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

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 24, 2011 11.66 11.87 11.53 11.63 213,834 -0.03(-0.29%)
May 23, 2011 11.59 11.77 11.46 11.66 160,800 -0.10(-0.86%)
May 20, 2011 11.83 11.91 11.64 11.76 146,828 -0.13(-1.09%)
May 19, 2011 12.07 12.17 11.75 11.89 146,960 -0.11(-0.89%)
May 18, 2011 11.95 12.05 11.91 12.00 152,577 +0.03(+0.28%)
May 17, 2011 11.78 12.10 11.74 11.96 210,365 +0.08(+0.71%)
May 16, 2011 12.18 12.24 11.87 11.88 238,898 -0.40(-3.25%)
May 13, 2011 12.47 12.47 12.19 12.28 147,552 -0.19(-1.53%)
May 12, 2011 12.22 12.50 12.11 12.47 201,050 +0.21(+1.70%)
May 11, 2011 12.73 12.73 12.24 12.26 227,185 -0.53(-4.15%)
May 10, 2011 12.61 12.80 12.61 12.79 226,770 +0.20(+1.60%)
May 09, 2011 12.56 12.80 12.55 12.59 198,426 -0.01(-0.04%)
May 06, 2011 12.70 12.85 12.44 12.60 162,605 +0.02(+0.13%)
May 05, 2011 12.92 12.99 12.54 12.58 234,470 -0.40(-3.11%)
May 04, 2011 13.10 13.19 12.75 12.98 230,462 -0.09(-0.69%)
May 03, 2011 12.92 13.23 12.90 13.07 318,643 +0.11(+0.82%)
May 02, 2011 13.03 13.03 12.96 12.97 206,415 -0.35(-2.65%)
Apr 29, 2011 13.19 13.47 13.18 13.32 216,017 +0.18(+1.41%)
Apr 28, 2011 12.03 13.16 12.03 13.13 576,215 +1.06(+8.77%)
Apr 27, 2011 11.55 12.10 10.68 12.08 814,356 +0.34(+2.91%)
Apr 26, 2011 11.68 11.76 11.67 11.73 282,265 +0.01(+0.05%)
Apr 25, 2011 11.76 11.76 11.62 11.73 152,111 +0.01(+0.10%)
Apr 21, 2011 11.76 11.76 11.61 11.72 129,808 +0.00(+0.00%)
Apr 20, 2011 11.67 11.76 11.53 11.72 201,777 +0.18(+1.60%)
Apr 19, 2011 11.54 11.73 11.47 11.53 163,046 -0.02(-0.19%)
Apr 18, 2011 11.68 11.69 11.36 11.56 366,087 -0.22(-1.86%)
Apr 15, 2011 11.84 11.87 11.66 11.77 330,750 -0.11(-0.90%)
Apr 14, 2011 12.10 12.13 11.82 11.88 268,184 -0.25(-2.03%)
Apr 13, 2011 11.95 12.19 11.91 12.13 250,701 +0.21(+1.74%)
Apr 12, 2011 12.55 12.59 11.91 11.92 454,993 -0.75(-5.88%)
Apr 11, 2011 12.58 12.70 12.53 12.66 298,673 +0.06(+0.44%)
Apr 08, 2011 12.78 12.78 12.59 12.61 248,578 -0.11(-0.84%)
Apr 07, 2011 12.80 12.88 12.47 12.71 444,747 -0.15(-1.13%)
Apr 06, 2011 12.89 12.99 12.79 12.86 243,534 -0.02(-0.17%)
Apr 05, 2011 12.84 12.94 12.71 12.88 383,332 -0.03(-0.22%)
Apr 04, 2011 12.92 12.99 12.84 12.91 686,427 -0.02(-0.17%)
Apr 01, 2011 12.88 13.01 12.82 12.93 319,267 +0.07(+0.52%)
Mar 31, 2011 12.81 12.87 12.72 12.87 207,865 +0.06(+0.44%)
Mar 30, 2011 12.81 12.81 12.81 12.81 208,583 +0.26(+2.10%)
Mar 29, 2011 12.46 12.62 12.35 12.55 145,640 +0.08(+0.63%)
Mar 28, 2011 12.35 12.60 12.33 12.47 243,484 +0.12(+1.00%)
Mar 25, 2011 12.26 12.43 12.24 12.35 390,407 +0.13(+1.10%)
Mar 24, 2011 12.22 12.25 12.09 12.21 218,211 +0.04(+0.32%)
Mar 23, 2011 11.87 12.24 11.86 12.17 340,596 +0.27(+2.26%)
Mar 22, 2011 11.89 11.95 11.77 11.90 207,128 +0.04(+0.38%)
Mar 21, 2011 11.94 11.96 11.82 11.86 254,569 +0.11(+0.91%)
Mar 18, 2011 11.42 11.75 11.32 11.75 349,294 +0.45(+4.02%)
Mar 17, 2011 11.48 11.48 11.18 11.30 291,167 -0.11(-0.98%)
Mar 16, 2011 11.61 11.94 11.21 11.41 835,605 -0.21(-1.83%)
Mar 15, 2011 11.43 11.71 11.12 11.62 639,601 +0.50(+4.48%)
Mar 14, 2011 10.82 11.16 10.73 11.12 405,166 +0.21(+1.90%)
Mar 11, 2011 10.92 11.00 10.78 10.92 294,475 -0.08(-0.76%)
Mar 10, 2011 10.96 11.15 10.82 11.00 355,414 -0.09(-0.81%)
Mar 09, 2011 10.93 11.12 10.76 11.09 345,799 +0.15(+1.38%)
Mar 08, 2011 10.53 11.04 10.53 10.94 339,603 +0.40(+3.82%)
Mar 07, 2011 10.50 10.68 10.38 10.54 291,102 +0.04(+0.43%)
Mar 04, 2011 10.25 10.50 10.17 10.49 257,362 +0.26(+2.57%)
Mar 03, 2011 10.06 10.24 10.01 10.23 374,309 +0.23(+2.29%)
Mar 02, 2011 9.978 10.09 9.967 10.00 391,036 +0.00(+0.00%)
Mar 01, 2011 10.12 10.22 9.984 10.00 318,625 -0.09(-0.89%)
Feb 28, 2011 9.777 10.09 9.682 10.09 459,307 +0.31(+3.14%)
Feb 25, 2011 9.542 9.889 9.526 9.783 614,577 +0.28(+3.00%)
Feb 24, 2011 8.755 9.520 8.710 9.498 578,238 +0.75(+8.56%)
Feb 23, 2011 8.755 8.827 8.520 8.749 316,502 +0.03(+0.38%)
Feb 22, 2011 8.732 8.799 8.559 8.716 165,654 -0.09(-1.02%)
Feb 18, 2011 8.788 8.855 8.766 8.805 199,147 +0.02(+0.19%)
Feb 17, 2011 8.783 8.816 8.732 8.788 175,756 -0.02(-0.25%)
Feb 16, 2011 8.693 8.816 8.671 8.810 116,442 +0.16(+1.81%)
Feb 15, 2011 8.704 8.783 8.632 8.654 187,514 -0.11(-1.21%)
Feb 14, 2011 8.710 8.777 8.679 8.760 159,024 +0.03(+0.38%)
Feb 11, 2011 8.660 8.738 8.598 8.727 77,227 +0.08(+0.90%)
Feb 10, 2011 8.727 8.777 8.548 8.648 174,280 -0.08(-0.90%)
Feb 09, 2011 8.760 8.783 8.665 8.727 137,141 -0.04(-0.51%)
Feb 08, 2011 8.732 8.788 8.581 8.771 216,488 +0.04(+0.51%)
Feb 07, 2011 8.660 8.799 8.660 8.727 146,688 +0.10(+1.17%)
Feb 04, 2011 8.626 8.665 8.481 8.626 79,407 +0.02(+0.19%)
Feb 03, 2011 8.481 8.747 8.386 8.609 204,590 +0.11(+1.31%)
Feb 02, 2011 8.464 8.537 8.414 8.498 124,486 +0.03(+0.33%)
Feb 01, 2011 8.380 8.531 8.352 8.470 238,933 +0.14(+1.68%)
Jan 31, 2011 8.375 8.520 8.263 8.330 318,455 +0.03(+0.40%)
Jan 28, 2011 8.632 8.665 8.291 8.296 241,127 -0.34(-3.95%)
Jan 27, 2011 8.621 8.693 8.498 8.637 141,514 +0.02(+0.19%)
Jan 26, 2011 8.419 8.660 8.386 8.621 206,362 +0.20(+2.32%)
Jan 25, 2011 8.341 8.459 8.269 8.425 160,676 +0.09(+1.07%)
Jan 24, 2011 8.341 8.481 8.324 8.336 162,463 -0.02(-0.27%)
Jan 21, 2011 8.347 8.436 8.302 8.358 211,111 +0.04(+0.54%)
Jan 20, 2011 8.380 8.470 8.274 8.313 230,660 -0.12(-1.39%)
Jan 19, 2011 8.514 8.593 8.375 8.431 224,548 -0.11(-1.24%)
Jan 18, 2011 8.581 8.665 8.503 8.537 139,627 -0.08(-0.91%)
Jan 14, 2011 8.531 8.704 8.481 8.615 180,995 +0.08(+0.98%)
Jan 13, 2011 8.827 8.900 8.481 8.531 293,414 -0.26(-2.99%)
Jan 12, 2011 8.520 8.889 8.520 8.794 527,741 +0.36(+4.24%)
Jan 11, 2011 8.453 8.520 8.386 8.436 131,252 +0.05(+0.60%)
Jan 10, 2011 8.319 8.425 8.185 8.386 201,826 +0.04(+0.47%)
Jan 07, 2011 8.341 8.419 8.196 8.347 264,031 +0.01(+0.07%)
Jan 06, 2011 8.509 8.509 8.313 8.341 399,170 -0.14(-1.65%)
Jan 05, 2011 8.403 8.503 8.403 8.481 162,212 +0.04(+0.46%)
Jan 04, 2011 8.464 8.492 8.308 8.442 262,395 +0.01(+0.13%)
Jan 03, 2011 8.598 8.615 8.386 8.431 251,747 -0.11(-1.31%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,505 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,092 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,702 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,065 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,606 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,491 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,342 -0.09(-1.04%)
Dec 21, 2010 8.621 8.699 8.520 8.609 163,306 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,732 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,595 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.526 8.615 182,264 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,059 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,010 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,328 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.621 8.905 173,941 +0.10(+1.14%)
Dec 09, 2010 8.967 8.973 8.699 8.805 455,149 -0.12(-1.32%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,098 -0.12(-1.36%)
Dec 07, 2010 9.079 9.107 8.945 9.045 227,050 +0.06(+0.68%)
Dec 06, 2010 8.850 9.000 8.810 8.984 185,680 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,175 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,106 -0.03(-0.38%)
Dec 01, 2010 9.107 9.151 8.838 8.878 216,396 -0.06(-0.69%)
Nov 30, 2010 8.905 9.000 8.766 8.939 209,527 -0.08(-0.93%)
Nov 29, 2010 8.939 9.067 8.766 9.023 108,601 +0.03(+0.31%)
Nov 26, 2010 9.017 9.151 8.995 8.995 109,327 -0.08(-0.92%)
Nov 24, 2010 8.961 9.079 9.079 9.079 162,033 +0.21(+2.39%)
Nov 23, 2010 8.822 8.967 8.805 8.866 211,784 -0.05(-0.56%)
Nov 22, 2010 8.749 8.939 8.749 8.917 143,218 +0.13(+1.53%)
Nov 19, 2010 8.693 8.783 8.553 8.783 328,608 +0.09(+1.09%)
Nov 18, 2010 8.643 8.743 8.604 8.688 225,899 +0.15(+1.70%)
Nov 17, 2010 8.598 8.654 8.486 8.542 143,039 -0.01(-0.07%)
Nov 16, 2010 8.604 8.721 8.531 8.548 235,063 -0.11(-1.23%)
Nov 15, 2010 8.799 8.872 8.643 8.654 167,458 -0.06(-0.71%)
Nov 12, 2010 8.844 8.956 8.693 8.716 208,002 -0.21(-2.38%)
Nov 11, 2010 8.810 8.961 8.722 8.928 113,229 +0.03(+0.38%)
Nov 10, 2010 8.755 8.922 8.548 8.894 208,580 +0.13(+1.53%)
Nov 09, 2010 8.816 8.905 8.682 8.760 219,015 -0.14(-1.52%)
Nov 08, 2010 8.840 8.940 8.801 8.895 170,457 +0.02(+0.25%)
Nov 05, 2010 8.945 9.012 8.823 8.873 210,789 -0.08(-0.93%)
Nov 04, 2010 8.957 9.018 8.868 8.957 289,490 +0.10(+1.13%)
Nov 03, 2010 8.884 8.895 8.673 8.856 226,953 -0.02(-0.25%)
Nov 02, 2010 8.662 8.895 8.545 8.879 313,817 +0.36(+4.17%)
Nov 01, 2010 8.756 8.806 8.495 8.523 349,670 -0.18(-2.11%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,640 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,929 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,522 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,689 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,223 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.351 8.412 305,964 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,943 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,350 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,930 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,105 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.490 433,999 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,520 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,668 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,047 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,479 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.695 7.772 7.561 7.722 466,815 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,153 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,655 -0.13(-1.75%)
Oct 01, 2010 7.644 7.656 7.239 7.644 490,777 +0.06(+0.78%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,945 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,901 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.551 7.672 211,920 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,499 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.695 7.722 7.417 7.494 292,844 -0.21(-2.67%)
Sep 21, 2010 7.745 7.845 7.628 7.700 206,369 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,657 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,629 -0.08(-1.05%)
Sep 15, 2010 7.355 7.457 7.255 7.422 152,019 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,380 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,788 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,051 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.228 274,482 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.278 217,994 -0.07(-0.98%)
Sep 07, 2010 7.772 7.834 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,450 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
Sep 01, 2010 7.261 7.422 7.200 7.300 337,212 +0.15(+2.10%)
Aug 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.69%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,919 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,950 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.417 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,431 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,022 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.556 7.672 7.400 7.544 319,862 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,710 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,526 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,129 -0.41(-5.02%)
Aug 10, 2010 8.040 8.234 7.952 8.189 378,298 +0.08(+1.02%)
Aug 09, 2010 7.952 8.118 7.908 8.107 256,793 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,919 +0.13(+1.70%)
Aug 05, 2010 7.985 8.002 7.786 7.792 297,835 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,851 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.875 7.985 736,378 -0.01(-0.07%)
Aug 02, 2010 7.803 8.035 7.803 7.991 428,393 +0.26(+3.36%)
Jul 30, 2010 7.731 7.852 7.621 7.731 654,470 -0.11(-1.41%)
Jul 29, 2010 8.642 8.648 7.753 7.841 1,390,872 -0.85(-9.78%)
Jul 28, 2010 8.692 8.902 8.504 8.692 1,407 -0.20(-2.30%)
Jul 27, 2010 9.100 9.216 8.874 8.896 273,185 -0.17(-1.89%)
Jul 26, 2010 8.874 9.078 8.719 9.067 447,666 +0.28(+3.14%)
Jul 23, 2010 8.786 8.913 8.697 8.791 477,502 +0.06(+0.63%)
Jul 22, 2010 8.504 8.769 8.465 8.736 886,555 +0.36(+4.35%)
Jul 21, 2010 8.548 8.604 8.372 8.372 324,593 -0.10(-1.24%)
Jul 20, 2010 8.084 8.476 8.046 8.476 339,790 +0.34(+4.21%)
Jul 19, 2010 8.035 8.151 7.897 8.134 342,774 +0.10(+1.24%)
Jul 16, 2010 8.035 8.405 7.991 8.035 396,394 -0.41(-4.84%)
Jul 15, 2010 8.488 8.537 8.333 8.443 295,470 -0.08(-0.91%)
Jul 14, 2010 8.592 8.592 8.388 8.521 210,010 -0.04(-0.45%)
Jul 13, 2010 8.559 8.609 8.272 8.559 2,998 +0.35(+4.24%)
Jul 12, 2010 8.361 8.432 8.189 8.211 246,780 -0.08(-0.93%)
Jul 09, 2010 8.289 8.366 8.046 8.289 258,980 +0.14(+1.76%)
Jul 08, 2010 8.145 8.156 7.962 8.145 414,980 +0.24(+3.00%)
Jul 07, 2010 7.648 7.913 7.593 7.908 380,761 +0.30(+3.99%)
Jul 06, 2010 7.604 8.084 7.394 7.604 2,154 -0.30(-3.77%)
Jul 02, 2010 7.902 8.062 7.781 7.902 261,090 -0.13(-1.58%)
Jul 01, 2010 7.886 8.095 7.764 8.029 628,701 +0.12(+1.47%)
Jun 30, 2010 7.913 8.211 7.880 7.913 4,759 -0.17(-2.12%)
Jun 29, 2010 8.532 8.532 8.024 8.084 533,423 -0.23(-2.79%)
Jun 25, 2010 8.316 8.493 8.123 8.316 590,303 +0.14(+1.76%)
Jun 24, 2010 8.173 8.394 8.145 8.173 181 -0.22(-2.63%)
Jun 23, 2010 8.278 8.476 8.162 8.394 343,200 +0.09(+1.13%)
Jun 22, 2010 8.300 8.598 8.261 8.300 883 -0.20(-2.34%)
Jun 21, 2010 8.863 8.863 8.460 8.499 333,486 -0.24(-2.72%)
Jun 18, 2010 8.736 8.918 8.736 8.736 365,327 -0.13(-1.43%)
Jun 17, 2010 8.940 8.951 8.747 8.863 327,506 -0.03(-0.31%)
Jun 16, 2010 8.858 9.001 8.675 8.891 308,894 +0.05(+0.56%)
Jun 15, 2010 8.841 8.940 8.670 8.841 1,537 +0.07(+0.76%)
Jun 14, 2010 8.725 8.940 8.653 8.775 345,197 +0.15(+1.73%)
Jun 11, 2010 8.405 8.642 8.405 8.626 226,620 +0.17(+2.02%)
Jun 10, 2010 8.515 8.515 8.294 8.454 370,457 +0.12(+1.39%)
Jun 09, 2010 8.283 8.524 8.062 8.338 681,793 +0.13(+1.55%)
Jun 08, 2010 8.322 8.399 8.101 8.211 369,336 -0.05(-0.60%)
Jun 07, 2010 8.410 8.465 8.184 8.261 419,487 -0.12(-1.38%)
Jun 04, 2010 8.377 8.631 8.338 8.377 556,756 -0.30(-3.50%)
Jun 03, 2010 8.686 8.841 8.649 8.681 296,402 -0.08(-0.88%)
Jun 02, 2010 8.758 8.764 8.465 8.758 348,712 +0.29(+3.46%)
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.