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 (%)
May 31, 2007 7.521 7.636 7.384 7.581 294,424 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.445 7.488 180,708 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,454 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,567 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,033 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,190 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.647 6.942 693,860 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,056 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,940 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,673 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.199 201,431 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,088 -0.19(-2.61%)
May 14, 2007 7.384 7.445 7.242 7.335 465,183 +0.01(+0.07%)
May 11, 2007 7.248 7.363 7.188 7.330 178,928 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,204 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.210 211,676 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,564 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,681 -0.13(-1.76%)
May 04, 2007 7.499 7.609 7.401 7.439 170,329 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,358 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,433 +0.29(+4.08%)
May 01, 2007 7.056 7.171 7.056 7.106 306,263 +0.05(+0.70%)
Apr 30, 2007 7.106 7.270 7.056 7.056 328,248 -0.02(-0.31%)
Apr 27, 2007 6.969 7.341 6.947 7.078 460,309 -0.03(-0.38%)
Apr 26, 2007 7.166 7.188 7.051 7.106 372,126 -0.06(-0.84%)
Apr 25, 2007 7.242 7.363 7.106 7.166 530,746 -0.15(-2.09%)
Apr 24, 2007 7.160 7.494 6.980 7.319 1,276,929 +0.73(+11.12%)
Apr 23, 2007 6.592 6.734 6.559 6.586 299,859 -0.02(-0.33%)
Apr 20, 2007 6.499 6.652 6.477 6.608 375,419 +0.11(+1.68%)
Apr 19, 2007 6.532 6.641 6.433 6.499 332,974 -0.15(-2.30%)
Apr 18, 2007 6.575 6.712 6.565 6.652 239,302 +0.02(+0.25%)
Apr 17, 2007 6.718 6.772 6.586 6.636 244,974 -0.08(-1.22%)
Apr 16, 2007 6.701 6.832 6.696 6.718 311,934 +0.01(+0.08%)
Apr 13, 2007 6.647 6.756 6.647 6.712 304,433 +0.03(+0.41%)
Apr 12, 2007 6.805 6.810 6.641 6.685 313,947 -0.15(-2.24%)
Apr 11, 2007 6.947 6.996 6.657 6.838 495,802 -0.13(-1.88%)
Apr 10, 2007 7.379 7.379 6.630 6.969 1,724,148 -0.52(-6.93%)
Apr 09, 2007 7.461 7.537 7.406 7.488 238,570 +0.04(+0.51%)
Apr 05, 2007 7.417 7.532 7.384 7.450 273,697 +0.07(+0.89%)
Apr 04, 2007 7.423 7.548 7.379 7.384 319,070 -0.06(-0.81%)
Apr 03, 2007 7.455 7.516 7.368 7.445 352,367 -0.01(-0.15%)
Apr 02, 2007 7.363 7.510 7.270 7.455 385,481 +0.10(+1.41%)
Mar 30, 2007 7.390 7.434 7.253 7.352 298,579 -0.05(-0.74%)
Mar 29, 2007 7.313 7.428 7.248 7.406 267,660 +0.08(+1.12%)
Mar 28, 2007 7.461 7.461 7.040 7.324 493,973 +0.11(+1.52%)
Mar 27, 2007 7.182 7.373 7.167 7.215 438,904 +0.03(+0.46%)
Mar 26, 2007 7.106 7.335 7.013 7.182 575,935 +0.07(+1.00%)
Mar 23, 2007 7.029 7.177 6.914 7.111 489,033 +0.08(+1.09%)
Mar 22, 2007 6.805 7.133 6.805 7.035 687,537 +0.17(+2.55%)
Mar 21, 2007 7.040 7.237 6.805 6.860 799,504 -0.23(-3.24%)
Mar 20, 2007 6.690 7.089 6.663 7.089 754,132 +0.37(+5.45%)
Mar 19, 2007 6.772 6.832 6.718 6.723 696,136 -0.03(-0.49%)
Mar 16, 2007 6.794 6.832 6.718 6.756 273,148 -0.07(-0.96%)
Mar 15, 2007 6.668 6.832 6.570 6.821 587,644 +0.26(+3.91%)
Mar 14, 2007 6.548 6.641 6.422 6.565 1,062,042 +0.03(+0.42%)
Mar 13, 2007 6.275 6.559 6.204 6.537 911,837 +0.26(+4.18%)
Mar 12, 2007 6.226 6.368 6.204 6.275 384,201 +0.01(+0.17%)
Mar 09, 2007 6.127 6.340 6.094 6.264 442,380 +0.16(+2.69%)
Mar 08, 2007 6.089 6.122 5.941 6.100 469,274 +0.13(+2.20%)
Mar 07, 2007 5.876 6.067 5.838 5.969 564,592 +0.26(+4.50%)
Mar 06, 2007 5.570 5.876 5.570 5.712 545,931 +0.20(+3.57%)
Mar 05, 2007 5.504 5.613 5.411 5.515 303,884 -0.05(-0.98%)
Mar 02, 2007 5.706 5.712 5.553 5.570 163,925 -0.17(-2.95%)
Mar 01, 2007 5.690 5.843 5.471 5.739 237,279 -0.01(-0.10%)
Feb 28, 2007 5.783 5.859 5.641 5.745 241,863 -0.05(-0.94%)
Feb 27, 2007 5.920 5.991 5.745 5.799 263,818 -0.21(-3.46%)
Feb 26, 2007 6.040 6.094 5.980 6.007 163,194 -0.04(-0.63%)
Feb 23, 2007 6.002 6.122 5.991 6.045 233,630 +0.04(+0.73%)
Feb 22, 2007 6.012 6.056 5.980 6.002 195,210 -0.01(-0.18%)
Feb 21, 2007 5.843 6.105 5.777 6.012 529,648 +0.12(+2.04%)
Feb 20, 2007 5.701 5.914 5.646 5.892 193,381 +0.22(+3.85%)
Feb 16, 2007 5.488 5.690 5.444 5.674 196,491 +0.20(+3.59%)
Feb 15, 2007 5.400 5.493 5.373 5.477 119,468 +0.06(+1.11%)
Feb 14, 2007 5.471 5.504 5.417 5.417 184,691 -0.09(-1.59%)
Feb 13, 2007 5.624 5.646 5.466 5.504 146,270 -0.12(-2.14%)
Feb 12, 2007 5.701 5.728 5.570 5.624 86,088 -0.04(-0.68%)
Feb 09, 2007 5.788 5.821 5.652 5.663 115,626 -0.15(-2.54%)
Feb 08, 2007 5.805 5.870 5.739 5.810 192,832 -0.01(-0.09%)
Feb 07, 2007 5.816 5.870 5.756 5.816 160,266 +0.00(+0.00%)
Feb 06, 2007 5.646 5.848 5.608 5.816 166,304 +0.16(+2.80%)
Feb 05, 2007 5.695 5.734 5.592 5.657 97,148 -0.07(-1.24%)
Feb 02, 2007 5.777 5.791 5.685 5.728 122,944 -0.09(-1.50%)
Feb 01, 2007 5.685 5.816 5.685 5.816 130,079 +0.13(+2.21%)
Jan 31, 2007 5.685 5.761 5.668 5.690 121,663 +0.03(+0.58%)
Jan 30, 2007 5.739 5.794 5.657 5.657 230,703 -0.16(-2.82%)
Jan 29, 2007 5.603 6.007 5.586 5.821 836,278 +0.36(+6.50%)
Jan 26, 2007 5.411 5.482 5.400 5.466 165,572 +0.05(+0.91%)
Jan 25, 2007 5.389 5.439 5.357 5.417 90,195 +0.06(+1.12%)
Jan 24, 2007 5.428 5.428 5.307 5.357 160,998 -0.04(-0.71%)
Jan 23, 2007 5.247 5.422 5.231 5.395 180,208 +0.14(+2.60%)
Jan 22, 2007 5.264 5.296 5.220 5.258 162,828 -0.03(-0.62%)
Jan 19, 2007 5.149 5.307 5.127 5.291 148,923 +0.13(+2.43%)
Jan 18, 2007 5.045 5.171 4.870 5.165 142,337 +0.11(+2.27%)
Jan 17, 2007 5.143 5.171 5.029 5.050 226,495 -0.11(-2.12%)
Jan 16, 2007 5.193 5.198 5.138 5.160 236,192 -0.03(-0.63%)
Jan 12, 2007 5.242 5.324 5.160 5.193 285,589 -0.10(-1.86%)
Jan 11, 2007 5.439 5.439 5.209 5.291 262,720 -0.17(-3.20%)
Jan 10, 2007 5.373 5.466 5.335 5.466 225,946 +0.10(+1.83%)
Jan 09, 2007 5.378 5.378 5.280 5.367 171,975 +0.02(+0.41%)
Jan 08, 2007 5.182 5.357 5.160 5.346 150,387 +0.22(+4.26%)
Jan 05, 2007 5.061 5.214 5.061 5.127 221,007 +0.04(+0.86%)
Jan 04, 2007 5.247 5.247 5.067 5.083 474,031 -0.16(-3.13%)
Jan 03, 2007 5.247 5.411 5.198 5.247 295,286 +0.00(+0.00%)
Dec 29, 2006 5.406 5.433 5.242 5.247 214,969 -0.17(-3.13%)
Dec 28, 2006 5.275 5.444 5.275 5.417 157,705 +0.11(+2.16%)
Dec 27, 2006 5.357 5.417 5.236 5.302 148,008 -0.10(-1.92%)
Dec 26, 2006 5.395 5.439 5.373 5.406 119,834 +0.00(+0.00%)
Dec 22, 2006 5.378 5.433 5.357 5.406 143,435 +0.03(+0.61%)
Dec 21, 2006 5.411 5.455 5.329 5.373 208,200 -0.07(-1.31%)
Dec 20, 2006 5.411 5.460 5.340 5.444 165,938 +0.01(+0.20%)
Dec 19, 2006 5.329 5.433 5.291 5.433 219,543 +0.05(+0.91%)
Dec 18, 2006 5.400 5.504 5.329 5.384 576,850 -0.04(-0.71%)
Dec 15, 2006 5.685 5.685 5.340 5.422 909,276 -0.30(-5.16%)
Dec 14, 2006 5.630 5.821 5.630 5.717 222,836 +0.09(+1.65%)
Dec 13, 2006 5.739 5.756 5.603 5.624 258,878 -0.13(-2.19%)
Dec 12, 2006 5.695 5.821 5.674 5.750 239,668 +0.03(+0.57%)
Dec 11, 2006 5.848 5.859 5.701 5.717 254,670 -0.09(-1.51%)
Dec 08, 2006 5.794 5.848 5.701 5.805 259,427 +0.01(+0.19%)
Dec 07, 2006 5.788 5.821 5.739 5.794 208,749 +0.05(+0.95%)
Dec 06, 2006 5.739 5.816 5.734 5.739 270,770 +0.02(+0.29%)
Dec 05, 2006 5.739 5.783 5.706 5.723 283,760 +0.00(+0.00%)
Dec 04, 2006 5.788 5.799 5.701 5.723 377,614 -0.01(-0.19%)
Dec 01, 2006 5.701 5.777 5.668 5.734 271,319 +0.03(+0.48%)
Nov 30, 2006 5.641 5.777 5.641 5.706 450,979 +0.11(+2.05%)
Nov 29, 2006 5.892 5.898 5.592 5.592 708,942 -0.30(-5.10%)
Nov 28, 2006 5.739 5.892 5.685 5.892 524,526 +0.17(+3.06%)
Nov 27, 2006 5.936 5.936 5.685 5.717 459,029 -0.17(-2.97%)
Nov 24, 2006 5.810 5.925 5.767 5.892 159,352 +0.13(+2.18%)
Nov 22, 2006 5.756 5.838 5.690 5.767 358,770 +0.04(+0.67%)
Nov 21, 2006 5.745 5.816 5.690 5.728 300,957 -0.04(-0.66%)
Nov 20, 2006 5.493 5.821 5.493 5.767 514,829 +0.01(+0.19%)
Nov 17, 2006 5.553 5.783 5.466 5.756 467,993 +0.15(+2.73%)
Nov 16, 2006 5.553 5.788 5.548 5.603 682,597 +0.03(+0.49%)
Nov 15, 2006 5.575 5.630 5.504 5.575 206,188 +0.01(+0.20%)
Nov 14, 2006 5.548 5.575 5.367 5.564 410,912 -0.01(-0.10%)
Nov 13, 2006 5.542 5.630 5.471 5.570 399,020 +0.07(+1.29%)
Nov 10, 2006 5.548 5.559 5.466 5.499 279,918 -0.01(-0.20%)
Nov 09, 2006 5.515 5.575 5.466 5.510 421,523 +0.06(+1.10%)
Nov 08, 2006 5.411 5.504 5.247 5.449 729,982 +0.03(+0.50%)
Nov 07, 2006 5.439 5.449 5.340 5.422 750,107 +0.12(+2.27%)
Nov 06, 2006 5.652 5.679 5.193 5.302 1,590,959 -0.17(-3.19%)
Nov 03, 2006 4.930 5.652 4.832 5.477 1,615,108 +0.56(+11.33%)
Nov 02, 2006 4.706 4.968 4.651 4.919 1,151,871 +0.24(+5.02%)
Nov 01, 2006 4.646 4.728 4.559 4.684 1,231,639 +0.13(+2.88%)
Oct 31, 2006 4.449 4.635 4.444 4.553 1,026,915 +0.12(+2.71%)
Oct 30, 2006 4.427 4.482 4.362 4.433 568,800 +0.00(+0.00%)
Oct 27, 2006 4.356 4.449 4.356 4.433 706,747 +0.05(+1.25%)
Oct 26, 2006 4.356 4.395 4.318 4.378 392,800 +0.02(+0.50%)
Oct 25, 2006 4.345 4.373 4.313 4.356 115,077 -0.01(-0.25%)
Oct 24, 2006 4.269 4.373 4.269 4.367 153,131 +0.09(+2.04%)
Oct 23, 2006 4.198 4.302 4.187 4.280 111,784 +0.05(+1.16%)
Oct 20, 2006 4.291 4.313 4.198 4.231 165,572 -0.10(-2.40%)
Oct 19, 2006 4.373 4.384 4.307 4.334 142,886 -0.03(-0.63%)
Oct 18, 2006 4.373 4.384 4.334 4.362 178,013 -0.01(-0.25%)
Oct 17, 2006 4.411 4.416 4.334 4.373 195,759 -0.04(-0.99%)
Oct 16, 2006 4.373 4.449 4.345 4.416 316,142 +0.04(+1.00%)
Oct 13, 2006 4.373 4.400 4.351 4.373 315,227 -0.02(-0.37%)
Oct 12, 2006 4.411 4.444 4.362 4.389 179,293 -0.04(-0.99%)
Oct 11, 2006 4.444 4.455 4.389 4.433 102,453 -0.01(-0.25%)
Oct 10, 2006 4.405 4.449 4.395 4.444 177,098 +0.04(+0.99%)
Oct 09, 2006 4.427 4.449 4.373 4.400 197,589 -0.01(-0.25%)
Oct 06, 2006 4.438 4.460 4.384 4.411 441,282 -0.04(-0.86%)
Oct 05, 2006 4.373 4.455 4.340 4.449 234,545 +0.04(+0.87%)
Oct 04, 2006 4.427 4.460 4.373 4.411 211,859 -0.02(-0.37%)
Oct 03, 2006 4.231 4.433 4.231 4.427 511,719 +0.16(+3.85%)
Oct 02, 2006 4.236 4.291 4.220 4.263 143,983 +0.03(+0.78%)
Sep 29, 2006 4.291 4.291 4.209 4.231 164,657 -0.06(-1.40%)
Sep 28, 2006 4.263 4.291 4.192 4.291 241,132 +0.05(+1.29%)
Sep 27, 2006 4.291 4.318 4.187 4.236 570,996 -0.03(-0.77%)
Sep 26, 2006 4.001 4.296 3.985 4.269 370,845 +0.27(+6.69%)
Sep 25, 2006 3.996 4.017 3.990 4.001 92,574 -0.02(-0.41%)
Sep 22, 2006 4.017 4.045 3.990 4.017 81,231 +0.01(+0.27%)
Sep 21, 2006 4.028 4.067 3.979 4.006 207,468 -0.05(-1.35%)
Sep 20, 2006 4.067 4.072 4.039 4.061 78,120 +0.01(+0.27%)
Sep 19, 2006 4.028 4.094 4.028 4.050 114,711 -0.03(-0.67%)
Sep 18, 2006 4.099 4.127 4.045 4.078 110,686 -0.02(-0.53%)
Sep 15, 2006 4.067 4.110 4.056 4.099 88,183 +0.01(+0.27%)
Sep 14, 2006 4.034 4.116 4.034 4.088 110,137 +0.02(+0.54%)
Sep 13, 2006 3.990 4.083 3.990 4.067 152,216 +0.05(+1.36%)
Sep 12, 2006 4.034 4.034 3.990 4.012 137,580 -0.01(-0.14%)
Sep 11, 2006 4.017 4.050 3.996 4.017 204,358 +0.00(+0.00%)
Sep 08, 2006 4.023 4.045 4.001 4.017 182,221 -0.01(-0.14%)
Sep 07, 2006 3.979 4.045 3.979 4.023 215,884 +0.00(+0.00%)
Sep 06, 2006 4.017 4.088 3.996 4.023 146,179 -0.02(-0.54%)
Sep 05, 2006 4.034 4.072 4.017 4.045 116,906 -0.01(-0.27%)
Sep 01, 2006 4.034 4.121 4.023 4.056 181,306 -0.04(-1.07%)
Aug 31, 2006 4.061 4.105 4.023 4.099 133,372 +0.04(+0.94%)
Aug 30, 2006 4.099 4.154 4.045 4.061 163,011 -0.09(-2.24%)
Aug 29, 2006 4.045 4.154 4.045 4.154 121,480 +0.09(+2.29%)
Aug 28, 2006 4.028 4.154 4.017 4.061 188,624 +0.00(+0.00%)
Aug 25, 2006 4.017 4.105 4.017 4.061 326,754 +0.01(+0.13%)
Aug 24, 2006 4.017 4.056 3.990 4.056 361,332 +0.07(+1.78%)
Aug 23, 2006 3.903 3.990 3.881 3.985 192,100 +0.10(+2.68%)
Aug 22, 2006 3.826 3.892 3.826 3.881 139,776 +0.04(+1.14%)
Aug 21, 2006 3.826 3.843 3.826 3.837 94,220 +0.01(+0.14%)
Aug 18, 2006 3.826 3.843 3.793 3.832 128,432 +0.01(+0.29%)
Aug 17, 2006 3.717 3.826 3.689 3.821 185,514 +0.07(+1.89%)
Aug 16, 2006 3.711 3.821 3.711 3.750 111,418 +0.02(+0.59%)
Aug 15, 2006 3.755 3.777 3.711 3.728 101,355 -0.02(-0.44%)
Aug 14, 2006 3.689 3.761 3.662 3.744 148,740 +0.07(+1.93%)
Aug 11, 2006 3.640 3.695 3.618 3.673 115,443 +0.01(+0.15%)
Aug 10, 2006 3.613 3.684 3.607 3.668 150,387 +0.00(+0.00%)
Aug 09, 2006 3.662 3.722 3.586 3.668 166,121 -0.02(-0.45%)
Aug 08, 2006 3.607 3.706 3.553 3.684 203,809 +0.05(+1.35%)
Aug 07, 2006 3.498 3.640 3.498 3.635 161,913 +0.14(+3.91%)
Aug 04, 2006 3.679 3.722 3.498 3.498 196,857 -0.22(-6.02%)
Aug 03, 2006 3.569 3.739 3.558 3.722 197,040 +0.16(+4.61%)
Aug 02, 2006 3.607 3.662 3.526 3.558 165,206 -0.06(-1.66%)
Aug 01, 2006 3.635 3.651 3.471 3.618 356,209 -0.03(-0.75%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,193 +0.28(+8.28%)
Jul 28, 2006 3.422 3.444 3.301 3.367 265,830 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.444 414,571 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.280 3.389 343,402 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,693 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,477 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,717 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,451 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,166 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,755 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,487 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,649 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,084 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,922 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,862 +0.10(+3.18%)
Jul 10, 2006 3.280 3.307 3.225 3.263 248,084 -0.01(-0.33%)
Jul 07, 2006 3.258 3.280 3.181 3.274 173,988 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,691 -0.07(-2.12%)
Jul 05, 2006 3.290 3.362 3.203 3.345 297,298 +0.07(+2.00%)
Jul 03, 2006 3.362 3.389 3.252 3.280 234,728 -0.14(-4.00%)
Jun 30, 2006 3.280 3.416 3.170 3.416 3,158,866 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,918 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,555 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,964 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.198 285,589 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,243 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,618 +0.04(+1.19%)
Jun 21, 2006 3.198 3.287 3.170 3.225 266,196 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,689 -0.11(-3.47%)
Jun 19, 2006 3.362 3.389 3.290 3.307 234,362 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,545 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,135 +0.07(+1.99%)
Jun 14, 2006 3.280 3.362 3.280 3.290 220,824 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.280 366,088 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,125 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,799 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,319 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,053 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,438 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,633 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,726 +0.01(+0.16%)
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.