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

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 3.498 3.613 3.427 3.613 0 +0.13(+3.77%)
Jan 29, 2009 3.629 3.662 3.444 3.482 72,939 -0.20(-5.49%)
Jan 28, 2009 3.684 3.739 3.624 3.684 62,897 +0.06(+1.66%)
Jan 27, 2009 3.640 3.771 3.536 3.624 56,058 -0.05(-1.49%)
Jan 26, 2009 3.668 3.815 3.586 3.679 106,487 +0.06(+1.66%)
Jan 23, 2009 3.580 3.673 3.394 3.618 68,764 +0.01(+0.30%)
Jan 22, 2009 3.372 3.706 3.318 3.607 152,771 +0.18(+5.26%)
Jan 21, 2009 3.334 3.444 3.274 3.427 68,409 +0.14(+4.15%)
Jan 20, 2009 3.416 3.416 3.290 3.290 54,821 -0.11(-3.37%)
Jan 16, 2009 3.438 3.444 3.378 3.405 0 +0.01(+0.16%)
Jan 15, 2009 3.296 3.504 3.274 3.400 112,770 +0.09(+2.64%)
Jan 14, 2009 3.285 3.444 3.285 3.312 133,436 -0.06(-1.78%)
Jan 13, 2009 3.411 3.454 3.329 3.372 93,717 -0.09(-2.53%)
Jan 12, 2009 3.476 3.607 3.394 3.460 69,066 -0.09(-2.47%)
Jan 09, 2009 3.662 3.662 3.531 3.547 51,248 -0.09(-2.55%)
Jan 08, 2009 3.635 3.673 3.504 3.640 236,700 +0.01(+0.15%)
Jan 07, 2009 3.493 3.662 3.301 3.635 318,651 +0.11(+3.10%)
Jan 06, 2009 3.449 3.640 3.405 3.526 348,904 +0.08(+2.22%)
Jan 05, 2009 3.405 3.476 3.274 3.449 348,208 +0.02(+0.64%)
Jan 02, 2009 3.307 3.427 3.274 3.427 0 +0.16(+5.03%)
Jan 01, 2009 3.312 3.362 3.258 3.263 0 +0.00(+0.00%)
Dec 31, 2008 3.312 3.362 3.258 3.263 213,032 -0.09(-2.61%)
Dec 30, 2008 3.367 3.449 3.225 3.351 433,702 -0.04(-1.29%)
Dec 29, 2008 3.362 3.400 3.252 3.394 296,160 +0.01(+0.32%)
Dec 26, 2008 3.214 3.383 3.214 3.383 56,876 +0.16(+5.09%)
Dec 24, 2008 3.307 3.323 3.208 3.219 61,538 -0.12(-3.60%)
Dec 23, 2008 3.498 3.547 3.329 3.340 110,809 -0.14(-4.08%)
Dec 22, 2008 3.728 3.728 3.422 3.482 80,649 -0.28(-7.55%)
Dec 19, 2008 3.908 3.908 3.673 3.766 94,026 -0.13(-3.23%)
Dec 18, 2008 3.777 3.892 3.701 3.892 150,636 +0.12(+3.19%)
Dec 17, 2008 3.651 3.821 3.651 3.771 97,268 +0.05(+1.47%)
Dec 16, 2008 3.815 3.815 3.684 3.717 75,442 -0.04(-1.16%)
Dec 15, 2008 3.728 3.799 3.613 3.761 106,529 +0.08(+2.08%)
Dec 12, 2008 3.618 3.793 3.591 3.684 141,162 +0.01(+0.30%)
Dec 11, 2008 3.515 3.711 3.515 3.673 119,775 +0.16(+4.67%)
Dec 10, 2008 3.531 3.591 3.394 3.509 46,298 -0.04(-1.08%)
Dec 09, 2008 3.613 3.689 3.486 3.547 129,892 -0.06(-1.67%)
Dec 08, 2008 3.640 3.700 3.351 3.607 97,951 +0.07(+2.01%)
Dec 05, 2008 3.427 3.553 3.301 3.536 188,366 +0.04(+1.09%)
Dec 04, 2008 3.520 3.689 3.433 3.498 149,968 +0.02(+0.47%)
Dec 03, 2008 3.400 3.487 3.289 3.482 102,032 +0.18(+5.46%)
Dec 02, 2008 3.116 3.362 3.116 3.301 123,074 +0.21(+6.71%)
Dec 01, 2008 3.225 3.334 3.072 3.094 156,968 -0.14(-4.23%)
Nov 28, 2008 2.870 3.230 2.820 3.230 105,413 +0.37(+12.79%)
Nov 26, 2008 2.886 2.952 2.848 2.864 77,906 +0.03(+0.96%)
Nov 25, 2008 2.946 2.946 2.744 2.837 73,197 -0.03(-1.14%)
Nov 24, 2008 2.908 2.952 2.766 2.870 141,923 +0.04(+1.35%)
Nov 21, 2008 2.476 2.831 2.383 2.831 212,465 +0.36(+14.60%)
Nov 20, 2008 2.826 2.826 2.471 2.471 175,151 -0.32(-11.37%)
Nov 19, 2008 3.017 3.017 2.788 2.788 114,169 -0.19(-6.42%)
Nov 18, 2008 3.088 3.192 2.897 2.979 131,080 -0.05(-1.80%)
Nov 17, 2008 3.312 3.312 3.017 3.034 114,329 -0.16(-4.97%)
Nov 14, 2008 3.263 3.411 3.192 3.192 0 -0.04(-1.18%)
Nov 13, 2008 3.083 3.263 3.001 3.230 141,541 +0.15(+4.79%)
Nov 12, 2008 3.487 3.487 3.083 3.083 304,774 -0.39(-11.18%)
Nov 11, 2008 3.695 3.695 3.454 3.471 150,259 -0.22(-6.07%)
Nov 10, 2008 3.602 3.750 3.542 3.695 224,514 +0.19(+5.30%)
Nov 07, 2008 3.662 3.717 3.509 3.509 132,317 -0.13(-3.60%)
Nov 06, 2008 3.810 3.826 3.225 3.640 253,922 -0.20(-5.26%)
Nov 05, 2008 3.804 3.979 3.771 3.843 215,081 -0.01(-0.14%)
Nov 04, 2008 4.023 4.023 3.826 3.848 226,100 -0.08(-2.09%)
Nov 03, 2008 3.892 4.067 3.832 3.930 283,397 +0.02(+0.56%)
Oct 31, 2008 3.498 3.908 3.460 3.908 261,273 +0.46(+13.31%)
Oct 30, 2008 3.673 3.673 3.334 3.449 351,717 -0.30(-7.88%)
Oct 29, 2008 3.602 3.777 3.569 3.744 177,424 +0.14(+3.95%)
Oct 28, 2008 3.569 3.607 3.422 3.602 148,640 +0.08(+2.17%)
Oct 27, 2008 3.580 3.624 3.526 3.526 134,902 -0.03(-0.77%)
Oct 24, 2008 3.586 3.771 3.553 3.553 95,554 -0.14(-3.70%)
Oct 23, 2008 3.662 3.799 3.624 3.689 124,669 -0.01(-0.15%)
Oct 22, 2008 3.815 3.853 3.668 3.695 83,757 -0.10(-2.73%)
Oct 21, 2008 3.837 3.837 3.750 3.799 82,795 -0.07(-1.84%)
Oct 20, 2008 3.739 3.870 3.711 3.870 132,693 +0.08(+2.16%)
Oct 17, 2008 3.689 3.881 3.689 3.788 137,633 +0.01(+0.29%)
Oct 16, 2008 3.629 3.870 3.629 3.777 210,975 +0.13(+3.44%)
Oct 15, 2008 3.804 3.843 3.651 3.651 169,652 -0.10(-2.77%)
Oct 14, 2008 3.864 3.875 3.755 3.755 182,539 -0.09(-2.41%)
Oct 13, 2008 3.635 3.848 3.635 3.848 186,321 +0.30(+8.47%)
Oct 10, 2008 3.504 3.733 3.280 3.547 348,025 +0.02(+0.62%)
Oct 09, 2008 3.761 3.793 3.526 3.526 228,215 -0.20(-5.43%)
Oct 08, 2008 3.651 3.908 3.618 3.728 253,651 -0.02(-0.58%)
Oct 07, 2008 3.509 3.750 3.509 3.750 256,615 +0.27(+7.69%)
Oct 06, 2008 3.728 3.728 3.263 3.482 392,682 -0.25(-6.60%)
Oct 03, 2008 3.832 3.859 3.722 3.728 0 -0.05(-1.30%)
Oct 02, 2008 3.853 3.853 3.750 3.777 148,148 -0.10(-2.68%)
Oct 01, 2008 3.821 3.881 3.766 3.881 129,847 +0.09(+2.31%)
Sep 30, 2008 3.668 3.826 3.668 3.793 129,047 +0.13(+3.58%)
Sep 29, 2008 3.771 3.941 3.602 3.662 239,222 -0.16(-4.29%)
Sep 26, 2008 3.771 3.892 3.771 3.826 0 +0.04(+1.01%)
Sep 25, 2008 3.755 3.843 3.744 3.788 135,238 +0.03(+0.73%)
Sep 24, 2008 3.771 3.875 3.761 3.761 138,160 -0.07(-1.71%)
Sep 23, 2008 3.717 3.963 3.717 3.826 229,187 +0.08(+2.04%)
Sep 22, 2008 3.793 3.810 3.689 3.750 199,671 -0.04(-1.15%)
Sep 19, 2008 4.351 4.351 3.793 3.793 0 -0.25(-6.09%)
Sep 18, 2008 3.985 4.099 3.848 4.039 345,598 +0.15(+3.94%)
Sep 17, 2008 3.766 4.034 3.766 3.886 269,941 +0.00(+0.00%)
Sep 16, 2008 3.700 3.886 3.684 3.886 222,763 +0.18(+4.87%)
Sep 15, 2008 3.793 3.848 3.700 3.706 156,843 -0.12(-3.14%)
Sep 12, 2008 3.766 3.875 3.755 3.826 156,507 -0.03(-0.71%)
Sep 11, 2008 3.771 3.853 3.771 3.853 180,947 +0.04(+1.00%)
Sep 10, 2008 3.930 3.930 3.804 3.815 166,176 -0.04(-1.13%)
Sep 09, 2008 4.198 4.198 3.859 3.859 277,817 -0.32(-7.71%)
Sep 08, 2008 4.165 4.203 4.083 4.181 207,635 +0.13(+3.10%)
Sep 05, 2008 4.012 4.121 3.963 4.056 0 +0.08(+1.92%)
Sep 04, 2008 4.028 4.116 3.968 3.979 203,765 -0.03(-0.82%)
Sep 03, 2008 3.996 4.099 3.996 4.012 173,263 -0.01(-0.14%)
Sep 02, 2008 4.034 4.072 3.996 4.017 142,589 +0.03(+0.68%)
Aug 29, 2008 3.985 4.017 3.935 3.990 0 +0.01(+0.27%)
Aug 28, 2008 3.914 4.016 3.886 3.979 132,414 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,208 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,022 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,513 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.843 3.957 3.843 3.897 158,208 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,774 -0.02(-0.57%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,577 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,964 -0.01(-0.29%)
Aug 15, 2008 3.815 3.870 3.750 3.799 0 -0.05(-1.28%)
Aug 14, 2008 3.799 3.875 3.755 3.848 374,674 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,591 +0.11(+3.12%)
Aug 12, 2008 3.624 3.761 3.602 3.679 399,377 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,166 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,272 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,413 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.280 3.329 280,741 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,857 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,944 -0.01(-0.33%)
Aug 01, 2008 3.301 3.334 3.247 3.280 312,480 -0.03(-0.83%)
Jul 31, 2008 3.236 3.389 3.236 3.307 348,942 +0.09(+2.89%)
Jul 30, 2008 3.192 3.296 3.137 3.214 439,138 +0.03(+1.03%)
Jul 29, 2008 3.181 3.208 3.072 3.181 386,790 +0.11(+3.74%)
Jul 28, 2008 3.230 3.247 3.066 3.066 616,944 -0.14(-4.27%)
Jul 25, 2008 3.258 3.383 3.198 3.203 929,507 +0.04(+1.38%)
Jul 24, 2008 3.640 3.673 3.061 3.159 1,786,901 -1.13(-26.28%)
Jul 23, 2008 4.099 4.285 4.045 4.285 443,660 +0.19(+4.53%)
Jul 22, 2008 3.908 4.121 3.853 4.099 402,169 +0.21(+5.49%)
Jul 21, 2008 3.826 3.908 3.826 3.886 187,541 +0.05(+1.28%)
Jul 18, 2008 3.881 3.908 3.744 3.837 156,959 -0.04(-1.13%)
Jul 17, 2008 3.662 3.881 3.597 3.881 389,925 +0.21(+5.65%)
Jul 16, 2008 3.547 3.673 3.498 3.673 182,936 +0.14(+3.86%)
Jul 15, 2008 3.498 3.607 3.444 3.536 176,882 +0.04(+1.25%)
Jul 14, 2008 3.526 3.564 3.444 3.493 226,788 +0.03(+0.79%)
Jul 11, 2008 3.471 3.509 3.405 3.465 337,422 -0.07(-1.86%)
Jul 10, 2008 3.640 3.673 3.433 3.531 503,993 -0.15(-4.01%)
Jul 09, 2008 3.722 3.739 3.668 3.679 134,668 -0.05(-1.46%)
Jul 08, 2008 3.662 3.761 3.597 3.733 295,930 +0.05(+1.34%)
Jul 07, 2008 3.804 3.837 3.662 3.684 351,803 -0.08(-2.03%)
Jul 04, 2008 3.766 3.826 3.744 3.761 246,197 +0.00(+0.00%)
Jul 03, 2008 3.766 3.826 3.744 3.761 246,197 -0.04(-1.01%)
Jul 02, 2008 3.826 3.870 3.761 3.799 408,007 -0.05(-1.42%)
Jul 01, 2008 3.826 3.875 3.744 3.853 598,510 -0.01(-0.14%)
Jun 30, 2008 4.012 4.061 3.837 3.859 383,204 -0.11(-2.75%)
Jun 27, 2008 4.017 4.116 3.914 3.968 3,755,031 -0.03(-0.68%)
Jun 26, 2008 3.979 4.181 3.935 3.996 1,118,783 -0.01(-0.14%)
Jun 25, 2008 3.952 4.001 3.952 4.001 439,835 +0.05(+1.24%)
Jun 24, 2008 3.859 3.974 3.853 3.952 283,414 +0.07(+1.83%)
Jun 23, 2008 3.859 3.935 3.799 3.881 266,284 +0.08(+2.16%)
Jun 20, 2008 3.859 3.974 3.799 3.799 640,026 -0.10(-2.52%)
Jun 19, 2008 3.886 3.914 3.853 3.897 229,011 +0.01(+0.14%)
Jun 18, 2008 3.892 3.919 3.875 3.892 398,422 -0.02(-0.42%)
Jun 17, 2008 3.952 3.996 3.908 3.908 233,501 -0.05(-1.24%)
Jun 16, 2008 4.045 4.045 3.946 3.957 167,319 -0.08(-2.03%)
Jun 13, 2008 3.919 4.045 3.919 4.039 259,935 +0.16(+4.08%)
Jun 12, 2008 3.957 4.023 3.881 3.881 266,106 -0.03(-0.70%)
Jun 11, 2008 3.990 4.017 3.907 3.908 272,400 -0.08(-2.05%)
Jun 10, 2008 4.017 4.056 3.968 3.990 243,020 -0.03(-0.82%)
Jun 09, 2008 4.061 4.138 4.017 4.023 267,945 -0.05(-1.21%)
Jun 06, 2008 4.160 4.209 4.061 4.072 276,337 -0.13(-3.12%)
Jun 05, 2008 4.198 4.252 4.132 4.203 232,562 -0.03(-0.65%)
Jun 04, 2008 4.225 4.274 4.187 4.231 243,821 +0.03(+0.65%)
Jun 03, 2008 4.143 4.220 4.143 4.203 360,907 +0.08(+1.99%)
Jun 02, 2008 4.181 4.198 4.099 4.121 332,709 -0.05(-1.31%)
May 30, 2008 4.203 4.280 4.165 4.176 375,763 -0.03(-0.78%)
May 29, 2008 4.302 4.351 4.198 4.209 237,242 -0.10(-2.28%)
May 28, 2008 4.351 4.373 4.198 4.307 235,950 -0.01(-0.25%)
May 27, 2008 4.181 4.318 4.181 4.318 229,865 +0.13(+3.13%)
May 26, 2008 4.116 4.236 4.116 4.187 0 +0.00(+0.00%)
May 23, 2008 4.116 4.236 4.116 4.187 172,120 +0.04(+1.06%)
May 22, 2008 4.105 4.280 4.099 4.143 435,837 +0.04(+1.07%)
May 21, 2008 4.154 4.198 4.061 4.099 655,416 -0.03(-0.79%)
May 20, 2008 4.127 4.170 4.099 4.132 337,850 +0.00(+0.00%)
May 19, 2008 4.154 4.165 4.088 4.132 532,468 -0.04(-1.05%)
May 16, 2008 4.132 4.225 4.099 4.176 495,841 +0.05(+1.33%)
May 15, 2008 4.143 4.165 4.105 4.121 274,616 -0.03(-0.66%)
May 14, 2008 4.143 4.181 4.127 4.149 372,409 +0.01(+0.13%)
May 13, 2008 4.094 4.181 4.072 4.143 581,395 +0.07(+1.61%)
May 12, 2008 3.963 4.078 3.946 4.078 586,230 +0.12(+3.04%)
May 09, 2008 3.979 4.072 3.908 3.957 390,247 -0.01(-0.28%)
May 08, 2008 3.979 4.017 3.837 3.968 703,408 +0.03(+0.83%)
May 07, 2008 4.072 4.143 3.935 3.935 716,804 -0.15(-3.61%)
May 06, 2008 4.099 4.143 4.056 4.083 666,069 -0.01(-0.27%)
May 05, 2008 4.187 4.285 4.072 4.094 975,794 -0.09(-2.09%)
May 02, 2008 4.149 4.260 4.045 4.181 806,024 +0.08(+1.86%)
May 01, 2008 4.099 4.176 4.006 4.105 580,820 -0.01(-0.13%)
Apr 30, 2008 4.154 4.269 4.088 4.110 604,516 -0.04(-0.92%)
Apr 29, 2008 4.362 4.373 4.088 4.149 991,464 -0.21(-4.89%)
Apr 28, 2008 4.619 4.701 4.291 4.362 779,169 -0.38(-7.96%)
Apr 25, 2008 4.733 4.865 4.657 4.739 355,770 -0.01(-0.23%)
Apr 24, 2008 4.744 4.832 4.395 4.750 1,004,252 +0.04(+0.81%)
Apr 23, 2008 4.181 4.854 4.143 4.712 1,491,513 +0.71(+17.76%)
Apr 22, 2008 4.088 4.127 3.996 4.001 251,565 -0.12(-2.92%)
Apr 21, 2008 4.072 4.127 4.006 4.121 197,373 +0.06(+1.48%)
Apr 18, 2008 4.099 4.176 3.996 4.061 304,270 +0.02(+0.54%)
Apr 17, 2008 4.192 4.192 4.028 4.039 303,425 -0.15(-3.52%)
Apr 16, 2008 4.192 4.198 4.099 4.187 163,750 +0.05(+1.32%)
Apr 15, 2008 4.067 4.143 4.012 4.132 294,312 +0.09(+2.30%)
Apr 14, 2008 4.160 4.214 4.039 4.039 534,081 -0.17(-4.15%)
Apr 11, 2008 4.263 4.329 4.198 4.214 295,222 -0.13(-2.90%)
Apr 10, 2008 4.307 4.477 4.291 4.340 219,711 +0.04(+1.02%)
Apr 09, 2008 4.559 4.559 4.242 4.296 382,005 -0.25(-5.42%)
Apr 08, 2008 4.318 4.559 4.318 4.542 194,846 +0.16(+3.62%)
Apr 07, 2008 4.411 4.482 4.373 4.384 166,853 -0.05(-1.11%)
Apr 04, 2008 4.641 4.641 4.378 4.433 283,192 -0.19(-4.02%)
Apr 03, 2008 4.651 4.673 4.564 4.619 249,913 +0.00(+0.00%)
Apr 02, 2008 4.531 4.646 4.373 4.619 430,122 +0.04(+0.84%)
Apr 01, 2008 4.608 4.662 4.482 4.580 415,636 +0.08(+1.70%)
Mar 31, 2008 4.389 4.832 4.389 4.504 765,524 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,063 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.324 4.662 540,433 +0.29(+6.62%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,474 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,996 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,053 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.324 794,015 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.324 794,015 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,168 -0.27(-6.14%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,005 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,812 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,100 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,255 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,434 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,610 +0.14(+3.21%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,275 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,005 +0.18(+4.35%)
Mar 06, 2008 4.416 4.477 4.127 4.149 382,207 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.242 4.416 389,170 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,939 -0.13(-2.99%)
Mar 03, 2008 4.291 4.444 4.263 4.389 425,438 +0.07(+1.65%)
Feb 29, 2008 4.449 4.477 4.318 4.318 349,176 -0.13(-2.83%)
Feb 28, 2008 4.455 4.635 4.384 4.444 462,797 +0.02(+0.37%)
Feb 27, 2008 4.979 4.979 4.411 4.427 676,563 -0.56(-11.18%)
Feb 26, 2008 4.744 5.023 4.728 4.985 331,421 +0.22(+4.71%)
Feb 25, 2008 4.608 4.783 4.564 4.761 289,065 +0.16(+3.57%)
Feb 22, 2008 4.613 4.711 4.539 4.597 254,121 +0.00(+0.00%)
Feb 21, 2008 5.078 5.078 4.569 4.597 431,951 -0.44(-8.69%)
Feb 20, 2008 4.531 5.061 4.531 5.034 323,058 +0.51(+11.23%)
Feb 19, 2008 5.007 5.094 4.526 4.526 448,928 -0.37(-7.59%)
Feb 18, 2008 4.662 4.936 4.646 4.897 0 +0.00(+0.00%)
Feb 15, 2008 4.662 4.936 4.646 4.897 446,295 +0.28(+6.04%)
Feb 14, 2008 4.925 5.094 4.613 4.619 311,592 -0.34(-6.94%)
Feb 13, 2008 4.712 5.012 4.712 4.963 409,487 +0.29(+6.20%)
Feb 12, 2008 4.865 4.865 4.591 4.673 316,751 -0.16(-3.28%)
Feb 11, 2008 4.127 4.865 4.127 4.832 625,851 +0.68(+16.32%)
Feb 08, 2008 4.427 4.449 4.154 4.154 283,813 -0.27(-6.17%)
Feb 07, 2008 4.329 4.449 4.269 4.427 201,797 +0.05(+1.12%)
Feb 06, 2008 4.395 4.569 4.263 4.378 409,492 +0.02(+0.50%)
Feb 05, 2008 4.531 4.597 4.351 4.356 364,177 -0.26(-5.57%)
Feb 04, 2008 4.886 4.930 4.613 4.613 338,645 -0.28(-5.70%)
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.