Sturm Ruger & Company (NY: RGR )

41.88 +0.16 (+0.40%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 27.70 27.80 26.03 26.09 1,024,011 -1.72(-6.19%)
Oct 31, 2014 28.36 28.74 27.28 27.82 1,254,201 -0.53(-1.86%)
Oct 30, 2014 28.20 29.87 28.13 28.34 1,675,824 -3.11(-9.89%)
Oct 29, 2014 32.05 32.63 31.37 31.45 451,619 -0.53(-1.65%)
Oct 28, 2014 33.36 33.36 31.77 31.98 774,356 -1.21(-3.66%)
Oct 27, 2014 34.34 34.34 33.20 33.20 388,184 -1.15(-3.34%)
Oct 24, 2014 34.04 34.58 34.00 34.34 360,490 +0.29(+0.84%)
Oct 23, 2014 34.22 34.38 33.90 34.06 294,670 +0.05(+0.14%)
Oct 22, 2014 34.16 34.39 33.62 34.01 233,492 -0.13(-0.39%)
Oct 21, 2014 34.54 34.98 34.04 34.14 311,879 -0.39(-1.14%)
Oct 20, 2014 32.49 34.64 32.47 34.54 766,937 +2.05(+6.31%)
Oct 17, 2014 33.34 33.34 32.34 32.49 319,602 -0.56(-1.70%)
Oct 16, 2014 32.15 33.34 32.03 33.05 427,304 +0.57(+1.77%)
Oct 15, 2014 31.95 32.70 31.21 32.47 420,199 +0.32(+1.00%)
Oct 14, 2014 30.70 32.20 30.70 32.15 395,216 +1.51(+4.92%)
Oct 13, 2014 30.56 31.17 30.30 30.65 320,428 +0.09(+0.28%)
Oct 10, 2014 32.38 32.55 30.55 30.56 664,255 -2.01(-6.17%)
Oct 09, 2014 31.53 33.16 31.35 32.57 483,355 +0.91(+2.87%)
Oct 08, 2014 31.61 31.88 31.03 31.66 356,556 +0.01(+0.04%)
Oct 07, 2014 32.38 32.52 31.59 31.65 365,762 -0.83(-2.55%)
Oct 06, 2014 32.29 33.15 32.10 32.47 434,191 +0.44(+1.37%)
Oct 03, 2014 31.43 32.23 31.15 32.03 262,875 +0.91(+2.92%)
Oct 02, 2014 31.63 31.97 30.09 31.13 763,638 -0.51(-1.60%)
Oct 01, 2014 32.40 33.00 31.22 31.63 723,302 -0.86(-2.65%)
Sep 30, 2014 33.37 33.37 32.31 32.49 651,295 -0.62(-1.87%)
Sep 29, 2014 32.33 33.22 32.30 33.12 574,076 +0.87(+2.69%)
Sep 26, 2014 31.81 32.50 31.78 32.25 397,192 +0.66(+2.09%)
Sep 25, 2014 32.33 32.33 31.49 31.59 330,587 -0.70(-2.17%)
Sep 24, 2014 30.84 32.43 30.84 32.29 816,903 +1.53(+4.97%)
Sep 23, 2014 31.21 31.33 30.54 30.76 554,125 -0.43(-1.39%)
Sep 22, 2014 32.23 32.63 31.07 31.19 746,360 -1.08(-3.35%)
Sep 19, 2014 32.88 33.18 32.05 32.27 1,024,717 -0.39(-1.21%)
Sep 18, 2014 32.75 33.04 32.37 32.67 926,972 +0.07(+0.20%)
Sep 17, 2014 33.48 33.60 32.59 32.60 625,202 -0.80(-2.40%)
Sep 16, 2014 34.02 34.39 33.24 33.40 638,810 -0.76(-2.23%)
Sep 15, 2014 34.10 34.66 33.26 34.16 544,345 -0.03(-0.10%)
Sep 12, 2014 34.28 34.50 33.72 34.20 329,643 -0.03(-0.08%)
Sep 11, 2014 33.82 35.10 33.71 34.22 527,482 +0.25(+0.73%)
Sep 10, 2014 33.28 34.02 32.74 33.98 729,603 +0.63(+1.90%)
Sep 09, 2014 33.70 33.87 33.28 33.34 426,200 -0.48(-1.42%)
Sep 08, 2014 34.55 34.64 33.74 33.82 346,287 -0.85(-2.44%)
Sep 05, 2014 34.92 35.08 34.43 34.67 402,979 -0.31(-0.88%)
Sep 04, 2014 35.20 35.36 34.76 34.98 805,942 -0.04(-0.11%)
Sep 03, 2014 34.20 35.54 34.20 35.02 1,285,389 +0.92(+2.70%)
Sep 02, 2014 33.84 34.13 33.69 34.10 797,496 +0.45(+1.35%)
Aug 29, 2014 32.86 33.64 33.64 33.64 1,087,542 +0.78(+2.38%)
Aug 28, 2014 32.76 32.96 32.57 32.86 932,092 -0.01(-0.02%)
Aug 27, 2014 32.70 33.00 32.47 32.87 1,917,636 -1.19(-3.49%)
Aug 26, 2014 33.88 34.14 33.43 34.06 495,390 +0.38(+1.13%)
Aug 25, 2014 33.90 34.64 33.67 33.68 387,794 -0.23(-0.67%)
Aug 22, 2014 33.72 34.33 33.56 33.90 354,160 +0.17(+0.49%)
Aug 21, 2014 33.67 33.84 33.30 33.74 431,876 +0.07(+0.22%)
Aug 20, 2014 33.72 33.80 33.26 33.66 334,468 -0.15(-0.43%)
Aug 19, 2014 33.47 34.03 33.45 33.81 348,176 +0.37(+1.12%)
Aug 18, 2014 33.67 33.83 33.31 33.44 634,051 -0.13(-0.40%)
Aug 15, 2014 34.23 34.23 33.51 33.57 344,843 -0.37(-1.10%)
Aug 14, 2014 33.86 34.20 33.86 33.94 249,987 +0.10(+0.30%)
Aug 13, 2014 33.79 33.87 33.82 33.84 321,130 +0.33(+0.98%)
Aug 12, 2014 33.59 33.88 33.44 33.52 226,179 -0.13(-0.39%)
Aug 11, 2014 34.04 34.20 33.63 33.65 373,690 -0.08(-0.24%)
Aug 08, 2014 33.56 34.06 33.50 33.73 249,305 +0.13(+0.39%)
Aug 07, 2014 33.59 34.06 33.46 33.59 275,938 +0.11(+0.34%)
Aug 06, 2014 33.11 33.53 32.88 33.48 354,684 +0.15(+0.46%)
Aug 05, 2014 33.28 33.69 33.17 33.33 277,718 +0.05(+0.14%)
Aug 04, 2014 33.01 33.73 33.01 33.28 411,278 +0.41(+1.25%)
Aug 01, 2014 33.22 33.27 32.00 32.87 934,420 -0.17(-0.52%)
Jul 31, 2014 33.99 34.13 32.58 33.05 1,629,710 -1.18(-3.44%)
Jul 30, 2014 35.68 36.19 33.90 34.22 3,073,862 -3.91(-10.25%)
Jul 29, 2014 38.08 38.34 37.60 38.13 453,811 +0.02(+0.05%)
Jul 28, 2014 38.34 38.46 38.09 38.11 240,695 -0.32(-0.84%)
Jul 25, 2014 38.28 38.62 38.11 38.44 219,173 -0.01(-0.03%)
Jul 24, 2014 38.46 38.82 38.10 38.45 289,316 +0.02(+0.05%)
Jul 23, 2014 38.62 39.28 38.34 38.43 354,956 -0.09(-0.24%)
Jul 22, 2014 38.81 39.02 38.42 38.52 399,633 -0.20(-0.51%)
Jul 21, 2014 38.50 38.87 38.26 38.72 234,501 +0.17(+0.43%)
Jul 18, 2014 38.25 38.72 38.10 38.56 492,920 +0.25(+0.66%)
Jul 17, 2014 38.34 38.60 38.11 38.30 287,489 -0.06(-0.16%)
Jul 16, 2014 38.54 38.79 38.22 38.36 313,139 -0.09(-0.22%)
Jul 15, 2014 38.96 39.05 38.30 38.45 272,409 -0.62(-1.57%)
Jul 14, 2014 38.58 39.25 38.48 39.07 255,142 +0.70(+1.83%)
Jul 11, 2014 38.36 38.50 38.11 38.36 204,119 -0.04(-0.10%)
Jul 10, 2014 38.21 38.67 37.78 38.40 327,539 -0.26(-0.68%)
Jul 09, 2014 38.79 39.08 38.48 38.67 211,281 -0.12(-0.31%)
Jul 08, 2014 38.83 39.46 38.64 38.79 450,054 -0.21(-0.53%)
Jul 07, 2014 39.54 39.69 38.95 38.99 391,437 -0.63(-1.59%)
Jul 03, 2014 39.50 39.62 39.62 39.62 161,765 +0.19(+0.47%)
Jul 02, 2014 39.22 39.59 38.95 39.44 263,474 +0.11(+0.27%)
Jul 01, 2014 39.08 40.08 39.08 39.33 376,713 +0.30(+0.76%)
Jun 30, 2014 38.81 39.22 38.37 39.03 307,798 +0.12(+0.31%)
Jun 27, 2014 38.67 39.31 38.65 38.91 274,757 +0.13(+0.34%)
Jun 26, 2014 38.69 38.96 38.25 38.78 248,578 +0.03(+0.09%)
Jun 25, 2014 38.51 39.03 38.30 38.75 221,424 -0.01(-0.03%)
Jun 24, 2014 39.42 39.52 38.17 38.76 612,576 -0.52(-1.33%)
Jun 23, 2014 39.99 40.00 39.19 39.28 414,012 -0.61(-1.53%)
Jun 20, 2014 39.38 40.28 39.38 39.89 657,002 -0.65(-1.60%)
Jun 19, 2014 40.82 40.94 40.24 40.54 244,488 -0.11(-0.26%)
Jun 18, 2014 39.95 40.65 39.95 40.65 326,283 +0.62(+1.55%)
Jun 17, 2014 40.02 40.78 39.94 40.02 244,505 -0.12(-0.30%)
Jun 16, 2014 39.83 40.41 39.83 40.14 235,603 +0.21(+0.53%)
Jun 13, 2014 40.78 41.00 39.79 39.93 268,076 -0.86(-2.11%)
Jun 12, 2014 40.90 41.16 40.63 40.79 271,319 -0.09(-0.23%)
Jun 11, 2014 40.59 40.94 40.51 40.88 187,594 +0.09(+0.21%)
Jun 10, 2014 40.42 41.09 40.39 40.80 247,934 +0.63(+1.58%)
Jun 06, 2014 40.18 40.35 39.57 40.16 330,146 +0.01(+0.02%)
Jun 05, 2014 39.98 40.30 39.34 40.16 333,720 +0.28(+0.70%)
Jun 04, 2014 39.65 40.33 39.42 39.88 343,630 +0.13(+0.32%)
Jun 03, 2014 39.26 40.08 39.26 39.75 765,405 +0.53(+1.35%)
Jun 02, 2014 40.10 40.37 39.18 39.22 601,878 -0.87(-2.18%)
May 30, 2014 40.49 40.51 39.72 40.10 385,436 -0.42(-1.03%)
May 29, 2014 40.44 40.65 39.89 40.51 290,256 +0.24(+0.59%)
May 28, 2014 40.63 40.93 40.06 40.28 460,906 -0.45(-1.10%)
May 27, 2014 41.84 41.94 40.40 40.73 398,435 -0.80(-1.93%)
May 23, 2014 41.23 41.53 41.53 41.53 304,482 +0.03(+0.06%)
May 22, 2014 41.41 41.87 41.34 41.50 114,427 +0.09(+0.21%)
May 21, 2014 40.82 41.58 40.25 41.41 521,988 +0.60(+1.46%)
May 20, 2014 42.14 42.70 40.69 40.82 715,679 -1.36(-3.23%)
May 19, 2014 43.25 43.48 42.13 42.18 641,734 -1.05(-2.43%)
May 16, 2014 42.97 43.54 42.44 43.23 322,292 +0.16(+0.37%)
May 15, 2014 43.17 43.53 42.26 43.07 462,451 -0.18(-0.41%)
May 14, 2014 44.27 44.49 43.21 43.25 489,286 -0.91(-2.07%)
May 13, 2014 44.94 45.43 43.96 44.16 479,726 -0.64(-1.44%)
May 12, 2014 44.32 45.37 44.32 44.81 626,043 +0.55(+1.23%)
May 09, 2014 43.87 44.39 43.59 44.26 350,978 +0.26(+0.58%)
May 08, 2014 43.53 44.41 43.38 44.01 494,549 +0.47(+1.07%)
May 07, 2014 42.23 43.63 41.88 43.54 515,050 +1.67(+4.00%)
May 06, 2014 43.99 44.24 41.85 41.87 963,047 -1.44(-3.32%)
May 05, 2014 44.39 44.61 42.49 43.30 1,082,406 -1.21(-2.71%)
May 02, 2014 43.71 44.88 43.65 44.51 805,326 +0.70(+1.60%)
May 01, 2014 42.33 44.32 42.14 43.81 865,057 +1.56(+3.68%)
Apr 30, 2014 42.62 42.62 41.52 42.25 329,940 -0.39(-0.92%)
Apr 29, 2014 42.21 43.00 41.93 42.65 465,442 +0.64(+1.52%)
Apr 28, 2014 40.82 42.03 40.52 42.01 519,721 +1.64(+4.07%)
Apr 25, 2014 40.58 41.09 40.32 40.37 321,870 -0.31(-0.76%)
Apr 24, 2014 41.58 41.67 40.62 40.68 287,304 -0.70(-1.68%)
Apr 23, 2014 41.37 42.01 41.26 41.37 312,340 -0.01(-0.03%)
Apr 22, 2014 41.35 41.68 40.76 41.39 282,930 -0.01(-0.03%)
Apr 21, 2014 41.22 41.59 40.84 41.40 268,919 +0.26(+0.64%)
Apr 17, 2014 42.30 41.14 41.14 41.14 372,660 -1.17(-2.76%)
Apr 16, 2014 41.43 42.41 41.12 42.31 631,982 +1.16(+2.82%)
Apr 15, 2014 40.83 41.34 40.09 41.14 416,546 +0.49(+1.21%)
Apr 14, 2014 40.28 41.19 40.05 40.65 298,429 +0.58(+1.44%)
Apr 11, 2014 39.97 40.97 39.60 40.07 514,217 -0.33(-0.81%)
Apr 10, 2014 41.28 41.30 40.27 40.40 622,485 -1.04(-2.50%)
Apr 09, 2014 42.97 43.08 41.15 41.44 550,253 -1.25(-2.94%)
Apr 08, 2014 41.29 43.27 41.01 42.69 726,183 +1.31(+3.16%)
Apr 07, 2014 41.45 41.86 40.95 41.39 533,720 -0.20(-0.47%)
Apr 04, 2014 41.72 41.87 41.16 41.58 359,381 +0.10(+0.24%)
Apr 03, 2014 41.41 42.09 41.10 41.49 470,517 -0.04(-0.09%)
Apr 02, 2014 41.45 41.79 40.85 41.53 345,500 +0.01(+0.02%)
Apr 01, 2014 39.52 41.89 39.52 41.52 709,868 +2.25(+5.74%)
Mar 31, 2014 39.48 39.70 38.33 39.27 1,079,264 -0.06(-0.15%)
Mar 28, 2014 40.56 41.03 38.91 39.33 816,145 -1.18(-2.90%)
Mar 27, 2014 40.38 41.22 40.09 40.50 341,508 +0.03(+0.08%)
Mar 26, 2014 41.21 41.21 40.05 40.47 481,491 -0.50(-1.22%)
Mar 25, 2014 41.70 41.93 40.83 40.97 304,924 -0.53(-1.28%)
Mar 24, 2014 41.43 41.74 41.10 41.50 483,067 +0.07(+0.16%)
Mar 21, 2014 41.70 41.81 41.02 41.43 585,784 -0.15(-0.36%)
Mar 20, 2014 41.35 41.66 41.16 41.58 277,748 +0.23(+0.56%)
Mar 19, 2014 41.26 41.51 40.91 41.35 289,694 +0.29(+0.70%)
Mar 18, 2014 40.57 41.35 40.57 41.07 458,947 +0.51(+1.25%)
Mar 17, 2014 41.05 41.52 40.36 40.56 382,550 -0.25(-0.61%)
Mar 14, 2014 40.32 41.12 40.17 40.81 250,300 +0.18(+0.45%)
Mar 13, 2014 41.22 41.22 40.09 40.63 407,294 -0.41(-1.01%)
Mar 12, 2014 40.94 41.22 39.99 41.04 391,258 +0.09(+0.22%)
Mar 11, 2014 42.07 42.15 40.89 40.95 563,582 -0.92(-2.21%)
Mar 10, 2014 41.96 42.42 41.73 41.87 378,733 -0.07(-0.16%)
Mar 07, 2014 42.28 42.81 41.83 41.94 411,506 -0.17(-0.40%)
Mar 06, 2014 42.72 42.83 41.77 42.11 534,947 -0.49(-1.16%)
Mar 05, 2014 42.06 43.44 41.89 42.60 1,198,243 +1.28(+3.10%)
Mar 04, 2014 41.60 42.15 40.97 41.32 944,529 -0.08(-0.20%)
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.