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

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 4.400 4.476 4.400 4.449 122,580 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,676 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,041 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,020 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,607 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,491 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,624 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,832 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,554 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,412 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,006 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,509 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,468 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,256 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,740 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,322 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,504 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,128 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,351 -0.04(-1.21%)
May 02, 2005 3.580 3.640 3.564 3.624 111,053 +0.02(+0.45%)
Apr 29, 2005 3.558 3.662 3.553 3.607 204,909 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,948 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,943 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,191 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,414 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,689 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,612 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,657 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,307 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,306 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,213 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,650 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,775 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,511 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,469 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,567 -0.11(-2.93%)
Apr 07, 2005 3.640 3.760 3.635 3.733 109,956 +0.10(+2.71%)
Apr 06, 2005 3.760 3.771 3.635 3.635 190,639 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,411 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,249 +0.03(+0.74%)
Apr 01, 2005 3.826 3.924 3.689 3.695 203,812 -0.09(-2.45%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,605 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,356 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,854 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,958 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,700 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,417 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,274 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,037 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,354 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,966 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,933 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,324 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,680 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,233 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.077 4.077 122,214 -0.04(-0.93%)
Mar 08, 2005 4.159 4.165 4.099 4.116 107,394 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,465 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,041 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,189 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,802 -0.03(-0.64%)
Mar 01, 2005 4.302 4.302 4.197 4.263 166,489 -0.06(-1.39%)
Feb 28, 2005 4.373 4.405 4.258 4.323 125,690 -0.06(-1.37%)
Feb 25, 2005 4.400 4.400 4.340 4.384 95,136 +0.01(+0.12%)
Feb 24, 2005 4.351 4.384 4.302 4.378 61,472 +0.03(+0.63%)
Feb 23, 2005 4.351 4.416 4.345 4.351 79,585 +0.00(+0.00%)
Feb 22, 2005 4.405 4.427 4.345 4.351 119,469 -0.05(-1.24%)
Feb 18, 2005 4.373 4.427 4.351 4.405 119,103 +0.05(+1.26%)
Feb 17, 2005 4.400 4.427 4.351 4.351 136,667 -0.02(-0.50%)
Feb 16, 2005 4.351 4.427 4.351 4.373 177,832 +0.02(+0.50%)
Feb 15, 2005 4.373 4.378 4.345 4.351 139,411 -0.02(-0.50%)
Feb 14, 2005 4.411 4.411 4.345 4.373 117,457 -0.04(-0.99%)
Feb 11, 2005 4.504 4.504 4.334 4.416 179,479 -0.08(-1.82%)
Feb 10, 2005 4.455 4.504 4.438 4.498 114,164 +0.07(+1.48%)
Feb 09, 2005 4.662 4.673 4.404 4.433 328,770 -0.25(-5.26%)
Feb 08, 2005 4.717 4.717 4.651 4.679 109,956 -0.04(-0.81%)
Feb 07, 2005 4.750 4.755 4.701 4.717 67,510 -0.03(-0.58%)
Feb 04, 2005 4.733 4.755 4.712 4.744 79,402 -0.01(-0.23%)
Feb 03, 2005 4.761 4.837 4.728 4.755 112,700 -0.01(-0.11%)
Feb 02, 2005 4.810 4.810 4.728 4.761 175,271 -0.07(-1.36%)
Feb 01, 2005 4.695 4.837 4.695 4.826 90,013 +0.13(+2.79%)
Jan 31, 2005 4.640 4.701 4.640 4.695 77,024 +0.08(+1.66%)
Jan 28, 2005 4.646 4.679 4.613 4.619 73,365 -0.06(-1.28%)
Jan 27, 2005 4.668 4.695 4.646 4.679 39,335 -0.01(-0.23%)
Jan 26, 2005 4.630 4.690 4.591 4.690 99,527 +0.10(+2.14%)
Jan 25, 2005 4.608 4.651 4.564 4.591 85,806 -0.02(-0.47%)
Jan 24, 2005 4.635 4.646 4.591 4.613 73,548 -0.01(-0.12%)
Jan 21, 2005 4.668 4.673 4.591 4.619 103,186 -0.02(-0.35%)
Jan 20, 2005 4.651 4.695 4.619 4.635 82,329 -0.03(-0.70%)
Jan 19, 2005 4.755 4.766 4.646 4.668 85,806 -0.06(-1.27%)
Jan 18, 2005 4.662 4.750 4.608 4.728 167,587 +0.04(+0.82%)
Jan 14, 2005 4.651 4.701 4.619 4.690 94,221 +0.08(+1.78%)
Jan 13, 2005 4.701 4.733 4.608 4.608 168,501 -0.15(-3.10%)
Jan 12, 2005 4.794 4.810 4.662 4.755 101,723 -0.03(-0.69%)
Jan 11, 2005 4.673 4.854 4.651 4.788 158,256 +0.10(+2.10%)
Jan 10, 2005 4.646 4.717 4.646 4.690 141,790 +0.04(+0.82%)
Jan 07, 2005 4.701 4.750 4.651 4.651 139,777 -0.05(-1.16%)
Jan 06, 2005 4.706 4.755 4.662 4.706 130,630 -0.01(-0.12%)
Jan 05, 2005 4.804 4.832 4.706 4.712 162,281 -0.09(-1.93%)
Jan 04, 2005 4.865 4.886 4.783 4.804 118,372 -0.02(-0.34%)
Jan 03, 2005 4.963 4.990 4.799 4.821 212,594 -0.11(-2.33%)
Dec 31, 2004 5.007 5.056 4.930 4.936 134,106 -0.03(-0.66%)
Dec 30, 2004 5.083 5.116 4.947 4.968 117,457 -0.14(-2.68%)
Dec 29, 2004 5.034 5.165 4.985 5.105 155,146 +0.04(+0.86%)
Dec 28, 2004 4.996 5.072 4.974 5.061 59,094 +0.03(+0.65%)
Dec 27, 2004 5.083 5.111 4.947 5.029 124,226 -0.03(-0.54%)
Dec 23, 2004 5.012 5.165 4.985 5.056 164,842 +0.05(+1.09%)
Dec 22, 2004 4.957 5.023 4.919 5.001 151,121 +0.02(+0.33%)
Dec 21, 2004 4.990 5.001 4.941 4.985 100,076 -0.01(-0.11%)
Dec 20, 2004 4.941 5.034 4.936 4.990 133,374 +0.07(+1.44%)
Dec 17, 2004 4.925 5.050 4.701 4.919 631,012 +0.00(+0.00%)
Dec 16, 2004 4.985 5.050 4.865 4.919 123,494 -0.04(-0.77%)
Dec 15, 2004 4.925 5.029 4.837 4.957 192,834 +0.05(+1.00%)
Dec 14, 2004 4.843 4.947 4.843 4.908 99,527 +0.01(+0.22%)
Dec 13, 2004 4.908 4.947 4.810 4.897 121,848 +0.04(+0.90%)
Dec 10, 2004 4.804 4.876 4.722 4.854 97,698 +0.07(+1.37%)
Dec 09, 2004 4.788 4.837 4.673 4.788 88,916 +0.03(+0.57%)
Dec 08, 2004 4.690 4.832 4.690 4.761 150,206 +0.08(+1.63%)
Dec 07, 2004 4.968 4.968 4.684 4.684 197,042 -0.25(-5.09%)
Dec 06, 2004 4.952 5.023 4.865 4.936 103,369 -0.02(-0.33%)
Dec 03, 2004 5.023 5.067 4.947 4.952 75,377 -0.07(-1.41%)
Dec 02, 2004 4.947 5.045 4.947 5.023 76,109 +0.07(+1.43%)
Dec 01, 2004 4.990 5.056 4.919 4.952 168,867 -0.01(-0.22%)
Nov 30, 2004 4.968 5.029 4.919 4.963 109,956 -0.01(-0.22%)
Nov 29, 2004 5.023 5.083 4.892 4.974 112,334 -0.12(-2.36%)
Nov 26, 2004 5.056 5.160 5.056 5.094 52,142 -0.02(-0.32%)
Nov 24, 2004 5.165 5.203 5.023 5.111 105,016 -0.08(-1.58%)
Nov 23, 2004 5.247 5.247 5.143 5.193 82,329 -0.08(-1.55%)
Nov 22, 2004 5.094 5.275 5.056 5.275 113,981 +0.16(+3.21%)
Nov 19, 2004 5.138 5.187 5.111 5.111 116,176 -0.03(-0.53%)
Nov 18, 2004 5.220 5.220 5.056 5.138 90,928 -0.10(-1.98%)
Nov 17, 2004 5.045 5.264 5.045 5.242 103,003 +0.15(+3.01%)
Nov 16, 2004 5.193 5.220 5.083 5.089 72,816 -0.15(-2.92%)
Nov 15, 2004 5.247 5.302 5.171 5.242 120,933 -0.01(-0.21%)
Nov 12, 2004 5.138 5.253 5.061 5.253 85,623 +0.11(+2.23%)
Nov 11, 2004 5.034 5.138 4.990 5.138 103,186 +0.10(+2.06%)
Nov 10, 2004 5.056 5.078 4.914 5.034 112,517 +0.00(+0.00%)
Nov 09, 2004 5.007 5.078 4.990 5.034 82,146 -0.03(-0.54%)
Nov 08, 2004 5.072 5.111 5.001 5.061 74,462 -0.01(-0.22%)
Nov 05, 2004 4.974 5.089 4.974 5.072 109,224 +0.04(+0.87%)
Nov 04, 2004 4.908 5.045 4.837 5.029 143,071 +0.15(+3.14%)
Nov 03, 2004 4.810 4.914 4.755 4.876 154,597 +0.17(+3.60%)
Nov 02, 2004 4.783 4.832 4.706 4.706 109,041 -0.08(-1.60%)
Nov 01, 2004 4.826 4.865 4.690 4.783 81,963 -0.04(-0.79%)
Oct 29, 2004 4.701 4.821 4.701 4.821 102,089 +0.07(+1.38%)
Oct 28, 2004 4.804 4.832 4.673 4.755 115,444 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,915 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,765 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,033 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,542 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,146 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,775 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,161 -0.18(-3.75%)
Oct 18, 2004 4.755 4.876 4.733 4.810 77,755 +0.08(+1.62%)
Oct 15, 2004 4.624 4.848 4.619 4.733 94,770 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,141 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,823 -0.08(-1.69%)
Oct 12, 2004 4.843 4.876 4.815 4.848 69,522 +0.01(+0.11%)
Oct 11, 2004 4.854 4.985 4.794 4.843 94,770 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,827 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,244 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,795 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,465 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,391 -0.09(-1.80%)
Oct 01, 2004 4.919 5.160 4.843 5.149 113,798 +0.22(+4.55%)
Sep 30, 2004 5.039 5.083 4.903 4.925 109,773 -0.10(-1.96%)
Sep 29, 2004 4.876 5.023 4.837 5.023 104,101 +0.12(+2.45%)
Sep 28, 2004 4.810 4.908 4.739 4.903 71,718 +0.12(+2.51%)
Sep 27, 2004 4.865 4.865 4.739 4.783 124,592 -0.14(-2.78%)
Sep 24, 2004 4.919 4.936 4.810 4.919 109,407 +0.03(+0.67%)
Sep 23, 2004 4.979 4.996 4.876 4.886 92,392 -0.04(-0.78%)
Sep 22, 2004 5.056 5.056 4.908 4.925 113,249 -0.17(-3.33%)
Sep 21, 2004 5.165 5.187 4.968 5.094 240,952 -0.08(-1.58%)
Sep 20, 2004 5.356 5.411 5.176 5.176 82,329 -0.21(-3.96%)
Sep 17, 2004 5.586 5.586 5.335 5.389 131,178 -0.16(-2.86%)
Sep 16, 2004 5.264 5.548 5.220 5.548 161,549 +0.29(+5.51%)
Sep 15, 2004 5.373 5.373 5.253 5.258 76,109 -0.07(-1.33%)
Sep 14, 2004 5.406 5.417 5.313 5.329 80,500 -0.08(-1.42%)
Sep 13, 2004 5.411 5.411 5.302 5.406 89,465 -0.01(-0.10%)
Sep 10, 2004 5.356 5.411 5.258 5.411 100,808 +0.21(+3.99%)
Sep 09, 2004 5.165 5.275 5.105 5.203 111,053 +0.15(+3.03%)
Sep 08, 2004 5.275 5.356 5.045 5.050 118,372 -0.22(-4.25%)
Sep 07, 2004 5.034 5.275 5.034 5.275 109,041 +0.24(+4.66%)
Sep 03, 2004 5.138 5.138 4.947 5.039 47,568 -0.09(-1.71%)
Sep 02, 2004 4.936 5.138 4.936 5.127 158,988 +0.15(+2.96%)
Sep 01, 2004 4.963 5.105 4.930 4.979 156,060 +0.05(+1.11%)
Aug 31, 2004 4.963 5.001 4.865 4.925 106,479 -0.03(-0.55%)
Aug 30, 2004 4.963 5.029 4.952 4.952 110,139 -0.10(-2.05%)
Aug 27, 2004 4.963 5.138 4.963 5.056 99,161 +0.08(+1.65%)
Aug 26, 2004 4.974 4.974 4.941 4.974 92,026 +0.02(+0.33%)
Aug 25, 2004 4.892 5.018 4.821 4.957 85,988 +0.09(+1.91%)
Aug 24, 2004 4.865 4.919 4.821 4.865 64,583 +0.05(+1.02%)
Aug 23, 2004 4.788 4.919 4.777 4.815 101,906 +0.05(+1.03%)
Aug 20, 2004 4.679 4.832 4.679 4.766 94,587 -0.01(-0.11%)
Aug 19, 2004 4.870 4.892 4.755 4.772 71,901 -0.09(-1.80%)
Aug 18, 2004 4.635 4.886 4.630 4.859 120,933 +0.20(+4.34%)
Aug 17, 2004 4.728 4.750 4.564 4.657 207,837 +0.01(+0.24%)
Aug 16, 2004 4.651 4.744 4.602 4.646 142,522 +0.03(+0.59%)
Aug 13, 2004 4.640 4.668 4.591 4.619 55,069 -0.01(-0.12%)
Aug 12, 2004 4.701 4.728 4.564 4.624 110,870 -0.02(-0.47%)
Aug 11, 2004 4.673 4.701 4.575 4.646 192,468 -0.03(-0.58%)
Aug 10, 2004 4.728 4.772 4.597 4.673 155,511 +0.04(+0.94%)
Aug 09, 2004 4.591 4.728 4.537 4.630 224,852 +0.09(+2.05%)
Aug 06, 2004 4.657 4.690 4.531 4.537 224,669 -0.12(-2.58%)
Aug 05, 2004 4.783 4.783 4.558 4.657 312,853 -0.10(-2.18%)
Aug 04, 2004 4.821 4.854 4.679 4.761 445,130 +0.01(+0.12%)
Aug 03, 2004 5.127 5.143 4.651 4.755 502,761 -0.40(-7.74%)
Aug 02, 2004 5.520 5.537 4.892 5.154 431,225 -0.54(-9.41%)
Jul 30, 2004 5.876 5.876 5.258 5.690 328,404 -0.24(-4.06%)
Jul 29, 2004 5.930 5.930 5.848 5.930 118,737 -0.03(-0.46%)
Jul 28, 2004 5.870 6.040 5.848 5.958 105,931 -0.08(-1.27%)
Jul 27, 2004 5.848 6.040 5.848 6.034 68,425 +0.16(+2.70%)
Jul 26, 2004 5.963 6.094 5.827 5.876 124,958 -0.06(-1.01%)
Jul 23, 2004 6.012 6.122 5.936 5.936 67,144 -0.03(-0.55%)
Jul 22, 2004 5.914 6.094 5.914 5.969 105,565 +0.05(+0.92%)
Jul 21, 2004 6.247 6.247 5.909 5.914 134,289 -0.31(-4.92%)
Jul 20, 2004 6.007 6.242 5.909 6.220 90,562 +0.23(+3.83%)
Jul 19, 2004 6.176 6.286 5.925 5.991 183,138 -0.08(-1.26%)
Jul 16, 2004 6.204 6.329 6.023 6.067 120,201 -0.08(-1.33%)
Jul 15, 2004 6.193 6.280 6.149 6.149 55,801 +0.01(+0.18%)
Jul 14, 2004 6.247 6.329 6.133 6.138 88,001 -0.07(-1.06%)
Jul 13, 2004 6.286 6.308 6.165 6.204 70,071 -0.03(-0.44%)
Jul 12, 2004 6.346 6.362 6.138 6.231 85,623 +0.00(+0.00%)
Jul 09, 2004 6.105 6.340 6.105 6.231 77,390 +0.21(+3.45%)
Jul 08, 2004 6.204 6.384 6.023 6.023 158,073 -0.20(-3.25%)
Jul 07, 2004 6.340 6.411 6.182 6.226 130,447 -0.06(-0.96%)
Jul 06, 2004 6.504 6.504 6.280 6.286 142,156 -0.19(-2.87%)
Jul 02, 2004 6.532 6.554 6.406 6.472 82,146 -0.02(-0.34%)
Jul 01, 2004 6.570 6.668 6.488 6.493 99,710 -0.13(-1.90%)
Jun 30, 2004 6.717 6.717 6.603 6.619 127,702 -0.08(-1.22%)
Jun 29, 2004 6.663 6.723 6.608 6.701 144,717 +0.08(+1.16%)
Jun 28, 2004 6.668 6.668 6.559 6.625 86,720 -0.04(-0.66%)
Jun 25, 2004 6.510 6.668 6.428 6.668 178,381 +0.20(+3.13%)
Jun 24, 2004 6.548 6.625 6.455 6.466 46,470 -0.08(-1.25%)
Jun 23, 2004 6.477 6.548 6.357 6.548 80,500 +0.13(+1.96%)
Jun 22, 2004 6.395 6.499 6.340 6.422 66,778 +0.03(+0.43%)
Jun 21, 2004 6.504 6.521 6.395 6.395 90,196 -0.11(-1.68%)
Jun 18, 2004 6.417 6.504 6.313 6.504 261,443 +0.09(+1.36%)
Jun 17, 2004 6.395 6.455 6.291 6.417 126,787 +0.02(+0.34%)
Jun 16, 2004 6.657 6.657 6.390 6.395 101,723 -0.23(-3.47%)
Jun 15, 2004 6.515 6.625 6.472 6.625 97,515 +0.25(+3.86%)
Jun 14, 2004 6.559 6.559 6.346 6.379 126,239 -0.15(-2.34%)
Jun 10, 2004 6.515 6.564 6.450 6.532 126,787 +0.10(+1.53%)
Jun 09, 2004 6.532 6.603 6.422 6.433 49,214 -0.14(-2.08%)
Jun 08, 2004 6.559 6.625 6.422 6.570 87,452 +0.01(+0.17%)
Jun 07, 2004 6.450 6.641 6.422 6.559 124,592 +0.16(+2.56%)
Jun 04, 2004 6.493 6.532 6.390 6.395 80,134 +0.05(+0.86%)
Jun 03, 2004 6.559 6.559 6.340 6.340 78,670 -0.16(-2.52%)
Jun 02, 2004 6.450 6.504 6.357 6.504 102,454 +0.09(+1.36%)
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.