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

Sturm Ruger & Company (NY: RGR )

43.15 +0.22 (+0.50%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 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 (%)
Apr 30, 2021 54.40 54.47 53.15 53.42 428,171 -1.18(-2.17%)
Apr 29, 2021 54.23 55.27 54.21 54.60 283,328 +0.35(+0.64%)
Apr 28, 2021 56.06 56.10 53.96 54.26 346,243 -2.06(-3.67%)
Apr 27, 2021 56.76 57.67 56.16 56.32 202,666 -0.44(-0.77%)
Apr 26, 2021 56.75 57.17 56.35 56.76 141,774 -0.12(-0.20%)
Apr 23, 2021 57.10 57.44 56.71 56.87 159,500 -0.19(-0.33%)
Apr 22, 2021 58.40 58.40 56.77 57.06 176,901 -1.06(-1.83%)
Apr 21, 2021 57.74 58.25 57.33 58.12 127,486 +0.24(+0.41%)
Apr 20, 2021 58.78 59.13 57.23 57.88 243,195 -0.96(-1.64%)
Apr 19, 2021 58.25 58.98 57.43 58.85 220,656 +0.75(+1.29%)
Apr 16, 2021 58.40 58.46 57.31 58.10 163,755 +0.27(+0.47%)
Apr 15, 2021 58.35 58.35 57.17 57.83 199,056 -0.34(-0.58%)
Apr 14, 2021 58.59 59.06 57.71 58.16 213,268 -0.47(-0.80%)
Apr 13, 2021 58.13 58.81 58.00 58.63 246,468 +0.76(+1.31%)
Apr 12, 2021 56.70 58.11 56.12 57.88 265,090 +1.52(+2.70%)
Apr 09, 2021 56.14 56.57 55.52 56.35 200,713 +0.10(+0.18%)
Apr 08, 2021 57.58 58.02 56.03 56.26 291,628 -0.48(-0.84%)
Apr 07, 2021 56.90 57.54 55.61 56.73 418,382 +0.05(+0.09%)
Apr 06, 2021 56.60 57.22 56.35 56.68 264,811 +0.36(+0.64%)
Apr 05, 2021 56.30 56.61 55.33 56.32 241,826 +0.62(+1.11%)
Apr 01, 2021 55.00 56.01 54.73 55.70 258,215 +1.36(+2.50%)
Mar 31, 2021 53.67 54.70 53.67 54.35 241,884 +0.69(+1.29%)
Mar 30, 2021 53.80 53.80 52.85 53.66 275,637 -0.12(-0.21%)
Mar 29, 2021 55.25 56.19 53.74 53.77 302,381 -1.72(-3.10%)
Mar 26, 2021 54.62 55.79 54.29 55.49 388,539 +1.62(+3.01%)
Mar 25, 2021 52.78 54.23 51.82 53.87 375,526 +0.64(+1.21%)
Mar 24, 2021 56.22 56.91 53.17 53.23 466,533 -2.50(-4.49%)
Mar 23, 2021 57.00 57.60 55.49 55.73 469,655 -1.69(-2.95%)
Mar 22, 2021 58.96 59.46 57.17 57.42 343,665 -1.54(-2.61%)
Mar 19, 2021 58.39 59.59 58.03 58.96 863,029 +0.93(+1.60%)
Mar 18, 2021 58.91 60.71 57.93 58.03 329,824 -0.79(-1.34%)
Mar 17, 2021 58.57 59.21 57.92 58.82 260,333 -0.31(-0.53%)
Mar 16, 2021 58.58 60.70 58.12 59.13 405,645 +1.19(+2.06%)
Mar 15, 2021 57.58 58.69 56.49 57.94 311,722 +0.49(+0.84%)
Mar 12, 2021 58.41 58.88 57.10 57.46 264,537 -1.05(-1.80%)
Mar 11, 2021 58.49 58.98 57.58 58.51 327,124 +0.53(+0.92%)
Mar 10, 2021 57.70 58.31 56.39 57.97 372,079 +0.85(+1.48%)
Mar 09, 2021 55.77 57.62 54.90 57.13 356,402 +2.08(+3.79%)
Mar 08, 2021 54.30 56.43 54.27 55.04 311,778 +1.12(+2.08%)
Mar 05, 2021 52.93 54.06 50.62 53.92 369,859 +0.86(+1.61%)
Mar 04, 2021 53.95 54.29 51.79 53.06 401,666 -0.65(-1.21%)
Mar 03, 2021 55.78 55.87 53.72 53.72 315,802 -1.71(-3.09%)
Mar 02, 2021 57.03 57.03 55.41 55.43 240,311 -1.42(-2.49%)
Mar 01, 2021 56.48 56.99 55.89 56.84 244,730 +1.30(+2.35%)
Feb 26, 2021 56.12 56.52 55.03 55.54 338,669 -0.47(-0.84%)
Feb 25, 2021 57.44 58.06 55.71 56.01 271,755 -1.21(-2.11%)
Feb 24, 2021 56.92 57.97 56.37 57.22 241,015 +0.72(+1.27%)
Feb 23, 2021 56.62 57.14 54.11 56.50 370,173 -1.57(-2.71%)
Feb 22, 2021 57.58 59.33 57.19 58.07 366,798 +0.55(+0.95%)
Feb 19, 2021 56.65 57.99 56.28 57.53 427,450 +1.25(+2.21%)
Feb 18, 2021 55.43 56.99 53.43 56.28 525,418 +0.50(+0.91%)
Feb 17, 2021 56.57 56.57 54.90 55.78 401,975 -0.59(-1.05%)
Feb 16, 2021 56.41 57.82 55.70 56.37 303,894 +0.72(+1.29%)
Feb 12, 2021 55.71 56.41 55.15 55.65 282,551 +0.08(+0.15%)
Feb 11, 2021 55.64 56.74 55.14 55.57 230,595 +0.34(+0.62%)
Feb 10, 2021 57.59 57.59 54.65 55.23 380,533 -2.00(-3.50%)
Feb 09, 2021 55.75 57.79 55.75 57.23 297,500 +1.59(+2.85%)
Feb 08, 2021 54.74 56.03 54.60 55.65 358,478 +1.28(+2.35%)
Feb 05, 2021 55.37 55.37 53.61 54.37 215,014 -0.89(-1.61%)
Feb 04, 2021 54.05 55.54 53.57 55.25 258,305 +1.64(+3.05%)
Feb 03, 2021 52.97 53.62 52.35 53.62 212,604 +0.67(+1.26%)
Feb 02, 2021 53.28 53.29 51.95 52.95 239,002 -0.02(-0.05%)
Feb 01, 2021 51.73 53.34 51.02 52.97 331,586 +1.38(+2.67%)
Jan 29, 2021 51.55 52.48 50.62 51.60 401,049 -0.01(-0.02%)
Jan 28, 2021 51.72 53.06 51.19 51.61 420,367 -0.15(-0.28%)
Jan 27, 2021 52.73 53.10 51.02 51.75 528,063 -1.84(-3.43%)
Jan 26, 2021 54.91 55.01 53.10 53.59 259,018 -1.20(-2.18%)
Jan 25, 2021 55.00 56.60 53.99 54.79 378,031 -0.20(-0.37%)
Jan 22, 2021 54.57 55.86 54.52 54.99 229,013 +0.31(+0.57%)
Jan 21, 2021 57.75 57.77 53.96 54.68 487,707 -2.39(-4.19%)
Jan 20, 2021 58.80 58.88 56.78 57.08 296,228 -1.78(-3.03%)
Jan 19, 2021 58.72 59.16 57.67 58.86 348,812 +0.23(+0.39%)
Jan 15, 2021 59.29 60.04 57.88 58.63 324,425 -0.75(-1.26%)
Jan 14, 2021 59.78 60.91 59.14 59.38 365,266 -0.14(-0.23%)
Jan 13, 2021 61.09 61.31 59.16 59.52 339,557 -1.38(-2.26%)
Jan 12, 2021 59.86 61.12 59.37 60.90 448,890 +1.36(+2.28%)
Jan 11, 2021 58.33 60.59 58.32 59.54 432,391 +1.62(+2.80%)
Jan 08, 2021 62.26 62.38 56.03 57.92 724,246 -4.32(-6.95%)
Jan 07, 2021 63.42 64.06 60.86 62.24 745,346 -1.21(-1.91%)
Jan 06, 2021 57.24 63.82 56.66 63.46 1,492,377 +6.82(+12.05%)
Jan 05, 2021 54.80 56.77 54.56 56.63 460,170 +2.07(+3.79%)
Jan 04, 2021 53.34 54.74 52.90 54.56 457,672 +1.57(+2.97%)
Dec 31, 2020 52.99 52.99 52.99 299,065 +0.15(+0.28%)
Dec 30, 2020 52.99 53.82 52.36 52.84 299,065 +0.16(+0.31%)
Dec 29, 2020 54.11 54.16 52.13 52.68 289,325 -1.43(-2.65%)
Dec 28, 2020 55.16 55.52 53.66 54.11 235,890 -0.64(-1.16%)
Dec 24, 2020 55.14 55.68 54.57 54.75 125,128 -0.18(-0.33%)
Dec 23, 2020 55.53 55.53 54.08 54.93 288,132 -0.56(-1.01%)
Dec 22, 2020 54.38 56.17 54.07 55.49 521,596 +1.57(+2.91%)
Dec 21, 2020 52.34 54.38 52.34 53.92 441,927 +1.58(+3.02%)
Dec 18, 2020 52.10 53.33 52.02 52.34 938,155 +0.42(+0.82%)
Dec 17, 2020 53.67 53.67 51.44 51.92 322,200 -1.12(-2.12%)
Dec 16, 2020 54.55 54.58 52.78 53.04 296,091 -1.12(-2.06%)
Dec 15, 2020 51.85 54.48 51.40 54.16 455,114 +2.57(+4.97%)
Dec 14, 2020 51.47 52.34 50.78 51.59 276,052 +0.32(+0.62%)
Dec 11, 2020 52.36 52.71 51.21 51.27 316,074 -1.08(-2.07%)
Dec 10, 2020 51.01 52.66 50.57 52.36 311,882 +1.30(+2.55%)
Dec 09, 2020 50.01 51.95 49.84 51.05 415,547 +1.09(+2.18%)
Dec 08, 2020 49.52 50.08 49.18 49.96 316,050 +0.44(+0.89%)
Dec 07, 2020 50.49 51.15 49.40 49.52 348,478 -0.76(-1.51%)
Dec 04, 2020 49.27 50.37 49.12 50.28 427,941 +0.85(+1.71%)
Dec 03, 2020 49.42 49.81 49.13 49.43 340,234 -0.15(-0.30%)
Dec 02, 2020 49.51 49.82 49.21 49.58 346,345 -0.20(-0.41%)
Dec 01, 2020 50.06 50.07 49.30 49.78 447,438 -0.09(-0.18%)
Nov 30, 2020 50.16 50.93 48.94 49.87 487,168 +0.15(+0.31%)
Nov 27, 2020 49.16 49.84 48.66 49.72 213,663 +0.78(+1.60%)
Nov 25, 2020 48.87 49.76 48.74 48.94 524,704 +0.16(+0.33%)
Nov 24, 2020 50.94 50.94 47.80 48.77 765,029 -2.21(-4.33%)
Nov 23, 2020 51.30 51.47 50.54 50.98 338,337 -0.07(-0.14%)
Nov 20, 2020 51.44 51.98 50.39 51.05 474,358 -0.57(-1.10%)
Nov 19, 2020 51.30 52.12 50.40 51.62 265,140 +0.26(+0.51%)
Nov 18, 2020 51.74 52.27 50.93 51.36 313,275 -0.36(-0.69%)
Nov 17, 2020 51.26 51.90 50.82 51.72 302,858 +0.43(+0.84%)
Nov 16, 2020 52.11 52.27 50.01 51.29 592,040 -1.24(-2.36%)
Nov 13, 2020 53.45 53.94 51.71 52.53 386,559 -0.82(-1.54%)
Nov 12, 2020 54.28 54.77 52.36 53.35 455,424 -0.99(-1.83%)
Nov 11, 2020 52.63 54.35 52.41 54.34 294,988 +1.91(+3.65%)
Nov 10, 2020 51.40 53.55 50.73 52.43 559,572 +1.01(+1.96%)
Nov 09, 2020 54.13 54.71 49.99 51.42 900,609 -4.08(-7.35%)
Nov 06, 2020 53.58 55.99 52.63 55.50 650,332 +2.05(+3.84%)
Nov 05, 2020 51.23 54.11 50.47 53.45 633,776 +2.65(+5.21%)
Nov 04, 2020 56.42 57.34 49.92 50.80 1,312,809 -6.10(-10.72%)
Nov 03, 2020 55.42 57.22 54.79 56.89 719,864 +2.29(+4.20%)
Nov 02, 2020 54.17 55.80 53.40 54.60 510,585 +0.61(+1.12%)
Oct 30, 2020 55.32 55.34 53.15 54.00 567,864 -1.37(-2.48%)
Oct 29, 2020 55.48 56.09 51.17 55.37 822,098 +2.49(+4.70%)
Oct 28, 2020 51.64 53.37 50.93 52.88 605,489 +0.23(+0.43%)
Oct 27, 2020 50.22 52.94 49.88 52.65 515,325 +2.75(+5.50%)
Oct 26, 2020 49.33 50.22 48.86 49.91 280,459 +0.18(+0.36%)
Oct 23, 2020 50.09 50.09 48.58 49.73 249,137 -0.19(-0.39%)
Oct 22, 2020 50.77 51.09 49.31 49.92 311,218 -0.85(-1.67%)
Oct 21, 2020 53.01 53.63 50.75 50.77 274,115 -2.13(-4.03%)
Oct 20, 2020 53.17 53.31 51.82 52.91 229,405 -0.06(-0.12%)
Oct 19, 2020 54.51 55.72 52.92 52.97 330,448 -0.76(-1.41%)
Oct 16, 2020 54.08 54.61 52.98 53.73 241,831 -0.37(-0.69%)
Oct 15, 2020 52.29 54.19 51.49 54.10 206,798 +1.29(+2.45%)
Oct 14, 2020 53.37 53.99 52.70 52.81 258,376 -0.14(-0.26%)
Oct 13, 2020 52.61 52.99 52.18 52.95 171,987 +0.01(+0.02%)
Oct 12, 2020 53.54 54.08 52.27 52.94 287,849 -0.03(-0.06%)
Oct 09, 2020 52.87 53.40 52.29 52.97 256,443 +0.44(+0.83%)
Oct 08, 2020 53.39 53.74 51.81 52.53 296,966 -0.36(-0.69%)
Oct 07, 2020 52.49 53.29 52.21 52.90 276,549 +0.81(+1.55%)
Oct 06, 2020 52.75 53.46 51.21 52.09 459,648 -0.29(-0.56%)
Oct 05, 2020 50.98 52.60 50.88 52.38 387,967 +1.74(+3.43%)
Oct 02, 2020 49.67 51.48 49.67 50.64 282,322 +0.22(+0.43%)
Oct 01, 2020 50.72 50.96 49.19 50.43 286,964 +1.03(+2.09%)
Sep 30, 2020 49.06 50.51 49.02 49.39 350,409 +0.01(+0.02%)
Sep 29, 2020 50.06 50.51 49.15 49.38 180,524 -0.75(-1.50%)
Sep 28, 2020 50.03 50.35 48.78 50.13 327,776 +0.48(+0.96%)
Sep 25, 2020 50.88 50.98 48.96 49.66 279,103 -0.99(-1.95%)
Sep 24, 2020 50.31 52.49 50.30 50.64 329,989 +0.47(+0.93%)
Sep 23, 2020 52.40 52.49 49.72 50.18 332,265 -2.04(-3.91%)
Sep 22, 2020 50.34 52.56 49.83 52.22 420,191 +2.08(+4.16%)
Sep 21, 2020 49.02 50.84 48.68 50.13 354,422 +0.93(+1.89%)
Sep 18, 2020 49.36 50.08 48.46 49.21 452,459 +0.06(+0.11%)
Sep 17, 2020 49.27 49.95 48.84 49.15 291,308 -0.82(-1.65%)
Sep 16, 2020 50.65 50.85 49.73 49.97 260,187 -0.68(-1.34%)
Sep 15, 2020 51.06 51.61 50.43 50.65 212,284 -0.02(-0.03%)
Sep 14, 2020 51.46 51.53 50.18 50.67 285,657 -0.48(-0.93%)
Sep 11, 2020 51.67 52.32 50.99 51.14 186,729 +0.06(+0.11%)
Sep 10, 2020 52.26 52.91 50.96 51.09 217,490 -0.94(-1.82%)
Sep 09, 2020 53.12 53.30 51.47 52.03 276,476 -0.39(-0.74%)
Sep 08, 2020 52.89 53.64 51.90 52.42 296,448 -1.19(-2.21%)
Sep 04, 2020 55.67 56.63 52.37 53.61 439,581 -1.63(-2.95%)
Sep 03, 2020 58.44 58.59 54.15 55.24 710,351 -3.94(-6.66%)
Sep 02, 2020 60.43 60.77 57.76 59.18 361,095 -0.54(-0.91%)
Sep 01, 2020 57.26 60.57 57.02 59.72 477,811 +2.50(+4.36%)
Aug 31, 2020 58.40 58.73 56.66 57.23 334,694 -0.94(-1.61%)
Aug 28, 2020 59.84 59.84 57.61 58.16 346,464 -0.72(-1.22%)
Aug 27, 2020 60.82 60.89 58.44 58.88 439,432 -1.62(-2.68%)
Aug 26, 2020 58.15 62.17 57.91 60.50 851,117 +2.93(+5.09%)
Aug 25, 2020 57.11 58.42 56.50 57.57 461,063 +0.65(+1.15%)
Aug 24, 2020 59.08 59.08 56.41 56.92 506,277 -1.80(-3.07%)
Aug 21, 2020 60.01 60.29 58.33 58.72 608,851 -1.66(-2.76%)
Aug 20, 2020 61.52 61.66 59.53 60.38 529,296 -1.30(-2.11%)
Aug 19, 2020 63.48 63.58 61.41 61.68 369,991 -1.70(-2.69%)
Aug 18, 2020 63.55 63.70 62.39 63.39 322,091 -0.30(-0.47%)
Aug 17, 2020 65.33 65.81 63.53 63.69 377,456 -1.70(-2.59%)
Aug 14, 2020 67.07 67.28 65.16 65.38 319,222 -1.68(-2.50%)
Aug 13, 2020 66.38 68.13 65.01 67.06 756,430 +0.81(+1.22%)
Aug 12, 2020 65.21 67.27 65.02 66.25 806,809 +2.06(+3.21%)
Aug 11, 2020 68.06 68.18 63.72 64.19 543,904 -3.58(-5.28%)
Aug 10, 2020 67.45 68.74 66.76 67.77 528,289 +1.45(+2.18%)
Aug 07, 2020 64.88 66.47 64.88 66.32 338,992 +1.63(+2.52%)
Aug 06, 2020 65.78 66.98 64.60 64.69 400,214 -0.47(-0.72%)
Aug 05, 2020 63.24 66.48 63.13 65.16 482,050 +1.93(+3.05%)
Aug 04, 2020 64.29 65.06 62.50 63.23 782,004 -0.86(-1.34%)
Aug 03, 2020 62.03 65.33 62.03 64.09 532,406 +2.45(+3.97%)
Jul 31, 2020 62.96 62.96 60.44 61.64 402,883 -0.39(-0.63%)
Jul 30, 2020 58.35 62.69 57.57 62.03 925,281 +0.93(+1.52%)
Jul 29, 2020 60.22 62.44 60.03 61.10 508,726 +1.98(+3.34%)
Jul 28, 2020 59.85 59.98 58.76 59.13 348,542 -0.33(-0.55%)
Jul 27, 2020 57.35 59.77 57.25 59.45 383,192 +2.50(+4.39%)
Jul 24, 2020 57.07 57.53 56.43 56.95 333,976 -0.39(-0.69%)
Jul 23, 2020 58.33 58.97 56.97 57.35 453,792 -0.93(-1.60%)
Jul 22, 2020 59.14 59.35 57.71 58.28 232,135 -1.08(-1.81%)
Jul 21, 2020 58.03 60.04 58.03 59.35 589,854 +1.70(+2.94%)
Jul 20, 2020 58.23 58.41 57.35 57.66 335,734 -0.89(-1.51%)
Jul 17, 2020 59.57 59.57 58.01 58.54 333,316 -1.03(-1.73%)
Jul 16, 2020 59.29 60.22 59.29 59.57 231,589 +0.33(+0.56%)
Jul 15, 2020 58.85 59.57 58.28 59.24 247,960 +0.80(+1.36%)
Jul 14, 2020 56.32 58.51 55.94 58.44 405,874 +2.45(+4.38%)
Jul 13, 2020 58.26 58.69 55.88 55.99 387,664 -1.84(-3.18%)
Jul 10, 2020 57.80 58.12 57.17 57.83 309,554 -0.02(-0.03%)
Jul 09, 2020 59.54 59.54 57.62 57.85 283,721 -1.14(-1.93%)
Jul 08, 2020 58.44 59.85 58.25 58.98 359,265 +1.23(+2.12%)
Jul 07, 2020 59.34 59.97 57.65 57.75 444,306 -1.47(-2.48%)
Jul 06, 2020 60.60 60.98 58.35 59.22 535,667 -0.33(-0.56%)
Jul 02, 2020 58.27 60.04 57.97 59.56 491,855 +1.92(+3.32%)
Jul 01, 2020 57.93 58.71 57.02 57.64 420,622 +0.07(+0.12%)
Jun 30, 2020 55.27 57.89 55.11 57.57 517,727 +2.09(+3.77%)
Jun 29, 2020 55.50 55.63 54.40 55.48 342,002 +0.54(+0.98%)
Jun 26, 2020 52.91 55.07 52.68 54.94 616,205 +1.95(+3.67%)
Jun 25, 2020 53.48 53.72 52.19 53.00 239,359 -0.45(-0.85%)
Jun 24, 2020 54.59 54.90 53.04 53.45 287,479 -1.27(-2.33%)
Jun 23, 2020 54.48 55.22 54.02 54.72 344,444 +0.42(+0.77%)
Jun 22, 2020 53.64 54.89 53.19 54.31 307,395 +0.67(+1.24%)
Jun 19, 2020 55.82 55.82 53.56 53.64 481,163 -1.75(-3.16%)
Jun 18, 2020 54.44 55.63 54.21 55.39 307,791 +1.06(+1.95%)
Jun 17, 2020 54.43 55.31 54.26 54.33 359,114 +0.33(+0.62%)
Jun 16, 2020 54.91 54.96 53.07 54.00 386,691 -0.24(-0.45%)
Jun 15, 2020 51.47 54.38 51.14 54.24 378,085 +2.30(+4.42%)
Jun 12, 2020 54.35 54.48 50.69 51.94 448,689 -1.21(-2.28%)
Jun 11, 2020 51.16 53.56 50.76 53.16 530,982 +0.61(+1.15%)
Jun 10, 2020 53.86 54.42 52.41 52.55 398,792 -1.10(-2.05%)
Jun 09, 2020 54.01 54.29 52.57 53.65 442,637 -0.89(-1.64%)
Jun 08, 2020 52.97 55.12 52.76 54.54 853,319 +1.89(+3.58%)
Jun 05, 2020 52.57 53.06 51.40 52.66 586,372 +0.62(+1.19%)
Jun 04, 2020 50.60 52.88 49.85 52.04 789,164 +1.42(+2.80%)
Jun 03, 2020 54.26 54.48 49.77 50.62 1,426,484 -3.30(-6.11%)
Jun 02, 2020 53.44 55.97 53.38 53.91 1,542,436 +2.25(+4.35%)
Jun 01, 2020 51.01 53.15 48.91 51.66 2,005,258 +4.44(+9.40%)
May 29, 2020 45.87 47.56 45.69 47.23 595,612 +1.17(+2.55%)
May 28, 2020 46.76 47.73 45.94 46.05 330,922 -0.64(-1.36%)
May 27, 2020 46.14 46.74 45.66 46.69 365,330 +0.80(+1.73%)
May 26, 2020 45.95 46.58 45.54 45.89 449,247 +0.45(+0.98%)
May 22, 2020 45.42 45.83 45.16 45.44 225,730 +0.10(+0.22%)
May 21, 2020 45.47 45.76 44.74 45.35 394,549 -0.08(-0.18%)
May 20, 2020 45.85 46.54 45.19 45.43 486,439 -0.27(-0.58%)
May 19, 2020 43.78 46.69 43.57 45.69 593,305 +1.77(+4.02%)
May 18, 2020 44.87 45.72 43.88 43.93 626,036 -0.20(-0.45%)
May 15, 2020 43.83 45.45 43.72 44.13 1,046,942 +0.32(+0.73%)
May 14, 2020 44.75 44.87 43.31 43.81 386,557 -0.93(-2.09%)
May 13, 2020 43.42 45.13 43.23 44.74 435,297 +1.30(+2.98%)
May 12, 2020 45.18 45.18 43.34 43.45 351,692 -1.67(-3.70%)
May 11, 2020 44.76 45.22 44.00 45.12 471,927 -0.08(-0.17%)
May 08, 2020 42.17 45.19 42.05 45.19 612,498 +3.77(+9.11%)
May 07, 2020 42.50 42.87 39.88 41.42 860,944 +1.49(+3.73%)
May 06, 2020 38.80 40.36 38.80 39.93 720,667 +1.42(+3.68%)
May 05, 2020 38.94 39.59 38.45 38.52 520,228 +0.09(+0.24%)
May 04, 2020 38.51 39.41 38.10 38.42 416,193 -0.35(-0.89%)
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.