Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.29 39.88 38.49 38.71 274,311 -0.65(-1.64%)
Oct 29, 2015 39.63 39.86 38.86 39.36 227,896 -0.49(-1.23%)
Oct 28, 2015 38.34 39.84 38.34 39.84 196,108 +1.62(+4.23%)
Oct 27, 2015 38.74 39.23 38.12 38.23 202,146 -0.54(-1.40%)
Oct 26, 2015 38.96 39.71 38.72 38.77 168,898 -0.15(-0.38%)
Oct 23, 2015 39.46 40.42 38.60 38.92 228,048 -0.38(-0.97%)
Oct 22, 2015 39.74 40.48 39.12 39.30 255,652 -0.35(-0.89%)
Oct 21, 2015 40.67 40.72 39.61 39.65 259,179 -0.95(-2.33%)
Oct 20, 2015 39.87 40.71 39.71 40.60 281,308 +0.70(+1.75%)
Oct 19, 2015 39.93 40.10 38.94 39.90 142,165 -0.12(-0.29%)
Oct 16, 2015 40.31 41.00 39.79 40.01 165,616 -0.16(-0.39%)
Oct 15, 2015 39.58 40.22 38.93 40.17 135,779 +0.60(+1.51%)
Oct 14, 2015 39.63 40.14 39.26 39.57 154,916 -0.06(-0.15%)
Oct 13, 2015 41.05 41.08 39.26 39.63 221,914 -1.55(-3.76%)
Oct 12, 2015 40.88 41.73 40.81 41.18 180,439 +0.40(+0.98%)
Oct 09, 2015 40.21 40.97 40.01 40.78 194,051 +0.71(+1.76%)
Oct 08, 2015 39.47 40.47 39.16 40.08 250,462 +0.60(+1.53%)
Oct 07, 2015 39.96 40.74 39.16 39.47 325,771 -0.35(-0.89%)
Oct 06, 2015 39.38 40.06 39.37 39.82 286,749 +0.44(+1.12%)
Oct 05, 2015 38.43 39.85 38.24 39.38 450,960 +1.01(+2.62%)
Oct 02, 2015 38.60 38.82 37.95 38.38 343,136 -0.69(-1.76%)
Oct 01, 2015 39.99 40.38 38.57 39.06 224,045 -0.84(-2.10%)
Sep 30, 2015 40.67 41.08 39.50 39.90 234,354 -0.52(-1.29%)
Sep 29, 2015 40.18 40.76 39.87 40.42 169,479 +0.27(+0.66%)
Sep 28, 2015 40.40 41.12 40.12 40.16 256,551 -0.43(-1.06%)
Sep 25, 2015 40.79 41.31 40.35 40.59 122,569 -0.01(-0.03%)
Sep 24, 2015 39.23 40.67 39.08 40.60 194,972 +1.06(+2.68%)
Sep 23, 2015 40.01 40.35 39.44 39.54 115,559 -0.24(-0.60%)
Sep 22, 2015 39.30 39.81 38.74 39.78 220,490 +0.09(+0.22%)
Sep 21, 2015 40.04 40.04 39.50 39.69 396,840 -0.18(-0.46%)
Sep 18, 2015 41.96 42.37 39.60 39.87 436,405 -2.60(-6.13%)
Sep 17, 2015 42.77 43.16 42.33 42.48 164,050 -0.39(-0.92%)
Sep 16, 2015 42.21 43.24 42.20 42.87 215,323 +0.63(+1.50%)
Sep 15, 2015 41.62 42.34 41.42 42.24 127,590 +0.61(+1.45%)
Sep 14, 2015 41.90 42.09 41.45 41.63 142,909 -0.57(-1.35%)
Sep 11, 2015 42.04 42.42 41.58 42.20 81,473 -0.13(-0.31%)
Sep 10, 2015 41.81 43.18 41.81 42.33 129,483 +0.39(+0.92%)
Sep 09, 2015 42.86 42.97 41.91 41.95 192,577 -0.80(-1.88%)
Sep 08, 2015 41.77 42.86 41.69 42.75 141,957 +1.39(+3.35%)
Sep 04, 2015 41.62 41.36 41.36 41.36 102,525 -0.74(-1.76%)
Sep 03, 2015 42.36 42.77 41.76 42.10 145,361 -0.19(-0.45%)
Sep 02, 2015 42.07 42.40 41.42 42.29 134,555 +0.50(+1.19%)
Sep 01, 2015 41.63 42.44 41.38 41.80 280,654 -0.96(-2.24%)
Aug 31, 2015 41.87 42.88 41.72 42.75 416,992 +0.82(+1.95%)
Aug 28, 2015 39.53 42.26 39.53 41.94 392,227 +2.51(+6.36%)
Aug 27, 2015 39.43 39.95 38.93 39.43 232,799 +0.09(+0.22%)
Aug 26, 2015 38.29 39.67 37.99 39.34 227,880 +1.73(+4.61%)
Aug 25, 2015 39.29 39.45 37.28 37.61 330,294 -0.90(-2.33%)
Aug 24, 2015 39.57 40.75 37.63 38.51 322,495 -2.96(-7.15%)
Aug 21, 2015 40.97 41.97 39.87 41.47 289,422 -0.15(-0.36%)
Aug 20, 2015 41.61 42.14 41.37 41.62 190,296 -0.35(-0.84%)
Aug 19, 2015 42.20 42.41 41.69 41.97 98,229 -0.29(-0.68%)
Aug 18, 2015 43.11 43.11 42.14 42.26 112,737 -1.05(-2.43%)
Aug 17, 2015 42.55 43.51 42.18 43.31 157,460 +0.50(+1.16%)
Aug 14, 2015 42.57 43.09 42.11 42.82 116,651 +0.01(+0.02%)
Aug 13, 2015 42.63 43.30 42.15 42.81 127,220 +0.21(+0.49%)
Aug 12, 2015 42.10 42.87 41.01 42.60 214,114 +0.07(+0.16%)
Aug 11, 2015 42.57 43.08 42.26 42.53 193,243 -0.44(-1.02%)
Aug 10, 2015 42.75 43.41 42.34 42.97 280,039 +0.29(+0.68%)
Aug 07, 2015 44.43 44.43 42.25 42.68 364,679 -1.97(-4.41%)
Aug 06, 2015 42.39 44.69 42.07 44.65 1,048,271 +2.23(+5.26%)
Aug 05, 2015 40.40 42.52 40.10 42.42 430,795 +2.16(+5.36%)
Aug 04, 2015 38.76 40.35 38.35 40.26 218,117 +1.53(+3.96%)
Aug 03, 2015 40.54 40.93 38.59 38.72 271,808 -1.85(-4.55%)
Jul 31, 2015 40.70 41.09 39.86 40.57 398,377 -0.09(-0.22%)
Jul 30, 2015 39.36 41.14 39.12 40.66 501,064 +1.30(+3.30%)
Jul 29, 2015 40.05 40.46 37.18 39.36 498,214 -0.29(-0.73%)
Jul 28, 2015 38.72 39.99 38.47 39.65 422,077 +0.97(+2.52%)
Jul 27, 2015 38.49 38.80 38.37 38.68 219,910 +0.16(+0.42%)
Jul 24, 2015 38.47 39.37 37.81 38.52 271,857 +0.30(+0.78%)
Jul 23, 2015 38.28 38.44 37.59 38.22 172,340 -0.11(-0.28%)
Jul 22, 2015 38.56 38.56 37.64 38.33 237,994 -0.41(-1.05%)
Jul 21, 2015 39.87 39.87 38.58 38.73 134,125 -1.07(-2.68%)
Jul 20, 2015 39.37 39.93 39.23 39.80 203,117 +0.23(+0.58%)
Jul 17, 2015 39.66 39.93 39.30 39.57 175,851 -0.01(-0.02%)
Jul 16, 2015 39.40 39.68 39.12 39.58 116,423 +0.28(+0.72%)
Jul 15, 2015 39.53 39.70 39.14 39.29 124,061 -0.18(-0.46%)
Jul 14, 2015 39.47 39.80 39.20 39.47 138,573 -0.06(-0.15%)
Jul 13, 2015 39.02 39.72 38.93 39.54 168,677 +0.72(+1.85%)
Jul 10, 2015 38.50 38.86 38.15 38.82 140,801 +0.64(+1.66%)
Jul 09, 2015 38.87 38.87 38.16 38.18 154,009 -0.41(-1.07%)
Jul 08, 2015 38.28 38.99 37.97 38.60 243,638 +0.10(+0.26%)
Jul 07, 2015 38.41 38.55 37.99 38.49 164,584 +0.05(+0.14%)
Jul 06, 2015 38.12 38.73 37.92 38.44 110,464 -0.01(-0.02%)
Jul 02, 2015 39.22 38.45 38.45 38.45 165,843 -0.82(-2.08%)
Jul 01, 2015 39.03 39.75 38.76 39.27 279,689 +0.43(+1.11%)
Jun 30, 2015 38.24 39.16 38.09 38.83 197,809 +0.83(+2.19%)
Jun 29, 2015 38.18 38.68 37.90 38.00 147,251 -0.63(-1.63%)
Jun 26, 2015 38.49 38.96 38.21 38.63 233,951 +0.25(+0.65%)
Jun 25, 2015 38.59 38.59 37.95 38.38 120,115 -0.09(-0.25%)
Jun 24, 2015 38.34 38.83 38.27 38.47 134,591 +0.01(+0.02%)
Jun 23, 2015 38.35 38.96 38.12 38.47 309,039 -0.03(-0.07%)
Jun 22, 2015 38.79 38.86 37.97 38.49 209,166 -0.24(-0.63%)
Jun 19, 2015 38.86 38.88 38.14 38.74 238,834 -0.24(-0.61%)
Jun 18, 2015 38.16 39.16 38.00 38.97 206,055 +0.83(+2.18%)
Jun 17, 2015 38.24 38.55 37.82 38.14 179,902 -0.11(-0.30%)
Jun 16, 2015 37.34 38.33 37.34 38.26 216,529 +0.82(+2.18%)
Jun 15, 2015 37.03 37.93 36.97 37.44 194,916 +0.14(+0.36%)
Jun 12, 2015 36.55 37.59 36.55 37.31 120,163 +0.53(+1.45%)
Jun 11, 2015 37.14 37.48 36.50 36.77 150,162 -0.25(-0.68%)
Jun 10, 2015 36.68 37.60 36.68 37.02 202,703 +0.56(+1.54%)
Jun 09, 2015 37.25 37.53 36.37 36.46 166,469 -0.88(-2.35%)
Jun 08, 2015 37.33 37.72 37.19 37.34 215,840 -0.01(-0.04%)
Jun 05, 2015 36.49 37.43 36.49 37.35 165,028 +0.69(+1.88%)
Jun 04, 2015 37.46 37.65 36.40 36.66 210,225 -0.95(-2.53%)
Jun 03, 2015 36.89 37.87 36.89 37.62 186,676 +0.74(+2.00%)
Jun 02, 2015 36.21 37.08 36.21 36.88 170,559 +0.63(+1.73%)
Jun 01, 2015 36.39 36.52 35.43 36.25 191,398 -0.07(-0.20%)
May 29, 2015 35.66 36.46 35.43 36.33 270,527 +0.66(+1.86%)
May 28, 2015 36.28 36.28 35.05 35.66 316,396 -0.74(-2.02%)
May 27, 2015 36.52 36.76 35.97 36.40 286,247 +0.01(+0.04%)
May 26, 2015 37.23 37.40 36.32 36.39 142,663 -1.09(-2.90%)
May 22, 2015 37.74 37.47 37.47 37.47 140,101 -0.27(-0.72%)
May 21, 2015 37.35 38.10 37.26 37.74 133,045 +0.32(+0.85%)
May 20, 2015 37.44 37.54 37.02 37.43 183,020 +0.06(+0.16%)
May 19, 2015 37.78 37.89 37.06 37.37 156,482 -0.37(-0.99%)
May 18, 2015 37.46 37.89 36.87 37.74 237,075 +0.09(+0.25%)
May 15, 2015 37.43 37.74 36.95 37.64 136,621 +0.27(+0.72%)
May 14, 2015 37.36 37.79 36.97 37.37 248,429 +0.10(+0.27%)
May 13, 2015 37.10 37.98 37.10 37.27 274,188 -0.27(-0.72%)
May 12, 2015 37.36 37.84 36.78 37.54 246,372 -0.06(-0.16%)
May 11, 2015 37.46 37.93 37.29 37.60 188,848 +0.12(+0.32%)
May 08, 2015 37.94 37.97 37.09 37.48 204,881 +0.01(+0.02%)
May 07, 2015 37.30 37.70 36.88 37.47 275,656 +0.22(+0.58%)
May 06, 2015 37.31 37.53 35.88 37.26 468,246 +0.48(+1.30%)
May 05, 2015 36.69 38.44 35.69 36.78 1,316,338 -2.57(-6.54%)
May 04, 2015 36.86 39.50 36.63 39.36 953,804 +2.49(+6.74%)
May 01, 2015 36.86 37.19 36.38 36.87 208,531 +0.03(+0.09%)
Apr 30, 2015 37.26 37.47 36.60 36.84 273,831 -0.73(-1.93%)
Apr 29, 2015 37.13 37.88 36.50 37.56 242,989 +0.11(+0.29%)
Apr 28, 2015 37.23 37.68 37.01 37.45 141,970 +0.05(+0.14%)
Apr 27, 2015 37.91 38.56 37.19 37.40 206,668 -0.36(-0.94%)
Apr 24, 2015 37.78 38.01 37.25 37.76 207,885 -0.02(-0.05%)
Apr 23, 2015 36.93 37.85 36.74 37.78 517,866 +1.71(+4.73%)
Apr 22, 2015 36.09 36.39 35.32 36.07 144,875 +0.08(+0.22%)
Apr 21, 2015 36.92 36.94 35.86 35.99 171,094 -0.83(-2.25%)
Apr 20, 2015 36.69 36.96 36.39 36.82 188,652 +0.22(+0.59%)
Apr 17, 2015 36.26 36.61 35.96 36.60 269,185 +0.13(+0.35%)
Apr 16, 2015 35.97 36.84 35.59 36.47 335,216 +0.50(+1.40%)
Apr 15, 2015 33.94 36.53 33.94 35.97 1,091,298 +3.04(+9.25%)
Apr 14, 2015 32.40 33.09 31.84 32.92 271,090 +0.59(+1.83%)
Apr 13, 2015 32.00 32.53 32.00 32.33 204,512 +0.22(+0.69%)
Apr 10, 2015 32.15 32.44 31.93 32.11 169,078 -0.10(-0.31%)
Apr 09, 2015 32.53 32.60 31.94 32.21 167,816 -0.19(-0.58%)
Apr 08, 2015 32.44 32.60 32.10 32.40 428,186 -0.07(-0.23%)
Apr 07, 2015 33.08 33.12 32.36 32.47 223,328 -0.71(-2.13%)
Apr 06, 2015 33.27 33.68 32.93 33.18 140,560 -0.11(-0.34%)
Apr 02, 2015 33.19 33.29 33.29 33.29 180,934 +0.04(+0.12%)
Apr 01, 2015 33.20 34.05 32.78 33.25 244,215 -0.10(-0.30%)
Mar 31, 2015 33.02 34.24 32.74 33.35 319,872 +0.15(+0.45%)
Mar 30, 2015 33.80 34.24 33.17 33.21 180,836 -0.55(-1.63%)
Mar 27, 2015 33.18 34.26 33.18 33.76 225,545 +0.51(+1.54%)
Mar 26, 2015 32.90 33.28 32.30 33.25 234,166 +0.20(+0.61%)
Mar 25, 2015 33.80 33.90 33.03 33.05 232,321 -0.74(-2.19%)
Mar 24, 2015 33.41 33.94 33.30 33.78 283,092 +0.38(+1.13%)
Mar 23, 2015 33.90 33.90 32.98 33.41 559,415 -0.54(-1.58%)
Mar 20, 2015 34.22 34.66 33.95 33.95 449,512 -0.12(-0.36%)
Mar 19, 2015 34.30 34.43 33.68 34.07 321,915 -0.40(-1.17%)
Mar 18, 2015 34.28 34.87 34.02 34.47 247,214 +0.04(+0.12%)
Mar 17, 2015 34.46 34.81 34.09 34.43 334,789 -0.14(-0.41%)
Mar 16, 2015 35.15 35.58 34.43 34.57 390,279 -0.56(-1.61%)
Mar 13, 2015 35.40 35.84 34.95 35.14 216,079 -0.30(-0.85%)
Mar 12, 2015 35.08 35.91 34.95 35.44 244,311 +0.52(+1.48%)
Mar 11, 2015 34.99 35.18 34.56 34.92 247,931 -0.11(-0.31%)
Mar 10, 2015 35.81 35.85 34.02 35.03 489,772 -1.05(-2.90%)
Mar 09, 2015 36.96 37.33 35.86 36.07 379,326 -0.89(-2.41%)
Mar 06, 2015 36.66 37.33 36.35 36.96 457,840 -0.01(-0.02%)
Mar 05, 2015 36.57 37.60 36.57 36.97 504,461 +0.37(+1.01%)
Mar 04, 2015 35.38 36.83 35.30 36.60 924,306 +1.30(+3.68%)
Mar 03, 2015 35.30 35.36 34.44 35.30 544,158 -0.17(-0.49%)
Mar 02, 2015 34.69 35.50 34.06 35.48 653,540 +0.67(+1.92%)
Feb 27, 2015 35.22 35.87 33.94 34.81 1,134,419 -0.49(-1.39%)
Feb 26, 2015 31.09 35.66 31.02 35.30 3,250,082 +4.47(+14.52%)
Feb 25, 2015 29.06 31.16 28.85 30.82 1,530,029 +1.82(+6.28%)
Feb 24, 2015 29.33 29.66 28.62 29.00 352,296 -0.38(-1.30%)
Feb 23, 2015 28.58 29.39 28.15 29.38 409,736 +0.80(+2.81%)
Feb 20, 2015 28.78 28.96 28.44 28.58 348,010 -0.33(-1.14%)
Feb 19, 2015 29.03 29.26 28.62 28.91 190,549 -0.22(-0.76%)
Feb 18, 2015 28.81 29.58 28.81 29.13 268,609 +0.19(+0.67%)
Feb 17, 2015 29.18 29.22 28.70 28.93 256,571 -0.27(-0.94%)
Feb 13, 2015 28.72 29.21 29.21 29.21 278,556 +0.41(+1.42%)
Feb 12, 2015 27.66 28.86 27.48 28.80 259,032 +1.11(+3.99%)
Feb 11, 2015 27.46 27.83 27.28 27.69 163,939 +0.09(+0.34%)
Feb 10, 2015 27.91 27.91 27.31 27.60 181,048 -0.17(-0.63%)
Feb 09, 2015 28.02 28.51 27.62 27.77 285,533 -0.25(-0.88%)
Feb 06, 2015 28.76 28.76 27.87 28.02 289,977 -0.65(-2.27%)
Feb 05, 2015 28.03 28.80 27.84 28.67 231,265 +0.76(+2.71%)
Feb 04, 2015 28.14 28.37 27.81 27.91 409,912 -0.29(-1.02%)
Feb 03, 2015 27.38 28.24 27.37 28.20 320,366 +0.98(+3.59%)
Feb 02, 2015 27.13 27.38 26.87 27.22 434,246 +0.16(+0.59%)
Jan 30, 2015 27.87 27.95 26.66 27.06 594,455 -0.83(-2.98%)
Jan 29, 2015 27.84 28.47 27.25 27.89 491,241 +0.21(+0.77%)
Jan 28, 2015 26.80 27.91 26.69 27.68 860,977 +1.11(+4.16%)
Jan 27, 2015 26.13 26.67 25.92 26.57 319,756 +0.25(+0.94%)
Jan 26, 2015 25.92 26.63 25.82 26.33 308,818 +0.40(+1.52%)
Jan 23, 2015 26.39 26.39 25.79 25.93 452,506 -0.50(-1.88%)
Jan 22, 2015 26.48 26.59 26.19 26.43 420,131 -0.05(-0.18%)
Jan 21, 2015 26.37 26.68 26.17 26.47 798,828 +0.10(+0.38%)
Jan 20, 2015 26.06 26.76 25.97 26.37 1,134,019 +1.27(+5.07%)
Jan 16, 2015 24.48 25.17 24.48 25.10 575,639 +0.53(+2.15%)
Jan 15, 2015 25.19 25.32 24.12 24.57 611,649 -0.59(-2.34%)
Jan 14, 2015 25.08 25.36 25.05 25.16 397,968 -0.16(-0.64%)
Jan 13, 2015 25.82 26.04 25.02 25.32 504,845 -0.30(-1.18%)
Jan 12, 2015 25.49 26.11 25.38 25.62 382,883 +0.19(+0.74%)
Jan 09, 2015 25.37 25.64 24.98 25.44 344,054 +0.07(+0.26%)
Jan 08, 2015 25.70 25.78 24.95 25.37 879,927 -0.29(-1.15%)
Jan 07, 2015 24.24 25.99 24.12 25.66 876,850 +1.71(+7.16%)
Jan 06, 2015 23.67 24.31 23.49 23.95 607,969 +0.50(+2.11%)
Jan 05, 2015 23.36 23.60 22.95 23.45 481,348 +0.07(+0.32%)
Jan 02, 2015 23.37 23.54 22.70 23.38 496,745 +0.18(+0.78%)
Dec 31, 2014 23.01 23.20 23.20 23.20 519,792 +0.18(+0.79%)
Dec 30, 2014 23.10 23.77 22.96 23.02 429,673 -0.11(-0.46%)
Dec 29, 2014 23.35 23.57 23.04 23.12 456,933 -0.26(-1.12%)
Dec 26, 2014 23.79 24.06 23.35 23.39 315,750 -0.38(-1.61%)
Dec 24, 2014 23.77 23.77 23.77 23.77 338,566 -0.09(-0.37%)
Dec 23, 2014 23.84 24.48 23.54 23.85 455,390 +0.23(+0.96%)
Dec 22, 2014 23.41 23.98 23.36 23.63 579,080 +0.28(+1.21%)
Dec 19, 2014 23.28 23.65 23.19 23.35 1,188,087 -0.10(-0.43%)
Dec 18, 2014 23.43 23.51 23.12 23.45 872,632 +0.23(+0.98%)
Dec 17, 2014 22.82 23.51 22.74 23.22 926,190 +0.36(+1.58%)
Dec 16, 2014 22.84 23.51 22.64 22.86 410,495 +0.01(+0.03%)
Dec 15, 2014 23.25 23.55 22.79 22.85 628,575 -0.26(-1.13%)
Dec 12, 2014 23.39 23.73 22.51 23.11 1,048,428 -0.30(-1.29%)
Dec 11, 2014 23.97 24.27 23.30 23.41 550,268 -0.64(-2.67%)
Dec 10, 2014 24.73 24.97 23.98 24.06 416,150 -0.85(-3.42%)
Dec 09, 2014 24.79 25.33 24.35 24.91 436,881 -0.13(-0.51%)
Dec 08, 2014 25.66 25.77 24.89 25.03 652,902 -0.74(-2.86%)
Dec 05, 2014 24.48 25.79 24.45 25.77 483,204 +1.29(+5.25%)
Dec 04, 2014 25.00 25.44 24.20 24.48 520,456 -0.52(-2.06%)
Dec 03, 2014 24.58 25.05 24.58 25.00 377,708 +0.28(+1.14%)
Dec 02, 2014 25.19 25.36 24.50 24.72 868,535 -0.49(-1.94%)
Dec 01, 2014 25.47 25.56 25.00 25.21 551,552 -0.31(-1.21%)
Nov 28, 2014 26.11 26.31 25.43 25.52 200,118 -0.72(-2.73%)
Nov 26, 2014 25.84 26.23 26.23 26.23 301,396 +0.37(+1.42%)
Nov 25, 2014 26.13 26.19 25.62 25.86 562,170 -0.12(-0.46%)
Nov 24, 2014 25.58 26.26 25.47 25.98 387,324 +0.28(+1.09%)
Nov 21, 2014 26.40 26.42 25.18 25.70 613,123 -0.48(-1.82%)
Nov 20, 2014 26.13 26.41 25.73 26.18 312,399 -0.14(-0.53%)
Nov 19, 2014 25.82 26.37 25.46 26.32 984,750 +0.63(+2.45%)
Nov 18, 2014 25.22 26.25 25.13 25.69 594,002 +0.34(+1.35%)
Nov 17, 2014 25.19 25.40 24.73 25.35 437,885 +0.07(+0.27%)
Nov 14, 2014 24.88 25.45 24.88 25.28 352,076 +0.41(+1.64%)
Nov 13, 2014 24.93 25.30 24.79 24.87 400,806 -0.06(-0.24%)
Nov 12, 2014 24.70 25.09 24.69 24.93 230,649 -0.01(-0.03%)
Nov 11, 2014 24.86 25.30 24.69 24.94 376,040 -0.03(-0.13%)
Nov 10, 2014 24.70 25.03 24.64 24.97 298,559 +0.21(+0.87%)
Nov 07, 2014 24.91 25.12 24.56 24.76 426,989 -0.21(-0.86%)
Nov 06, 2014 25.19 25.61 24.69 24.97 469,965 -0.27(-1.06%)
Nov 05, 2014 25.57 25.91 24.69 25.24 615,407 -0.22(-0.86%)
Nov 04, 2014 25.99 26.03 24.95 25.46 1,176,756 -0.63(-2.43%)
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.