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 28, 2004 6.504 6.543 6.450 6.477 72,815 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,048 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,233 -0.07(-1.03%)
May 25, 2004 6.614 6.865 6.554 6.865 124,956 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,904 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.319 6.368 152,033 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.330 102,087 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,491 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,532 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,123 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,757 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,268 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,884 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,732 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,429 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,222 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,321 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,470 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,705 +0.07(+1.19%)
May 03, 2004 5.881 5.969 5.712 5.963 218,445 +0.00(+0.00%)
Apr 30, 2004 6.002 6.127 5.958 5.963 126,969 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.002 154,229 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,460 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,092 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,058 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,765 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,429 +0.04(+0.67%)
Apr 21, 2004 6.504 6.647 6.198 6.559 330,961 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,831 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,353 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,572 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,461 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,969 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.281 7.352 91,293 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,183 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,929 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,682 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,133 -0.01(-0.07%)
Apr 05, 2004 7.412 7.598 7.379 7.527 91,842 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,451 +0.06(+0.82%)
Apr 01, 2004 7.330 7.384 7.160 7.373 116,358 -0.01(-0.15%)
Mar 31, 2004 7.253 7.384 6.969 7.384 197,955 +0.13(+1.81%)
Mar 30, 2004 7.204 7.313 7.117 7.253 77,389 -0.03(-0.45%)
Mar 29, 2004 6.969 7.286 6.942 7.286 120,931 +0.27(+3.90%)
Mar 26, 2004 7.051 7.188 6.985 7.013 90,744 +0.01(+0.08%)
Mar 25, 2004 7.051 7.199 6.996 7.007 87,085 -0.02(-0.23%)
Mar 24, 2004 7.024 7.100 6.947 7.024 108,674 +0.01(+0.08%)
Mar 23, 2004 7.056 7.095 6.985 7.018 125,139 +0.02(+0.23%)
Mar 22, 2004 7.133 7.133 6.969 7.002 121,114 -0.15(-2.06%)
Mar 19, 2004 7.291 7.406 7.078 7.149 125,871 -0.14(-1.95%)
Mar 18, 2004 7.434 7.434 7.264 7.291 58,544 -0.14(-1.91%)
Mar 17, 2004 7.324 7.505 7.270 7.434 96,965 +0.19(+2.64%)
Mar 16, 2004 7.231 7.466 7.160 7.242 145,996 +0.05(+0.68%)
Mar 15, 2004 7.242 7.466 7.160 7.193 158,620 -0.30(-3.94%)
Mar 12, 2004 7.078 7.488 7.078 7.488 153,131 +0.31(+4.34%)
Mar 11, 2004 7.379 7.537 7.160 7.177 160,266 -0.20(-2.74%)
Mar 10, 2004 7.428 7.609 7.357 7.379 134,104 +0.01(+0.07%)
Mar 09, 2004 7.434 7.510 7.259 7.373 106,844 -0.02(-0.22%)
Mar 08, 2004 7.270 7.516 7.270 7.390 106,478 +0.15(+2.04%)
Mar 05, 2004 7.188 7.341 7.122 7.242 73,730 +0.03(+0.45%)
Mar 04, 2004 7.204 7.215 7.018 7.210 69,522 +0.02(+0.23%)
Mar 03, 2004 7.199 7.210 6.914 7.193 184,233 +0.05(+0.69%)
Mar 02, 2004 7.352 7.352 7.111 7.144 106,661 -0.21(-2.83%)
Mar 01, 2004 7.199 7.357 7.188 7.352 89,829 +0.18(+2.52%)
Feb 27, 2004 7.379 7.379 7.106 7.171 161,547 -0.25(-3.32%)
Feb 26, 2004 7.548 7.548 7.199 7.417 211,127 -0.22(-2.86%)
Feb 25, 2004 7.275 7.636 7.226 7.636 188,990 +0.42(+5.75%)
Feb 24, 2004 7.231 7.406 7.220 7.220 138,678 +0.03(+0.46%)
Feb 23, 2004 7.324 7.330 7.106 7.188 100,807 -0.06(-0.83%)
Feb 20, 2004 7.248 7.291 7.128 7.248 68,424 +0.05(+0.76%)
Feb 19, 2004 7.182 7.324 7.144 7.193 126,969 +0.02(+0.23%)
Feb 18, 2004 7.297 7.346 7.160 7.177 767,121 -0.16(-2.16%)
Feb 17, 2004 7.051 7.368 7.024 7.335 81,048 +0.32(+4.52%)
Feb 13, 2004 7.270 7.270 7.018 7.018 118,919 -0.21(-2.87%)
Feb 12, 2004 7.270 7.373 7.215 7.226 134,104 -0.06(-0.83%)
Feb 11, 2004 7.106 7.368 6.985 7.286 162,828 +0.18(+2.54%)
Feb 10, 2004 6.805 7.106 6.767 7.106 138,861 +0.25(+3.59%)
Feb 09, 2004 6.996 6.996 6.838 6.860 102,636 -0.14(-1.95%)
Feb 06, 2004 6.641 6.996 6.625 6.996 156,241 +0.36(+5.35%)
Feb 05, 2004 6.614 6.657 6.537 6.641 66,046 +0.05(+0.75%)
Feb 04, 2004 6.652 6.679 6.559 6.592 100,624 -0.09(-1.39%)
Feb 03, 2004 6.504 6.696 6.504 6.685 71,900 +0.05(+0.82%)
Feb 02, 2004 6.586 6.641 6.477 6.630 157,705 +0.08(+1.25%)
Jan 30, 2004 6.543 6.586 6.461 6.548 72,815 +0.03(+0.42%)
Jan 29, 2004 6.455 6.565 6.422 6.521 90,012 +0.09(+1.45%)
Jan 28, 2004 6.586 6.679 6.428 6.428 143,618 -0.12(-1.84%)
Jan 27, 2004 6.570 6.614 6.504 6.548 55,251 -0.07(-0.99%)
Jan 26, 2004 6.575 6.614 6.472 6.614 98,062 +0.01(+0.17%)
Jan 23, 2004 6.559 6.603 6.472 6.603 107,027 +0.09(+1.34%)
Jan 22, 2004 6.395 6.548 6.395 6.515 91,659 +0.08(+1.19%)
Jan 21, 2004 6.559 6.559 6.422 6.439 172,890 -0.11(-1.67%)
Jan 20, 2004 6.532 6.597 6.477 6.548 163,559 -0.05(-0.83%)
Jan 16, 2004 6.586 6.603 6.526 6.603 143,801 +0.07(+1.00%)
Jan 15, 2004 6.532 6.559 6.450 6.537 68,790 +0.03(+0.50%)
Jan 14, 2004 6.532 6.537 6.493 6.504 98,977 -0.03(-0.42%)
Jan 13, 2004 6.395 6.532 6.395 6.532 85,804 +0.05(+0.84%)
Jan 12, 2004 6.379 6.477 6.373 6.477 111,784 +0.15(+2.42%)
Jan 09, 2004 6.422 6.466 6.346 6.324 69,156 -0.10(-1.53%)
Jan 08, 2004 6.444 6.477 6.362 6.422 119,468 -0.01(-0.08%)
Jan 07, 2004 6.395 6.477 6.324 6.428 88,366 +0.03(+0.51%)
Jan 06, 2004 6.499 6.521 6.395 6.395 115,809 -0.10(-1.60%)
Jan 05, 2004 6.395 6.499 6.302 6.499 88,366 +0.13(+1.97%)
Jan 02, 2004 6.313 6.411 6.258 6.373 107,027 +0.16(+2.55%)
Dec 31, 2003 6.357 6.368 6.215 6.215 121,114 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,393 +0.18(+2.89%)
Dec 29, 2003 6.258 6.319 6.231 6.242 111,967 -0.01(-0.09%)
Dec 26, 2003 6.231 6.248 6.176 6.248 23,600 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,752 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,453 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.166 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,950 +0.01(+0.18%)
Dec 18, 2003 6.149 6.248 6.149 6.193 85,256 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,499 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,807 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,441 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.166 6.286 105,563 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,235 +0.13(+2.09%)
Dec 10, 2003 6.084 6.176 6.007 6.023 146,911 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,586 -0.20(-3.22%)
Dec 08, 2003 6.166 6.275 6.122 6.275 79,401 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.084 6.122 48,482 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,967 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,243 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,006 -0.07(-1.12%)
Dec 01, 2003 6.248 6.330 6.204 6.330 95,501 +0.03(+0.43%)
Nov 28, 2003 6.258 6.351 6.253 6.302 36,041 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,389 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,563 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,643 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,141 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,140 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,208 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,330 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,337 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,547 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,962 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,956 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,123 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,990 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,744 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.084 6.242 88,000 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,368 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,656 +0.10(+1.59%)
Nov 03, 2003 6.204 6.248 6.166 6.182 125,322 -0.02(-0.35%)
Oct 31, 2003 6.023 6.204 6.023 6.204 97,148 +0.11(+1.89%)
Oct 30, 2003 6.138 6.149 6.078 6.089 42,628 -0.05(-0.80%)
Oct 29, 2003 6.067 6.144 6.012 6.138 121,663 +0.07(+1.17%)
Oct 28, 2003 6.012 6.062 5.985 6.067 71,717 +0.05(+0.91%)
Oct 27, 2003 5.958 6.012 5.920 6.012 62,204 +0.08(+1.38%)
Oct 24, 2003 5.914 5.963 5.903 5.930 63,301 +0.03(+0.46%)
Oct 23, 2003 5.941 6.002 5.805 5.903 81,779 -0.01(-0.18%)
Oct 22, 2003 6.012 6.051 5.914 5.914 105,929 -0.13(-2.08%)
Oct 21, 2003 5.980 6.045 5.980 6.040 87,085 -0.01(-0.09%)
Oct 20, 2003 5.991 6.056 5.914 6.045 81,414 +0.10(+1.65%)
Oct 17, 2003 6.012 6.018 5.920 5.947 72,632 -0.04(-0.64%)
Oct 16, 2003 5.930 6.029 5.903 5.985 64,399 +0.04(+0.74%)
Oct 15, 2003 5.985 5.985 5.909 5.941 63,850 -0.02(-0.28%)
Oct 14, 2003 6.040 6.040 5.903 5.958 100,807 -0.08(-1.36%)
Oct 13, 2003 5.821 6.034 5.805 6.040 96,782 +0.22(+3.76%)
Oct 10, 2003 5.783 5.783 5.745 5.821 73,181 +0.04(+0.66%)
Oct 09, 2003 5.767 5.843 5.734 5.783 99,892 +0.04(+0.76%)
Oct 08, 2003 5.892 5.947 5.690 5.739 124,590 -0.19(-3.23%)
Oct 07, 2003 6.012 6.012 5.930 5.930 175,086 -0.08(-1.36%)
Oct 06, 2003 5.958 6.029 5.958 6.012 101,721 +0.08(+1.38%)
Oct 03, 2003 5.712 5.930 5.712 5.930 135,568 +0.25(+4.33%)
Oct 02, 2003 5.712 5.734 5.635 5.685 85,439 +0.00(+0.00%)
Oct 01, 2003 5.685 5.712 5.668 5.685 118,553 +0.04(+0.78%)
Sep 30, 2003 5.657 5.685 5.624 5.641 100,990 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.685 186,246 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,027 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,842 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,682 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,767 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,405 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,145 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,619 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,694 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,674 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,927 -0.13(-2.10%)
Sep 12, 2003 6.012 6.084 5.903 5.985 54,702 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,316 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,341 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,636 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,297 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,902 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,453 +0.03(+0.45%)
Sep 02, 2003 6.187 6.187 6.018 6.051 122,395 -0.05(-0.90%)
Aug 29, 2003 5.936 6.204 5.930 6.105 103,551 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,127 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,647 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,372 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,928 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,840 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,996 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,460 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,011 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,611 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,744 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,318 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,330 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,275 +0.00(+0.00%)
Aug 11, 2003 5.685 5.788 5.685 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.685 115,077 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,414 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,777 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.521 5.542 89,098 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,108 -0.04(-0.76%)
Aug 01, 2003 5.876 5.876 5.756 5.756 68,424 -0.12(-2.05%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,231 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,139 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,466 +0.15(+2.67%)
Jul 28, 2003 5.767 5.788 5.695 5.739 104,283 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.767 77,937 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,370 +0.05(+0.86%)
Jul 23, 2003 5.717 5.767 5.690 5.739 94,769 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,983 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,902 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,043 +0.08(+1.48%)
Jul 17, 2003 5.685 5.728 5.531 5.531 129,713 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.685 5.685 75,010 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,659 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.685 113,064 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.685 5.734 5.641 5.685 103,917 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,449 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,709 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.603 110,503 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,106 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,776 +0.15(+2.68%)
Jul 01, 2003 5.466 5.575 5.422 5.504 83,792 +0.04(+0.70%)
Jun 30, 2003 5.564 5.652 5.466 5.466 142,703 -0.14(-2.44%)
Jun 27, 2003 5.663 5.679 5.526 5.603 88,366 +0.02(+0.39%)
Jun 26, 2003 5.548 5.630 5.521 5.581 69,339 +0.05(+0.89%)
Jun 25, 2003 5.521 5.624 5.444 5.531 158,803 +0.07(+1.20%)
Jun 24, 2003 5.455 5.521 5.422 5.466 86,902 -0.04(-0.79%)
Jun 23, 2003 5.630 5.630 5.335 5.510 303,153 -0.11(-2.04%)
Jun 20, 2003 5.553 5.685 5.521 5.624 136,117 +0.08(+1.38%)
Jun 19, 2003 5.531 5.575 5.504 5.548 112,699 +0.04(+0.79%)
Jun 18, 2003 5.493 5.542 5.466 5.504 109,588 +0.05(+1.00%)
Jun 17, 2003 5.510 5.548 5.449 5.449 128,250 -0.02(-0.30%)
Jun 16, 2003 5.389 5.466 5.357 5.466 141,239 +0.13(+2.46%)
Jun 13, 2003 5.422 5.439 5.313 5.335 86,902 -0.08(-1.51%)
Jun 12, 2003 5.411 5.460 5.269 5.417 141,056 +0.04(+0.81%)
Jun 11, 2003 5.346 5.378 5.193 5.373 153,497 +0.07(+1.24%)
Jun 10, 2003 5.198 5.313 5.193 5.307 101,355 +0.11(+2.21%)
Jun 09, 2003 5.247 5.362 5.193 5.193 187,343 -0.05(-0.94%)
Jun 06, 2003 5.329 5.357 5.220 5.242 116,724 -0.07(-1.34%)
Jun 05, 2003 5.258 5.313 5.204 5.313 159,352 +0.04(+0.73%)
Jun 04, 2003 5.247 5.275 5.231 5.275 106,844 +0.05(+1.05%)
Jun 03, 2003 5.193 5.275 5.171 5.220 139,227 -0.01(-0.21%)
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.