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

RPC Inc (NY: RES )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 0.4499 0.4773 0.4499 0.4726 370,546 +0.03(+5.60%)
Sep 29, 2003 0.4447 0.4461 0.4433 0.4475 763,663 +0.00(+1.07%)
Sep 26, 2003 0.4456 0.4489 0.4400 0.4428 482,462 -0.01(-1.88%)
Sep 25, 2003 0.4712 0.4735 0.4513 0.4513 183,392 -0.03(-5.45%)
Sep 24, 2003 0.4759 0.4797 0.4749 0.4773 241,701 +0.00(+0.00%)
Sep 23, 2003 0.4721 0.4773 0.4674 0.4773 320,701 +0.01(+1.10%)
Sep 22, 2003 0.4811 0.4853 0.4712 0.4721 240,761 -0.01(-1.87%)
Sep 19, 2003 0.4749 0.4749 0.4749 0.4811 173,987 +0.01(+1.29%)
Sep 18, 2003 0.4773 0.4782 0.4730 0.4749 129,785 -0.00(-0.79%)
Sep 17, 2003 0.4816 0.4816 0.4726 0.4787 104,392 -0.01(-1.55%)
Sep 16, 2003 0.4910 0.4910 0.4797 0.4863 246,403 -0.01(-1.81%)
Sep 15, 2003 0.5151 0.5175 0.4948 0.4953 340,451 -0.02(-3.41%)
Sep 12, 2003 0.5151 0.5165 0.5080 0.5127 52,666 +0.00(+0.00%)
Sep 11, 2003 0.5104 0.5175 0.5052 0.5127 239,820 +0.00(+0.00%)
Sep 10, 2003 0.5387 0.5387 0.5127 0.5127 140,130 -0.03(-4.91%)
Sep 09, 2003 0.5576 0.5576 0.5392 0.5392 105,332 -0.02(-3.71%)
Sep 08, 2003 0.5411 0.5600 0.5383 0.5600 62,071 +0.01(+2.60%)
Sep 05, 2003 0.5529 0.5624 0.5458 0.5458 94,047 -0.01(-1.70%)
Sep 04, 2003 0.5765 0.5765 0.5553 0.5553 72,416 -0.02(-2.89%)
Sep 03, 2003 0.5695 0.5765 0.5676 0.5718 64,892 +0.00(+0.83%)
Sep 02, 2003 0.5671 0.5695 0.5624 0.5671 129,785 -0.00(-0.41%)
Aug 29, 2003 0.5813 0.5813 0.5695 0.5695 58,309 -0.01(-1.63%)
Aug 28, 2003 0.5742 0.5836 0.5709 0.5789 86,523 +0.00(+0.82%)
Aug 27, 2003 0.5647 0.5742 0.5576 0.5742 136,368 +0.01(+2.10%)
Aug 26, 2003 0.5435 0.5624 0.5326 0.5624 100,630 +0.01(+2.59%)
Aug 25, 2003 0.5435 0.5482 0.5411 0.5482 57,368 +0.00(+0.09%)
Aug 22, 2003 0.5524 0.5553 0.5359 0.5477 130,725 -0.00(-0.77%)
Aug 21, 2003 0.5482 0.5624 0.5482 0.5520 103,451 +0.01(+1.57%)
Aug 20, 2003 0.5411 0.5534 0.5411 0.5435 96,868 -0.00(-0.26%)
Aug 19, 2003 0.5227 0.5449 0.5161 0.5449 229,475 +0.03(+4.82%)
Aug 18, 2003 0.5127 0.5283 0.5127 0.5198 65,833 +0.01(+1.38%)
Aug 15, 2003 0.5222 0.5274 0.5127 0.5127 113,797 -0.01(-1.36%)
Aug 14, 2003 0.5151 0.5198 0.5071 0.5198 47,023 +0.01(+1.38%)
Aug 13, 2003 0.5175 0.5246 0.5127 0.5127 93,106 -0.00(-0.91%)
Aug 12, 2003 0.5137 0.5231 0.5127 0.5175 153,297 +0.00(+0.27%)
Aug 11, 2003 0.5118 0.5189 0.5118 0.5161 46,083 +0.01(+1.30%)
Aug 08, 2003 0.5080 0.5123 0.5019 0.5094 59,249 -0.00(-0.74%)
Aug 07, 2003 0.5057 0.5137 0.5057 0.5132 161,761 +0.00(+0.74%)
Aug 06, 2003 0.5057 0.5094 0.5009 0.5094 156,118 +0.00(+0.28%)
Aug 05, 2003 0.5057 0.5080 0.5009 0.5080 174,927 -0.00(-0.09%)
Aug 04, 2003 0.5104 0.5132 0.5075 0.5085 62,071 +0.00(+0.00%)
Aug 01, 2003 0.5198 0.5198 0.5014 0.5085 105,332 -0.01(-2.71%)
Jul 31, 2003 0.5156 0.5274 0.5156 0.5227 205,023 +0.01(+1.47%)
Jul 30, 2003 0.5175 0.5194 0.5080 0.5151 47,023 +0.00(+0.18%)
Jul 29, 2003 0.5175 0.5175 0.5080 0.5142 24,452 -0.00(-0.18%)
Jul 28, 2003 0.5104 0.5189 0.5104 0.5151 38,559 +0.00(+0.93%)
Jul 25, 2003 0.4962 0.5109 0.4962 0.5104 408,165 +0.02(+3.25%)
Jul 24, 2003 0.4924 0.5057 0.4825 0.4943 451,426 +0.00(+0.10%)
Jul 23, 2003 0.4872 0.4986 0.4849 0.4938 270,856 +0.01(+2.35%)
Jul 22, 2003 0.4886 0.4886 0.4778 0.4825 63,952 -0.01(-1.35%)
Jul 21, 2003 0.5104 0.5118 0.4886 0.4891 69,594 -0.03(-5.05%)
Jul 18, 2003 0.5104 0.5198 0.5104 0.5151 37,618 +0.01(+1.11%)
Jul 17, 2003 0.5175 0.5175 0.5080 0.5094 55,487 -0.01(-1.73%)
Jul 16, 2003 0.5288 0.5288 0.5175 0.5184 43,261 -0.01(-1.79%)
Jul 15, 2003 0.5529 0.5553 0.5246 0.5279 201,261 -0.03(-4.53%)
Jul 14, 2003 0.5671 0.5718 0.5435 0.5529 70,535 -0.01(-2.50%)
Jul 11, 2003 0.5576 0.5671 0.5576 0.5671 15,988 +0.01(+1.78%)
Jul 10, 2003 0.5581 0.5718 0.5543 0.5572 179,630 -0.00(-0.08%)
Jul 09, 2003 0.5345 0.5647 0.5293 0.5576 234,177 +0.02(+4.33%)
Jul 08, 2003 0.5175 0.5364 0.5161 0.5345 106,273 +0.02(+3.76%)
Jul 07, 2003 0.5165 0.5198 0.5099 0.5151 65,833 +0.00(+0.65%)
Jul 03, 2003 0.5175 0.5184 0.5118 0.5118 14,107 -0.01(-1.55%)
Jul 02, 2003 0.5151 0.5269 0.5151 0.5198 172,106 +0.01(+1.66%)
Jul 01, 2003 0.5198 0.5198 0.5080 0.5113 98,749 -0.01(-1.64%)
Jun 30, 2003 0.4844 0.5198 0.4830 0.5198 831,377 +0.04(+8.27%)
Jun 27, 2003 0.5085 0.5198 0.4801 0.4801 234,177 -0.02(-4.69%)
Jun 26, 2003 0.4820 0.5038 0.4773 0.5038 92,166 +0.02(+4.10%)
Jun 25, 2003 0.4584 0.4868 0.4518 0.4839 135,428 +0.02(+4.92%)
Jun 24, 2003 0.4627 0.4636 0.4608 0.4612 75,237 +0.00(+0.10%)
Jun 23, 2003 0.4608 0.4660 0.4608 0.4608 158,939 +0.00(+0.52%)
Jun 20, 2003 0.4938 0.4938 0.4560 0.4584 107,213 -0.04(-7.18%)
Jun 19, 2003 0.5151 0.5189 0.4938 0.4938 100,630 -0.03(-5.00%)
Jun 18, 2003 0.5269 0.5293 0.5198 0.5198 16,928 -0.01(-1.61%)
Jun 17, 2003 0.5435 0.5506 0.5283 0.5283 25,392 -0.02(-2.78%)
Jun 16, 2003 0.5458 0.5624 0.5246 0.5435 110,035 -0.01(-1.29%)
Jun 13, 2003 0.5576 0.5600 0.5293 0.5506 113,797 -0.00(-0.51%)
Jun 12, 2003 0.5458 0.5600 0.5454 0.5534 68,654 +0.01(+2.27%)
Jun 11, 2003 0.5316 0.5435 0.5255 0.5411 61,130 +0.01(+1.33%)
Jun 10, 2003 0.5269 0.5387 0.5269 0.5340 57,368 +0.01(+2.73%)
Jun 09, 2003 0.5061 0.5241 0.5009 0.5198 79,940 +0.01(+2.23%)
Jun 06, 2003 0.5151 0.5222 0.5080 0.5085 93,106 -0.00(-0.83%)
Jun 05, 2003 0.5099 0.5175 0.5080 0.5127 25,392 +0.01(+1.40%)
Jun 04, 2003 0.5279 0.5430 0.5033 0.5057 124,142 -0.02(-3.78%)
Jun 03, 2003 0.5269 0.5331 0.5203 0.5255 30,095 -0.00(-0.71%)
Jun 02, 2003 0.5576 0.5605 0.5288 0.5293 98,749 -0.02(-4.27%)
May 30, 2003 0.5482 0.5553 0.5435 0.5529 139,189 +0.01(+1.74%)
May 29, 2003 0.5435 0.5458 0.5397 0.5435 126,023 +0.00(+0.00%)
May 28, 2003 0.5364 0.5435 0.5345 0.5435 123,201 +0.01(+1.32%)
May 27, 2003 0.5213 0.5364 0.5208 0.5364 66,773 +0.01(+2.25%)
May 23, 2003 0.5260 0.5260 0.5175 0.5246 269,915 +0.00(+0.18%)
May 22, 2003 0.5175 0.5236 0.5118 0.5236 39,499 +0.00(+0.73%)
May 21, 2003 0.5113 0.5198 0.5080 0.5198 23,511 +0.00(+0.92%)
May 20, 2003 0.5033 0.5175 0.5000 0.5151 78,059 +0.01(+1.87%)
May 19, 2003 0.5009 0.5085 0.5009 0.5057 123,201 +0.00(+0.66%)
May 16, 2003 0.5151 0.5175 0.5023 0.5023 304,713 -0.02(-3.19%)
May 15, 2003 0.5094 0.5189 0.5057 0.5189 225,713 +0.01(+1.86%)
May 14, 2003 0.5175 0.5189 0.5090 0.5094 205,963 -0.01(-1.28%)
May 13, 2003 0.5127 0.5175 0.5057 0.5161 45,142 +0.00(+0.09%)
May 12, 2003 0.5170 0.5198 0.5156 0.5156 134,487 -0.00(-0.27%)
May 09, 2003 0.5080 0.5217 0.5080 0.5170 239,820 +0.01(+1.77%)
May 08, 2003 0.5080 0.5090 0.5061 0.5080 35,737 +0.00(+0.00%)
May 07, 2003 0.5127 0.5127 0.5080 0.5080 64,892 -0.01(-1.19%)
May 06, 2003 0.5080 0.5142 0.5080 0.5142 76,178 +0.01(+1.21%)
May 05, 2003 0.5104 0.5104 0.5038 0.5080 130,725 +0.00(+0.00%)
May 02, 2003 0.5080 0.5123 0.4962 0.5080 123,201 +0.00(+0.28%)
May 01, 2003 0.5080 0.5094 0.4962 0.5066 129,785 -0.01(-1.56%)
Apr 30, 2003 0.5104 0.5146 0.5057 0.5146 237,939 +0.00(+0.83%)
Apr 29, 2003 0.5298 0.5340 0.5104 0.5104 126,963 -0.02(-4.51%)
Apr 28, 2003 0.5222 0.5359 0.5198 0.5345 161,761 +0.01(+2.17%)
Apr 25, 2003 0.5208 0.5241 0.5127 0.5231 69,594 +0.00(+0.64%)
Apr 24, 2003 0.5269 0.5269 0.5175 0.5198 98,749 -0.01(-1.79%)
Apr 23, 2003 0.5227 0.5364 0.5227 0.5293 138,249 +0.01(+1.73%)
Apr 22, 2003 0.5175 0.5279 0.5118 0.5203 208,784 +0.03(+5.56%)
Apr 21, 2003 0.4924 0.4957 0.4910 0.4929 67,714 +0.00(+0.29%)
Apr 17, 2003 0.4749 0.4915 0.4726 0.4915 68,654 +0.02(+4.52%)
Apr 16, 2003 0.4749 0.4782 0.4655 0.4702 86,523 -0.01(-1.49%)
Apr 15, 2003 0.4712 0.4773 0.4631 0.4773 38,559 +0.01(+1.30%)
Apr 14, 2003 0.4584 0.4749 0.4584 0.4712 61,130 +0.01(+2.15%)
Apr 11, 2003 0.4612 0.4650 0.4560 0.4612 99,690 +0.00(+0.00%)
Apr 10, 2003 0.4712 0.4712 0.4537 0.4612 152,356 -0.01(-1.91%)
Apr 09, 2003 0.4669 0.4749 0.4655 0.4702 97,809 -0.00(-0.30%)
Apr 08, 2003 0.4669 0.4716 0.4631 0.4716 44,202 +0.00(+0.00%)
Apr 07, 2003 0.4584 0.4716 0.4537 0.4716 99,690 +0.02(+3.96%)
Apr 04, 2003 0.4631 0.4669 0.4537 0.4537 93,106 -0.01(-1.54%)
Apr 03, 2003 0.4631 0.4669 0.4608 0.4608 17,868 +0.00(+0.10%)
Apr 02, 2003 0.4395 0.4603 0.4371 0.4603 88,404 +0.02(+4.17%)
Apr 01, 2003 0.4277 0.4461 0.4258 0.4419 121,320 +0.01(+2.19%)
Mar 31, 2003 0.4324 0.4348 0.4263 0.4324 129,785 -0.00(-1.08%)
Mar 28, 2003 0.4702 0.4707 0.4348 0.4371 155,177 -0.03(-6.09%)
Mar 27, 2003 0.4844 0.4844 0.4513 0.4655 177,749 -0.02(-4.37%)
Mar 26, 2003 0.5175 0.5175 0.4697 0.4868 223,832 -0.03(-6.36%)
Mar 25, 2003 0.5104 0.5312 0.5080 0.5198 207,844 +0.01(+1.29%)
Mar 24, 2003 0.5009 0.5132 0.4806 0.5132 443,903 +0.01(+1.50%)
Mar 21, 2003 0.5817 0.5841 0.4962 0.5057 1,465,256 -0.08(-13.01%)
Mar 20, 2003 0.5813 0.6285 0.5737 0.5813 1,731,410 -0.00(-0.40%)
Mar 19, 2003 0.5718 0.5959 0.5624 0.5836 490,926 +0.03(+4.66%)
Mar 18, 2003 0.5482 0.5576 0.5307 0.5576 549,236 +0.01(+2.61%)
Mar 17, 2003 0.5080 0.5506 0.5080 0.5435 454,248 +0.04(+8.49%)
Mar 14, 2003 0.5033 0.5042 0.4976 0.5009 63,011 -0.00(-0.93%)
Mar 13, 2003 0.4986 0.5085 0.4986 0.5057 67,714 +0.01(+2.39%)
Mar 12, 2003 0.4915 0.5066 0.4896 0.4938 51,725 +0.00(+0.97%)
Mar 11, 2003 0.5246 0.5364 0.4872 0.4891 201,261 -0.03(-5.91%)
Mar 10, 2003 0.4915 0.5269 0.4726 0.5198 371,486 +0.03(+6.18%)
Mar 07, 2003 0.4938 0.5009 0.4749 0.4896 273,677 +0.00(+0.10%)
Mar 06, 2003 0.4986 0.5175 0.4891 0.4891 236,999 +0.00(+0.00%)
Mar 05, 2003 0.4891 0.4891 0.4811 0.4891 42,321 +0.00(+0.00%)
Mar 04, 2003 0.4773 0.4938 0.4726 0.4891 126,963 +0.02(+3.50%)
Mar 03, 2003 0.4901 0.4957 0.4608 0.4726 167,404 -0.02(-4.49%)
Feb 28, 2003 0.4986 0.5033 0.4938 0.4948 54,547 -0.00(-0.95%)
Feb 27, 2003 0.5080 0.5146 0.4915 0.4995 84,642 -0.01(-1.67%)
Feb 26, 2003 0.5080 0.5085 0.4971 0.5080 58,309 +0.00(+0.47%)
Feb 25, 2003 0.4957 0.5057 0.4920 0.5057 148,594 +0.01(+2.79%)
Feb 24, 2003 0.4915 0.4929 0.4868 0.4920 60,190 -0.00(-0.38%)
Feb 21, 2003 0.4938 0.4962 0.4868 0.4938 60,190 -0.00(-0.38%)
Feb 20, 2003 0.5005 0.5028 0.4953 0.4957 66,773 -0.00(-0.76%)
Feb 19, 2003 0.5047 0.5071 0.4986 0.4995 92,166 -0.00(-0.28%)
Feb 18, 2003 0.4627 0.5151 0.4622 0.5009 337,629 +0.04(+8.94%)
Feb 14, 2003 0.4494 0.4598 0.4494 0.4598 64,892 +0.01(+2.53%)
Feb 13, 2003 0.4560 0.4560 0.4442 0.4485 98,749 -0.01(-2.87%)
Feb 12, 2003 0.4631 0.4702 0.4608 0.4617 94,047 -0.00(-0.31%)
Feb 11, 2003 0.4584 0.4678 0.4560 0.4631 126,963 +0.00(+0.51%)
Feb 10, 2003 0.4556 0.4608 0.4513 0.4608 67,714 +0.01(+2.20%)
Feb 07, 2003 0.4721 0.4844 0.4508 0.4508 148,594 -0.02(-4.31%)
Feb 06, 2003 0.4915 0.4915 0.4712 0.4712 63,952 -0.02(-4.68%)
Feb 05, 2003 0.5316 0.5316 0.4920 0.4943 128,844 -0.03(-6.19%)
Feb 04, 2003 0.5057 0.5316 0.4962 0.5269 198,439 +0.02(+3.34%)
Feb 03, 2003 0.5057 0.5316 0.5057 0.5099 180,570 +0.00(+0.84%)
Jan 31, 2003 0.4352 0.5198 0.4352 0.5057 470,236 +0.08(+17.45%)
Jan 30, 2003 0.4447 0.4537 0.4305 0.4305 8,934,490 -0.01(-3.08%)
Jan 29, 2003 0.4466 0.4508 0.4395 0.4442 34,797 -0.00(-0.95%)
Jan 28, 2003 0.4494 0.4584 0.4300 0.4485 88,404 -0.00(-0.11%)
Jan 27, 2003 0.4277 0.4726 0.4277 0.4489 129,785 +0.02(+5.56%)
Jan 24, 2003 0.4523 0.4523 0.4253 0.4253 95,928 -0.04(-7.88%)
Jan 23, 2003 0.4489 0.4617 0.4253 0.4617 40,440 +0.01(+2.84%)
Jan 22, 2003 0.4702 0.4745 0.4489 0.4489 58,309 -0.01(-3.06%)
Jan 21, 2003 0.4773 0.4773 0.4631 0.4631 35,737 -0.02(-4.20%)
Jan 17, 2003 0.5104 0.5142 0.4811 0.4834 49,845 -0.03(-5.28%)
Jan 16, 2003 0.5250 0.5293 0.5104 0.5104 29,154 -0.02(-2.88%)
Jan 15, 2003 0.5321 0.5321 0.5246 0.5255 82,761 -0.00(-0.36%)
Jan 14, 2003 0.5302 0.5316 0.5246 0.5274 28,214 -0.00(-0.45%)
Jan 13, 2003 0.5340 0.5340 0.5293 0.5298 24,452 -0.01(-1.06%)
Jan 10, 2003 0.5364 0.5364 0.5316 0.5354 8,464 -0.00(-0.35%)
Jan 09, 2003 0.5326 0.5435 0.5326 0.5373 15,988 +0.01(+1.07%)
Jan 08, 2003 0.5435 0.5435 0.5269 0.5316 73,356 -0.01(-2.60%)
Jan 07, 2003 0.5600 0.5600 0.5449 0.5458 231,356 -0.02(-2.94%)
Jan 06, 2003 0.5789 0.5813 0.5600 0.5624 96,868 -0.01(-2.30%)
Jan 03, 2003 0.5600 0.5789 0.5600 0.5756 55,487 +0.02(+3.31%)
Jan 02, 2003 0.5458 0.5572 0.5458 0.5572 113,797 +0.01(+1.64%)
Dec 31, 2002 0.5463 0.5482 0.5425 0.5482 97,809 +0.00(+0.43%)
Dec 30, 2002 0.5510 0.5510 0.5458 0.5458 284,022 -0.01(-1.28%)
Dec 27, 2002 0.5482 0.5548 0.5472 0.5529 63,011 +0.00(+0.43%)
Dec 26, 2002 0.5477 0.5576 0.5411 0.5506 32,916 +0.00(+0.52%)
Dec 24, 2002 0.5449 0.5515 0.5449 0.5477 10,345 +0.01(+1.58%)
Dec 23, 2002 0.5019 0.5435 0.5019 0.5392 105,332 +0.04(+7.64%)
Dec 20, 2002 0.5316 0.5316 0.5009 0.5009 218,189 -0.03(-4.93%)
Dec 19, 2002 0.5293 0.5293 0.5198 0.5269 24,452 +0.00(+0.45%)
Dec 18, 2002 0.5378 0.5444 0.5246 0.5246 32,916 -0.01(-2.20%)
Dec 17, 2002 0.5364 0.5392 0.5316 0.5364 13,166 +0.00(+0.44%)
Dec 16, 2002 0.5198 0.5340 0.5198 0.5340 134,487 +0.02(+3.67%)
Dec 13, 2002 0.5458 0.5487 0.5151 0.5151 60,190 -0.04(-6.44%)
Dec 12, 2002 0.5661 0.5666 0.5482 0.5506 29,154 -0.02(-2.84%)
Dec 11, 2002 0.5661 0.5666 0.5661 0.5666 18,809 +0.00(+0.33%)
Dec 10, 2002 0.5661 0.5680 0.5647 0.5647 25,392 +0.00(+0.00%)
Dec 09, 2002 0.5813 0.5836 0.5600 0.5647 74,297 -0.01(-2.45%)
Dec 06, 2002 0.5600 0.5789 0.5600 0.5789 59,249 +0.01(+2.08%)
Dec 05, 2002 0.5869 0.5869 0.5624 0.5671 46,083 -0.02(-3.38%)
Dec 04, 2002 0.5836 0.5954 0.5813 0.5869 21,630 +0.00(+0.57%)
Dec 03, 2002 0.5860 0.5954 0.5832 0.5836 42,321 -0.01(-1.36%)
Dec 02, 2002 0.5954 0.6025 0.5884 0.5917 32,916 -0.00(-0.63%)
Nov 29, 2002 0.5973 0.5997 0.5936 0.5954 23,511 -0.00(-0.24%)
Nov 27, 2002 0.5666 0.5973 0.5666 0.5969 61,130 +0.03(+5.34%)
Nov 26, 2002 0.5869 0.5869 0.5624 0.5666 60,190 -0.02(-3.31%)
Nov 25, 2002 0.5907 0.5907 0.5798 0.5860 39,499 -0.00(-0.80%)
Nov 22, 2002 0.5198 0.5907 0.5198 0.5907 189,035 +0.08(+14.57%)
Nov 21, 2002 0.5009 0.5156 0.4986 0.5156 19,749 +0.01(+1.96%)
Nov 20, 2002 0.4920 0.5057 0.4920 0.5057 24,452 +0.02(+3.38%)
Nov 19, 2002 0.4915 0.4915 0.4820 0.4891 16,928 +0.00(+0.49%)
Nov 18, 2002 0.5127 0.5127 0.4868 0.4868 51,725 -0.02(-4.19%)
Nov 15, 2002 0.5042 0.5156 0.5042 0.5080 14,107 +0.00(+0.94%)
Nov 14, 2002 0.4891 0.5104 0.4844 0.5033 74,297 +0.01(+2.40%)
Nov 13, 2002 0.5000 0.5057 0.4915 0.4915 30,095 -0.01(-1.70%)
Nov 12, 2002 0.4834 0.5028 0.4834 0.5000 35,737 +0.02(+4.44%)
Nov 11, 2002 0.4948 0.4948 0.4787 0.4787 31,035 -0.02(-3.34%)
Nov 08, 2002 0.4938 0.4953 0.4896 0.4953 33,857 +0.00(+0.87%)
Nov 07, 2002 0.4938 0.4938 0.4910 0.4910 9,404 -0.01(-1.05%)
Nov 06, 2002 0.4986 0.5203 0.4953 0.4962 119,440 +0.00(+0.00%)
Nov 05, 2002 0.4915 0.4962 0.4891 0.4962 6,583 +0.00(+0.48%)
Nov 04, 2002 0.4853 0.4962 0.4820 0.4938 33,857 +0.01(+1.95%)
Nov 01, 2002 0.4636 0.4844 0.4636 0.4844 209,725 +0.02(+4.06%)
Oct 31, 2002 0.4726 0.4726 0.4655 0.4655 33,857 -0.00(-1.01%)
Oct 30, 2002 0.4716 0.4726 0.4683 0.4702 37,618 -0.00(-0.50%)
Oct 29, 2002 0.4726 0.4726 0.4669 0.4726 26,333 -0.01(-2.53%)
Oct 28, 2002 0.4920 0.4948 0.4849 0.4849 52,666 -0.01(-2.29%)
Oct 25, 2002 0.4886 0.4962 0.4886 0.4962 32,916 +0.01(+1.45%)
Oct 24, 2002 0.5293 0.5293 0.4868 0.4891 123,201 -0.04(-7.59%)
Oct 23, 2002 0.4915 0.5293 0.4834 0.5293 71,475 +0.04(+8.74%)
Oct 22, 2002 0.4915 0.4915 0.4811 0.4868 20,690 -0.01(-1.90%)
Oct 21, 2002 0.4877 0.4962 0.4834 0.4962 10,345 +0.01(+2.44%)
Oct 18, 2002 0.4702 0.4844 0.4702 0.4844 15,988 +0.02(+4.06%)
Oct 17, 2002 0.4579 0.4655 0.4523 0.4655 15,988 +0.01(+2.71%)
Oct 16, 2002 0.4523 0.4532 0.4348 0.4532 177,749 +0.00(+0.42%)
Oct 15, 2002 0.4513 0.4560 0.4489 0.4513 47,964 -0.00(-0.42%)
Oct 14, 2002 0.4442 0.4537 0.4442 0.4532 29,154 +0.01(+1.48%)
Oct 11, 2002 0.4442 0.4480 0.4300 0.4466 105,332 +0.01(+1.61%)
Oct 10, 2002 0.4395 0.4409 0.4159 0.4395 204,082 -0.00(-1.06%)
Oct 09, 2002 0.4797 0.4797 0.4442 0.4442 50,785 -0.04(-8.29%)
Oct 08, 2002 0.4820 0.4976 0.4820 0.4844 1,222,614 +0.01(+1.48%)
Oct 07, 2002 0.4749 0.4792 0.4702 0.4773 4,138,079 +0.01(+1.51%)
Oct 04, 2002 0.4631 0.4721 0.4631 0.4702 10,345 +0.01(+1.32%)
Oct 03, 2002 0.4499 0.4641 0.4499 0.4641 32,916 +0.02(+4.25%)
Oct 02, 2002 0.4489 0.4598 0.4452 0.4452 29,154 -0.01(-1.26%)
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.