 28, 2012 27.09 27.73 26.84 27.53 617,532 +0.37(+1.36%)
Dec 27, 2012 27.25 27.53 26.67 27.16 556,395 +0.24(+0.91%)
Dec 26, 2012 27.74 28.01 26.39 26.92 1,114,018 -0.91(-3.27%)
Dec 24, 2012 27.37 28.19 27.37 27.83 577,302 +0.46(+1.70%)
Dec 21, 2012 27.06 27.75 27.00 27.37 1,194,799 -0.12(-0.43%)
Dec 20, 2012 28.08 28.39 26.90 27.48 1,906,693 +0.09(+0.34%)
Dec 19, 2012 25.97 27.83 25.97 27.39 3,226,855 +1.90(+7.46%)
Dec 18, 2012 26.76 26.93 25.11 25.49 4,804,239 -2.13(-7.73%)
Dec 17, 2012 29.13 29.24 27.39 27.62 3,112,909 -0.99(-3.45%)
Dec 14, 2012 29.82 29.96 28.56 28.61 1,493,724 -1.36(-4.53%)
Dec 13, 2012 30.42 30.47 29.89 29.96 742,461 -0.51(-1.69%)
Dec 12, 2012 30.64 30.84 30.23 30.48 722,265 -0.11(-0.37%)
Dec 11, 2012 30.70 30.82 29.62 30.59 1,546,027 +0.08(+0.27%)
Dec 10, 2012 32.03 32.15 30.00 30.51 1,548,157 -1.78(-5.52%)
Dec 07, 2012 34.00 34.02 31.80 32.29 1,203,555 -1.26(-3.74%)
Dec 06, 2012 33.07 33.61 32.81 33.55 905,533 +0.58(+1.75%)
Dec 05, 2012 34.33 34.40 32.75 32.97 1,642,101 -4.02(-10.88%)
Dec 04, 2012 36.84 37.59 36.29 37.00 1,417,087 +0.21(+0.58%)
Nov 30, 2012 37.70 37.74 36.10 36.78 1,498,856 -0.76(-2.02%)
Nov 29, 2012 37.53 37.68 36.77 37.54 1,020,980 +0.85(+2.31%)
Nov 28, 2012 36.31 37.32 35.34 36.69 1,399,264 +0.92(+2.56%)
Nov 27, 2012 34.84 35.91 34.55 35.78 1,210,102 +1.24(+3.60%)
Nov 26, 2012 34.34 35.16 33.66 34.53 1,323,658 +0.28(+0.81%)
Nov 23, 2012 33.80 34.46 33.80 34.26 667,754 +0.94(+2.83%)
Nov 21, 2012 32.93 33.87 32.83 33.32 1,154,319 +0.97(+3.01%)
Nov 20, 2012 31.95 33.00 31.70 32.34 1,428,506 +1.69(+5.51%)
Nov 19, 2012 30.60 31.23 30.49 30.65 982,956 +0.46(+1.52%)
Nov 16, 2012 30.45 30.70 29.91 30.20 390,043 -0.30(-0.97%)
Nov 15, 2012 31.21 31.21 30.06 30.49 665,219 -0.85(-2.72%)
Nov 14, 2012 31.85 32.07 30.96 31.35 719,895 -0.55(-1.73%)
Nov 13, 2012 32.36 32.53 31.38 31.90 588,651 -0.17(-0.53%)
Nov 12, 2012 31.28 32.49 31.16 32.07 779,428 +1.10(+3.57%)
Nov 09, 2012 32.02 32.07 29.82 30.96 1,005,688 -0.39(-1.24%)
Nov 08, 2012 30.67 33.05 30.52 31.35 2,522,094 +1.42(+4.74%)
Nov 07, 2012 29.81 30.42 28.72 29.93 2,072,321 +1.91(+6.81%)
Nov 06, 2012 27.67 28.14 27.39 28.02 636,557 +0.63(+2.29%)
Nov 05, 2012 28.13 28.19 27.39 27.39 617,550 -0.72(-2.57%)
Nov 02, 2012 27.70 28.99 27.43 28.12 619,950 +0.54(+1.96%)
Nov 01, 2012 29.42 29.42 26.81 27.57 1,873,067 -1.82(-6.20%)
Oct 31, 2012 28.94 29.40 28.34 29.40 435,848 +0.55(+1.90%)
Oct 26, 2012 28.45 28.85 28.85 28.85 359,059 +0.48(+1.69%)
Oct 25, 2012 28.70 29.25 27.82 28.37 663,879 -0.02(-0.07%)
Oct 24, 2012 29.03 29.27 28.17 28.39 216,195 -0.62(-2.12%)
Oct 23, 2012 28.80 29.05 28.63 29.01 300,917 +0.01(+0.02%)
Oct 19, 2012 29.77 29.81 28.62 29.00 678,476 -0.95(-3.18%)
Oct 18, 2012 29.98 30.11 29.44 29.95 328,397 +0.07(+0.23%)
Oct 17, 2012 29.42 29.97 29.12 29.88 397,153 +0.59(+2.02%)
Oct 16, 2012 28.56 29.32 28.32 29.29 469,136 +0.91(+3.20%)
Oct 15, 2012 27.91 28.42 27.64 28.38 375,385 +0.47(+1.67%)
Oct 12, 2012 27.71 28.04 27.44 27.92 321,494 +0.17(+0.61%)
Oct 11, 2012 28.01 28.39 27.52 27.75 327,406 -0.08(-0.29%)
Oct 10, 2012 27.62 28.01 27.62 27.83 319,972 +0.16(+0.56%)
Oct 09, 2012 28.14 28.24 27.43 27.67 426,632 -0.46(-1.64%)
Oct 08, 2012 27.65 28.60 27.46 28.14 545,189 +0.34(+1.23%)
Oct 05, 2012 28.89 29.01 27.45 27.79 806,316 -1.08(-3.75%)
Oct 04, 2012 29.56 29.66 28.27 28.88 865,854 -0.69(-2.34%)
Oct 03, 2012 29.97 30.01 28.77 29.57 906,702 -0.71(-2.34%)
Oct 02, 2012 30.63 30.97 30.10 30.28 710,199 -0.32(-1.04%)
Oct 01, 2012 31.12 31.12 30.50 30.59 429,292 -0.21(-0.69%)
Sep 28, 2012 30.72 31.00 30.47 30.81 397,973 +0.04(+0.12%)
Sep 27, 2012 30.19 30.84 29.61 30.77 373,463 +0.85(+2.83%)
Sep 26, 2012 29.58 30.35 29.58 29.92 400,672 +0.21(+0.69%)
Sep 25, 2012 29.75 30.43 29.50 29.72 483,975 -0.07(-0.25%)
Sep 24, 2012 30.29 30.54 29.52 29.79 651,090 -0.69(-2.27%)
Sep 21, 2012 31.19 31.19 30.43 30.48 504,259 -0.53(-1.71%)
Sep 20, 2012 30.98 31.10 30.39 31.01 338,571 -0.01(-0.04%)
Sep 19, 2012 31.91 32.08 30.75 31.02 648,425 -0.90(-2.81%)
Sep 18, 2012 31.50 32.39 31.50 31.92 775,373 +0.44(+1.40%)
Sep 17, 2012 30.57 31.48 30.44 31.48 570,805 +1.15(+3.80%)
Sep 14, 2012 30.10 30.78 30.04 30.33 417,547 +0.45(+1.52%)
Sep 13, 2012 29.66 30.32 29.45 29.87 576,000 +0.03(+0.10%)
Sep 12, 2012 29.61 29.87 29.19 29.84 311,773 +0.23(+0.78%)
Sep 11, 2012 29.88 29.99 29.04 29.61 611,574 -0.27(-0.90%)
Sep 10, 2012 29.57 30.08 28.96 29.88 663,079 +0.72(+2.48%)
Sep 07, 2012 30.57 30.62 29.13 29.16 839,971 +0.07(+0.26%)
Sep 06, 2012 28.78 29.32 28.70 29.08 636,602 +0.47(+1.63%)
Sep 05, 2012 27.30 29.22 27.20 28.61 1,186,908 +1.54(+5.68%)
Sep 04, 2012 26.77 27.20 26.54 27.08 571,499 +0.12(+0.46%)
Aug 31, 2012 27.34 27.61 26.79 26.95 771,493 -0.25(-0.92%)
Aug 30, 2012 27.46 27.56 27.11 27.20 328,268 -0.42(-1.51%)
Aug 29, 2012 27.98 28.32 27.36 27.62 516,679 -0.01(-0.02%)
Aug 27, 2012 27.67 28.01 27.42 27.62 606,099 +0.17(+0.63%)
Aug 24, 2012 26.65 27.48 26.64 27.45 687,081 +0.62(+2.32%)
Aug 23, 2012 27.18 27.18 26.49 26.83 1,024,889 -0.30(-1.10%)
Aug 22, 2012 27.13 27.66 26.92 27.13 1,139,973 -0.29(-1.07%)
Aug 21, 2012 27.56 27.86 26.88 27.42 1,208,869 -0.15(-0.54%)
Aug 20, 2012 28.01 28.10 27.39 27.57 631,705 -0.54(-1.90%)
Aug 17, 2012 27.74 28.15 27.70 28.10 618,178 +0.20(+0.71%)
Aug 16, 2012 28.01 28.15 27.26 27.90 863,652 -0.35(-1.23%)
Aug 15, 2012 28.76 29.06 27.74 28.25 2,522,590 -1.67(-5.59%)
Aug 14, 2012 29.75 30.46 29.64 29.93 761,640 +0.22(+0.73%)
Aug 13, 2012 29.41 29.98 29.26 29.71 697,448 +0.17(+0.59%)
Aug 10, 2012 28.51 29.67 28.48 29.54 794,825 +0.94(+3.29%)
Aug 09, 2012 27.71 29.50 27.71 28.60 1,029,180 +0.89(+3.21%)
Aug 08, 2012 27.47 28.08 27.45 27.71 819,033 +0.12(+0.45%)
Aug 07, 2012 27.47 27.86 27.19 27.58 1,008,305 +0.35(+1.29%)
Aug 06, 2012 28.06 28.15 26.82 27.23 1,265,348 -0.85(-3.03%)
Aug 03, 2012 29.10 29.53 27.93 28.08 1,136,680 -0.35(-1.22%)
Aug 02, 2012 30.15 30.15 26.04 28.43 4,091,032 -1.89(-6.23%)
Aug 01, 2012 30.60 30.68 29.36 30.32 1,340,093 -0.19(-0.63%)
Jul 31, 2012 30.67 31.40 29.63 30.51 1,865,403 +0.14(+0.45%)
Jul 30, 2012 29.44 30.55 29.33 30.37 1,230,914 +1.10(+3.77%)
Jul 27, 2012 28.61 29.57 28.34 29.27 1,054,563 +1.10(+3.92%)
Jul 26, 2012 27.53 28.24 27.38 28.16 721,572 +1.15(+4.27%)
Jul 25, 2012 27.21 27.57 26.57 27.01 445,027 +0.09(+0.32%)
Jul 24, 2012 27.47 27.74 26.72 26.92 802,894 -0.38(-1.38%)
Jul 23, 2012 25.73 27.74 25.55 27.30 887,122 +1.02(+3.87%)
Jul 20, 2012 26.06 26.52 25.71 26.28 586,462 -0.04(-0.16%)
Jul 19, 2012 26.16 26.42 25.94 26.32 343,305 +0.34(+1.31%)
Jul 18, 2012 25.92 26.36 25.70 25.99 510,669 -0.01(-0.02%)
Jul 17, 2012 26.97 27.33 25.89 25.99 1,651,239 -1.00(-3.70%)
Jul 16, 2012 26.66 27.29 26.32 26.99 748,127 +0.28(+1.04%)
Jul 13, 2012 25.41 26.79 25.39 26.71 930,906 +1.33(+5.25%)
Jul 12, 2012 25.62 25.75 24.15 25.38 983,183 -0.30(-1.15%)
Jul 11, 2012 25.68 25.95 25.37 25.68 634,287 +0.12(+0.48%)
Jul 10, 2012 25.31 26.14 25.19 25.55 1,108,689 +0.43(+1.69%)
Jul 09, 2012 25.29 25.32 24.97 25.13 458,069 -0.07(-0.29%)
Jul 06, 2012 25.14 25.39 24.81 25.20 371,016 -0.13(-0.51%)
Jul 05, 2012 25.17 25.83 25.03 25.33 683,984 +0.21(+0.84%)
Jul 03, 2012 24.85 25.37 24.72 25.12 360,684 +0.28(+1.14%)
Jul 02, 2012 24.84 25.49 24.21 24.84 955,084 +0.06(+0.22%)
Jun 29, 2012 24.10 25.61 24.07 24.78 1,422,386 +1.70(+7.35%)
Jun 28, 2012 22.90 23.20 22.54 23.08 568,031 -0.03(-0.13%)
Jun 27, 2012 22.81 23.19 22.40 23.12 723,668 +0.23(+1.00%)
Jun 26, 2012 22.89 23.26 22.71 22.89 594,036 -0.03(-0.13%)
Jun 25, 2012 23.61 23.61 22.90 22.92 602,453 -0.80(-3.38%)
Jun 22, 2012 24.39 24.68 23.47 23.72 1,262,451 -0.42(-1.74%)
Jun 21, 2012 23.91 24.15 23.09 24.14 1,897,506 +0.38(+1.61%)
Jun 20, 2012 22.92 24.07 22.84 23.76 949,723 +0.90(+3.94%)
Jun 19, 2012 22.31 23.38 22.22 22.86 851,973 +0.56(+2.49%)
Jun 18, 2012 21.86 22.65 21.63 22.30 787,574 +0.22(+1.01%)
Jun 15, 2012 22.22 22.22 21.72 22.08 617,241 -0.07(-0.31%)
Jun 14, 2012 21.88 22.57 21.87 22.15 656,896 +0.18(+0.81%)
Jun 13, 2012 22.39 22.57 21.76 21.97 902,176 -0.60(-2.65%)
Jun 12, 2012 22.33 22.63 21.91 22.57 1,071,361 +0.24(+1.08%)
Jun 11, 2012 23.13 23.15 22.05 22.33 1,016,947 -0.57(-2.51%)
Jun 08, 2012 21.52 22.99 21.12 22.90 1,391,207 +1.33(+6.18%)
Jun 07, 2012 22.81 22.91 21.31 21.57 2,078,787 -0.88(-3.93%)
Jun 06, 2012 23.19 23.37 22.35 22.45 1,425,050 -0.43(-1.89%)
Jun 05, 2012 23.31 23.66 22.73 22.88 1,812,870 -0.56(-2.40%)
Jun 04, 2012 23.21 23.48 22.11 23.44 1,571,460 +0.22(+0.93%)
Jun 01, 2012 23.52 23.70 22.91 23.23 907,131 -0.83(-3.44%)
May 31, 2012 24.49 24.69 23.37 24.05 988,301 -0.47(-1.91%)
May 30, 2012 24.88 25.03 24.31 24.52 859,620 -0.59(-2.34%)
May 29, 2012 25.47 26.07 24.70 25.11 749,278 -0.09(-0.37%)
May 25, 2012 25.31 25.44 25.08 25.20 1,343,810 -0.02(-0.10%)
May 24, 2012 24.97 25.46 24.73 25.23 1,385,825 +0.52(+2.12%)
May 23, 2012 24.69 24.84 23.86 24.70 936,313 -0.08(-0.32%)
May 22, 2012 24.82 25.76 24.58 24.78 2,363,677 +0.10(+0.40%)
May 21, 2012 25.61 25.61 23.97 24.68 3,709,878 -1.54(-5.88%)
May 18, 2012 25.96 26.92 25.53 26.23 1,112,427 +0.30(+1.17%)
May 17, 2012 27.39 27.52 25.11 25.92 1,916,606 -1.56(-5.66%)
May 16, 2012 28.81 28.81 26.83 27.48 2,023,211 -1.25(-4.34%)
May 15, 2012 28.89 29.78 28.65 28.73 818,817 -0.22(-0.77%)
May 14, 2012 30.60 30.60 28.70 28.95 1,177,522 -1.82(-5.92%)
May 11, 2012 30.10 31.32 29.90 30.77 1,108,052 +0.56(+1.86%)
May 10, 2012 29.60 30.76 29.02 30.21 1,675,713 +1.47(+5.10%)
May 09, 2012 28.79 29.69 28.62 28.74 1,564,318 -0.48(-1.64%)
May 08, 2012 31.49 31.49 28.77 29.22 2,842,098 -2.70(-8.47%)
May 07, 2012 32.06 32.59 31.26 31.92 1,097,094 -0.72(-2.22%)
May 04, 2012 33.39 33.47 31.99 32.65 1,034,180 -0.88(-2.63%)
May 03, 2012 35.40 35.52 32.63 33.53 2,115,647 -1.75(-4.95%)
May 02, 2012 35.67 35.67 34.03 35.28 2,575,028 +1.48(+4.37%)
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.