Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 41.03 41.58 40.77 41.40 582,674 -0.09(-0.22%)
Feb 28, 2014 42.12 42.72 41.25 41.49 463,051 -0.49(-1.18%)
Feb 27, 2014 40.78 42.30 40.36 41.99 959,007 +0.98(+2.40%)
Feb 26, 2014 41.01 41.66 39.07 41.01 3,236,550 -3.50(-7.87%)
Feb 25, 2014 43.94 44.63 43.33 44.51 1,018,983 +0.51(+1.15%)
Feb 24, 2014 44.79 45.43 44.00 44.00 925,556 -0.48(-1.07%)
Feb 21, 2014 45.58 46.13 44.13 44.48 1,381,103 -1.09(-2.40%)
Feb 20, 2014 46.22 46.27 45.00 45.57 1,007,274 -0.65(-1.41%)
Feb 19, 2014 47.40 47.41 46.15 46.22 722,637 -1.21(-2.55%)
Feb 18, 2014 47.90 48.22 47.05 47.43 628,214 -0.38(-0.79%)
Feb 14, 2014 47.37 47.81 47.81 47.81 429,804 +0.44(+0.93%)
Feb 13, 2014 47.65 47.71 45.31 47.37 964,910 -0.58(-1.21%)
Feb 12, 2014 48.34 48.68 47.66 47.95 207,581 -0.36(-0.74%)
Feb 11, 2014 48.79 49.02 47.86 48.30 444,479 -0.34(-0.71%)
Feb 10, 2014 48.37 49.27 48.11 48.65 504,085 +0.50(+1.04%)
Feb 07, 2014 46.68 48.32 46.68 48.15 469,072 +1.60(+3.44%)
Feb 06, 2014 46.15 47.36 46.06 46.55 390,998 +0.40(+0.87%)
Feb 05, 2014 47.07 47.41 43.95 46.14 1,172,425 -1.24(-2.61%)
Feb 04, 2014 47.50 48.30 47.18 47.38 609,101 +0.37(+0.79%)
Feb 03, 2014 49.53 49.76 46.40 47.01 664,022 -2.58(-5.20%)
Jan 31, 2014 48.97 49.88 48.75 49.59 435,058 +0.24(+0.49%)
Jan 30, 2014 48.15 49.86 48.07 49.35 395,137 +1.30(+2.70%)
Jan 29, 2014 48.83 49.40 47.92 48.05 532,538 -0.89(-1.82%)
Jan 28, 2014 47.90 49.11 47.90 48.94 365,994 +1.04(+2.16%)
Jan 27, 2014 47.98 48.98 47.21 47.91 517,579 -0.17(-0.35%)
Jan 24, 2014 50.48 50.53 47.87 48.08 762,299 -2.73(-5.38%)
Jan 23, 2014 50.87 51.06 49.61 50.81 421,262 -0.29(-0.57%)
Jan 22, 2014 50.78 51.45 49.86 51.10 426,838 +0.54(+1.07%)
Jan 21, 2014 52.57 52.61 49.51 50.56 1,232,374 -1.74(-3.32%)
Jan 17, 2014 55.17 52.30 52.30 52.30 1,656,238 -2.99(-5.42%)
Jan 16, 2014 54.90 55.94 54.69 55.30 506,346 +0.48(+0.87%)
Jan 15, 2014 54.56 55.41 54.22 54.82 690,125 +0.26(+0.48%)
Jan 14, 2014 53.71 54.81 53.71 54.56 1,104,275 +0.87(+1.61%)
Jan 13, 2014 53.21 54.79 52.80 53.69 928,959 +1.26(+2.40%)
Jan 10, 2014 52.32 53.06 52.26 52.44 581,135 +0.34(+0.65%)
Jan 09, 2014 51.95 52.22 51.12 52.10 631,498 +0.68(+1.33%)
Jan 08, 2014 50.37 51.60 50.01 51.42 1,022,718 +1.60(+3.21%)
Jan 07, 2014 49.31 49.88 48.47 49.81 778,740 +1.63(+3.38%)
Jan 06, 2014 48.03 49.31 48.02 48.19 489,255 +0.18(+0.38%)
Jan 03, 2014 47.98 48.35 47.67 48.00 656,152 -0.01(-0.01%)
Jan 02, 2014 47.61 48.17 47.17 48.01 574,173 +0.43(+0.90%)
Dec 31, 2013 47.38 47.58 47.58 47.58 860,531 +0.58(+1.23%)
Dec 30, 2013 47.36 47.38 45.65 47.00 464,295 -0.38(-0.80%)
Dec 27, 2013 47.94 48.11 46.97 47.38 250,849 -0.54(-1.13%)
Dec 26, 2013 48.11 48.17 47.45 47.92 214,950 -0.14(-0.28%)
Dec 24, 2013 48.12 48.39 47.81 48.06 232,203 +0.10(+0.22%)
Dec 23, 2013 47.85 48.15 47.25 47.95 316,885 +0.50(+1.06%)
Dec 20, 2013 47.06 47.82 46.83 47.45 700,631 +0.57(+1.21%)
Dec 19, 2013 47.26 47.33 46.52 46.88 243,805 -0.56(-1.18%)
Dec 18, 2013 47.26 47.52 46.08 47.44 352,862 +0.25(+0.52%)
Dec 17, 2013 47.47 48.03 47.15 47.20 325,917 -0.16(-0.34%)
Dec 16, 2013 46.29 47.50 46.28 47.36 613,210 +1.06(+2.29%)
Dec 13, 2013 46.41 46.72 45.65 46.30 319,670 +0.01(+0.03%)
Dec 12, 2013 45.71 46.79 45.63 46.29 349,277 +0.30(+0.65%)
Dec 11, 2013 47.52 47.68 45.74 45.99 543,922 -1.09(-2.31%)
Dec 10, 2013 47.55 47.70 45.73 47.07 645,407 -0.59(-1.23%)
Dec 09, 2013 46.64 48.02 46.47 47.66 569,211 +0.94(+2.01%)
Dec 06, 2013 47.69 48.02 46.67 46.72 245,048 -0.59(-1.25%)
Dec 05, 2013 46.45 47.72 46.38 47.31 292,288 +0.45(+0.96%)
Dec 04, 2013 47.13 47.95 46.49 46.87 519,180 -0.62(-1.32%)
Dec 03, 2013 49.05 49.63 46.91 47.49 1,216,088 -1.87(-3.79%)
Dec 02, 2013 50.08 50.78 48.99 49.36 322,814 -0.72(-1.44%)
Nov 29, 2013 50.54 50.97 49.86 50.08 150,350 -0.08(-0.17%)
Nov 27, 2013 50.78 51.27 49.52 50.17 434,912 -0.34(-0.67%)
Nov 26, 2013 50.61 50.67 49.29 50.50 492,181 -0.21(-0.41%)
Nov 25, 2013 51.42 51.43 50.13 50.71 227,278 +0.67(+1.34%)
Nov 22, 2013 51.47 51.98 49.83 50.04 324,298 -1.18(-2.30%)
Nov 21, 2013 50.45 52.26 49.18 51.22 437,691 +0.88(+1.75%)
Nov 20, 2013 48.99 50.44 48.66 50.34 278,357 +1.40(+2.86%)
Nov 19, 2013 48.17 48.99 48.17 48.94 234,028 +0.89(+1.84%)
Nov 18, 2013 49.02 49.31 47.84 48.06 335,720 -0.28(-0.58%)
Nov 15, 2013 48.61 49.88 48.18 48.34 546,996 +0.16(+0.32%)
Nov 14, 2013 48.25 48.44 47.85 48.18 174,037 +0.06(+0.12%)
Nov 13, 2013 47.69 48.74 47.52 48.12 502,645 +0.44(+0.93%)
Nov 12, 2013 47.38 47.92 46.50 47.68 253,597 +0.36(+0.76%)
Nov 11, 2013 46.37 47.90 46.20 47.32 399,644 +0.96(+2.06%)
Nov 08, 2013 46.48 46.82 44.93 46.36 412,083 -0.17(-0.36%)
Nov 07, 2013 47.98 47.98 45.99 46.53 472,630 -0.91(-1.92%)
Nov 06, 2013 47.14 47.62 44.18 47.44 882,000 +1.56(+3.39%)
Nov 05, 2013 45.61 46.37 44.58 45.88 594,314 +0.19(+0.41%)
Nov 04, 2013 44.30 45.91 44.08 45.70 776,709 +1.69(+3.85%)
Nov 01, 2013 42.49 44.28 42.40 44.00 791,010 +1.76(+4.16%)
Oct 31, 2013 42.01 42.37 41.44 42.25 352,676 +0.80(+1.93%)
Oct 30, 2013 42.13 42.31 41.41 41.45 328,170 -0.35(-0.83%)
Oct 29, 2013 40.79 41.81 40.66 41.79 293,686 +1.17(+2.88%)
Oct 28, 2013 40.74 41.21 40.37 40.63 273,556 +0.03(+0.06%)
Oct 25, 2013 41.30 41.65 40.30 40.60 866,638 -0.54(-1.32%)
Oct 24, 2013 43.19 43.27 40.63 41.14 1,264,542 -2.67(-6.09%)
Oct 23, 2013 44.35 44.66 43.47 43.81 464,334 -0.56(-1.27%)
Oct 22, 2013 44.43 44.94 43.97 44.37 468,256 +0.19(+0.44%)
Oct 21, 2013 43.92 45.42 43.71 44.18 765,540 +0.54(+1.23%)
Oct 18, 2013 43.76 43.91 43.12 43.64 548,822 +0.54(+1.26%)
Oct 17, 2013 42.27 43.91 42.06 43.10 1,126,180 +1.05(+2.50%)
Oct 16, 2013 41.50 42.44 41.50 42.05 443,326 +0.55(+1.32%)
Oct 15, 2013 41.48 42.07 40.83 41.50 391,604 +0.13(+0.31%)
Oct 14, 2013 41.76 41.85 40.42 41.37 563,943 -0.59(-1.42%)
Oct 11, 2013 42.71 42.94 41.69 41.96 658,729 -1.02(-2.37%)
Oct 10, 2013 42.63 43.21 42.22 42.98 411,617 +0.72(+1.70%)
Oct 09, 2013 41.27 42.85 41.27 42.27 720,406 +1.03(+2.49%)
Oct 08, 2013 42.58 42.63 41.14 41.24 384,841 -0.67(-1.60%)
Oct 07, 2013 41.99 42.40 41.59 41.91 380,992 -0.12(-0.28%)
Oct 04, 2013 42.16 42.45 41.56 42.03 499,239 +0.01(+0.03%)
Oct 03, 2013 42.49 42.69 41.47 42.01 709,260 +0.61(+1.48%)
Oct 02, 2013 40.84 41.49 40.18 41.40 404,817 +0.52(+1.28%)
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.