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

Sturm Ruger & Company (NY: RGR )

42.12 -0.04 (-0.09%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 27, 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, 2006 3.572 3.618 3.389 3.515 501,453 -0.05(-1.28%)
May 30, 2006 3.624 3.624 3.486 3.561 403,647 -0.04(-1.11%)
May 26, 2006 3.492 3.624 3.486 3.601 418,344 -0.01(-0.16%)
May 25, 2006 3.429 3.618 3.355 3.606 1,063,794 +0.21(+6.23%)
May 24, 2006 3.263 3.429 3.178 3.395 649,474 +0.14(+4.21%)
May 23, 2006 3.235 3.361 3.235 3.258 779,299 +0.08(+2.52%)
May 22, 2006 3.263 3.326 3.155 3.178 479,057 -0.09(-2.63%)
May 19, 2006 3.223 3.315 3.223 3.263 565,665 +0.03(+0.88%)
May 18, 2006 3.246 3.326 3.223 3.235 339,434 -0.01(-0.18%)
May 17, 2006 3.292 3.312 3.229 3.241 773,875 -0.07(-2.07%)
May 16, 2006 3.429 3.475 3.298 3.309 490,255 -0.03(-0.86%)
May 15, 2006 3.486 3.486 3.315 3.338 240,578 -0.03(-1.02%)
May 12, 2006 3.355 3.492 3.292 3.372 990,484 -0.15(-4.38%)
May 11, 2006 3.801 3.806 3.526 3.526 565,141 -0.27(-7.22%)
May 10, 2006 3.972 4.012 3.778 3.801 265,423 -0.17(-4.32%)
May 09, 2006 3.972 4.018 3.972 3.972 187,038 -0.02(-0.57%)
May 08, 2006 4.006 4.041 3.984 3.995 136,473 -0.01(-0.29%)
May 05, 2006 3.989 4.029 3.978 4.006 102,530 +0.02(+0.43%)
May 04, 2006 4.006 4.046 3.972 3.989 183,014 -0.03(-0.71%)
May 03, 2006 4.069 4.075 3.995 4.018 169,017 -0.05(-1.26%)
May 02, 2006 3.984 4.075 3.984 4.069 161,843 +0.09(+2.15%)
May 01, 2006 4.018 4.104 3.978 3.984 172,341 -0.03(-0.71%)
Apr 28, 2006 4.006 4.041 3.984 4.012 132,974 -0.01(-0.28%)
Apr 27, 2006 4.058 4.075 4.001 4.024 228,680 -0.03(-0.85%)
Apr 26, 2006 4.069 4.115 4.058 4.058 110,578 -0.03(-0.70%)
Apr 25, 2006 4.121 4.144 4.029 4.087 227,106 -0.05(-1.11%)
Apr 24, 2006 4.247 4.315 4.115 4.132 188,088 -0.15(-3.60%)
Apr 21, 2006 4.224 4.304 4.200 4.287 207,859 +0.05(+1.21%)
Apr 20, 2006 4.292 4.367 4.218 4.235 197,012 -0.08(-1.85%)
Apr 19, 2006 4.184 4.315 4.184 4.315 155,020 +0.11(+2.72%)
Apr 18, 2006 4.081 4.212 4.058 4.201 209,609 +0.12(+2.94%)
Apr 17, 2006 4.189 4.201 4.058 4.081 148,546 -0.11(-2.59%)
Apr 13, 2006 4.201 4.195 4.087 4.189 178,990 -0.01(-0.27%)
Apr 12, 2006 4.229 4.229 4.161 4.201 204,010 -0.02(-0.41%)
Apr 11, 2006 4.321 4.344 4.155 4.218 199,636 -0.10(-2.25%)
Apr 10, 2006 4.298 4.367 4.292 4.315 124,925 +0.02(+0.40%)
Apr 07, 2006 4.401 4.458 4.298 4.298 153,620 -0.06(-1.44%)
Apr 06, 2006 4.401 4.441 4.344 4.361 141,372 -0.07(-1.55%)
Apr 05, 2006 4.429 4.469 4.332 4.429 114,078 -0.02(-0.39%)
Apr 04, 2006 4.367 4.481 4.304 4.447 200,861 +0.11(+2.64%)
Apr 03, 2006 4.567 4.567 4.321 4.332 221,507 -0.23(-5.01%)
Mar 31, 2006 4.429 4.561 4.229 4.561 227,981 +0.13(+2.97%)
Mar 30, 2006 4.589 4.629 4.389 4.429 191,588 -0.16(-3.49%)
Mar 29, 2006 4.567 4.589 4.504 4.589 146,271 +0.03(+0.75%)
Mar 28, 2006 4.578 4.578 4.498 4.555 144,522 -0.01(-0.25%)
Mar 27, 2006 4.538 4.612 4.527 4.567 314,239 +0.03(+0.63%)
Mar 24, 2006 4.572 4.601 4.521 4.538 148,721 -0.03(-0.75%)
Mar 23, 2006 4.589 4.601 4.544 4.572 547,469 -0.01(-0.25%)
Mar 22, 2006 4.498 4.589 4.424 4.584 358,680 +0.09(+2.04%)
Mar 21, 2006 4.447 4.589 4.349 4.492 648,599 +0.04(+0.90%)
Mar 20, 2006 4.144 4.452 4.069 4.452 834,414 +0.42(+10.34%)
Mar 17, 2006 4.035 4.075 4.001 4.035 421,318 +0.02(+0.57%)
Mar 16, 2006 4.104 4.104 4.012 4.012 159,219 -0.09(-2.23%)
Mar 15, 2006 4.012 4.109 4.012 4.104 123,701 +0.07(+1.84%)
Mar 14, 2006 4.012 4.041 4.001 4.029 88,882 -0.02(-0.56%)
Mar 13, 2006 4.052 4.127 4.001 4.052 182,139 +0.01(+0.14%)
Mar 10, 2006 4.024 4.075 3.989 4.046 153,095 +0.04(+1.00%)
Mar 09, 2006 3.995 4.012 3.972 4.006 143,472 +0.01(+0.14%)
Mar 08, 2006 3.978 4.029 3.938 4.001 128,075 +0.01(+0.29%)
Mar 07, 2006 3.955 4.024 3.944 3.989 174,791 +0.01(+0.29%)
Mar 06, 2006 3.915 4.018 3.915 3.978 165,343 +0.03(+0.72%)
Mar 03, 2006 3.955 3.989 3.944 3.949 116,177 -0.01(-0.14%)
Mar 02, 2006 4.024 4.046 3.949 3.955 131,399 -0.09(-2.12%)
Mar 01, 2006 4.104 4.115 4.006 4.041 146,621 -0.07(-1.81%)
Feb 28, 2006 4.132 4.155 4.115 4.115 143,822 -0.02(-0.42%)
Feb 27, 2006 4.138 4.172 4.058 4.132 170,067 +0.02(+0.56%)
Feb 24, 2006 4.012 4.121 3.949 4.109 118,102 +0.09(+2.28%)
Feb 23, 2006 4.058 4.109 4.012 4.018 118,452 -0.07(-1.68%)
Feb 22, 2006 4.121 4.155 4.081 4.087 145,921 -0.03(-0.83%)
Feb 21, 2006 4.115 4.138 4.064 4.121 224,656 -0.01(-0.14%)
Feb 17, 2006 4.178 4.178 4.115 4.127 170,242 -0.04(-0.96%)
Feb 16, 2006 4.132 4.167 4.064 4.167 273,122 +0.05(+1.25%)
Feb 15, 2006 3.938 4.144 3.921 4.115 247,577 +0.15(+3.90%)
Feb 14, 2006 3.892 3.966 3.886 3.961 185,989 +0.07(+1.76%)
Feb 13, 2006 3.944 3.966 3.892 3.892 117,752 -0.05(-1.16%)
Feb 10, 2006 3.886 3.944 3.886 3.938 141,022 +0.05(+1.32%)
Feb 09, 2006 3.926 3.944 3.886 3.886 98,855 -0.04(-1.02%)
Feb 08, 2006 3.915 3.966 3.915 3.926 86,433 +0.01(+0.29%)
Feb 07, 2006 3.995 4.024 3.915 3.915 144,347 -0.07(-1.86%)
Feb 06, 2006 4.001 4.046 3.961 3.989 166,392 +0.05(+1.16%)
Feb 03, 2006 4.001 4.001 3.915 3.944 160,619 -0.01(-0.14%)
Feb 02, 2006 4.006 4.035 3.921 3.949 168,317 -0.06(-1.57%)
Feb 01, 2006 4.018 4.046 4.006 4.012 121,951 -0.03(-0.85%)
Jan 31, 2006 4.069 4.069 4.006 4.046 145,047 -0.01(-0.14%)
Jan 30, 2006 4.281 4.287 4.001 4.052 283,620 -0.22(-5.09%)
Jan 27, 2006 4.081 4.407 4.069 4.269 458,586 +0.19(+4.62%)
Jan 26, 2006 3.972 4.087 3.915 4.081 315,114 +0.10(+2.44%)
Jan 25, 2006 3.886 3.984 3.875 3.984 161,843 +0.09(+2.35%)
Jan 24, 2006 3.881 3.909 3.846 3.892 135,248 +0.03(+0.89%)
Jan 23, 2006 3.886 3.904 3.835 3.858 124,575 -0.02(-0.59%)
Jan 20, 2006 3.978 4.052 3.869 3.881 138,748 -0.06(-1.59%)
Jan 19, 2006 3.972 3.972 3.904 3.944 105,329 -0.01(-0.29%)
Jan 18, 2006 3.858 4.052 3.846 3.955 311,614 +0.10(+2.52%)
Jan 17, 2006 3.972 3.972 3.841 3.858 192,462 -0.09(-2.17%)
Jan 13, 2006 3.909 3.961 3.904 3.944 113,028 +0.03(+0.88%)
Jan 12, 2006 3.966 3.972 3.904 3.909 129,475 -0.06(-1.44%)
Jan 11, 2006 3.984 3.984 3.915 3.966 164,118 -0.01(-0.29%)
Jan 10, 2006 3.995 3.995 3.944 3.978 180,565 -0.02(-0.43%)
Jan 09, 2006 4.024 4.046 3.961 3.995 164,118 -0.03(-0.71%)
Jan 06, 2006 3.989 4.041 3.921 4.024 193,512 +0.06(+1.59%)
Jan 05, 2006 3.926 4.012 3.921 3.961 160,794 +0.03(+0.87%)
Jan 04, 2006 4.006 4.035 3.915 3.926 233,579 -0.09(-2.14%)
Jan 03, 2006 4.006 4.041 3.915 4.012 225,181 +0.01(+0.14%)
Dec 30, 2005 4.006 4.075 3.995 4.006 268,573 -0.03(-0.71%)
Dec 29, 2005 4.144 4.224 4.006 4.035 265,773 -0.15(-3.55%)
Dec 28, 2005 4.029 4.401 4.029 4.184 471,359 +0.15(+3.68%)
Dec 27, 2005 4.149 4.235 4.035 4.035 366,379 -0.09(-2.08%)
Dec 23, 2005 3.915 4.144 3.898 4.121 590,686 +0.37(+9.74%)
Dec 22, 2005 3.744 3.801 3.726 3.755 269,797 +0.02(+0.46%)
Dec 21, 2005 3.858 3.915 3.726 3.738 305,491 -0.12(-3.11%)
Dec 20, 2005 3.864 3.898 3.858 3.858 187,913 -0.02(-0.59%)
Dec 19, 2005 3.938 3.944 3.858 3.881 236,204 -0.02(-0.59%)
Dec 16, 2005 3.875 3.932 3.829 3.904 442,489 +0.09(+2.25%)
Dec 15, 2005 3.864 3.886 3.761 3.818 289,919 -0.07(-1.76%)
Dec 14, 2005 3.944 3.989 3.852 3.886 259,300 -0.02(-0.59%)
Dec 13, 2005 3.944 3.989 3.892 3.909 315,639 -0.05(-1.30%)
Dec 12, 2005 4.001 4.001 3.926 3.961 222,032 -0.02(-0.57%)
Dec 09, 2005 3.949 4.024 3.944 3.984 232,705 +0.03(+0.72%)
Dec 08, 2005 4.075 4.075 3.944 3.955 278,721 -0.06(-1.56%)
Dec 07, 2005 4.041 4.080 3.984 4.018 240,578 -0.01(-0.14%)
Dec 06, 2005 4.087 4.121 4.024 4.024 150,645 -0.04(-0.98%)
Dec 05, 2005 4.109 4.115 4.006 4.064 243,028 -0.02(-0.56%)
Dec 02, 2005 4.172 4.229 4.018 4.087 157,119 -0.08(-1.92%)
Dec 01, 2005 4.058 4.201 4.046 4.167 249,676 +0.14(+3.40%)
Nov 30, 2005 4.035 4.104 4.001 4.029 211,009 +0.02(+0.57%)
Nov 29, 2005 3.984 4.058 3.972 4.006 296,392 +0.02(+0.57%)
Nov 28, 2005 4.144 4.144 3.972 3.984 271,197 -0.12(-2.92%)
Nov 25, 2005 4.127 4.132 4.092 4.104 71,561 -0.02(-0.55%)
Nov 23, 2005 4.109 4.172 4.087 4.127 314,414 +0.03(+0.84%)
Nov 22, 2005 4.178 4.184 4.064 4.092 276,796 -0.06(-1.51%)
Nov 21, 2005 4.115 4.167 4.058 4.155 273,122 +0.12(+2.97%)
Nov 18, 2005 4.081 4.081 3.972 4.035 150,645 -0.02(-0.56%)
Nov 17, 2005 3.938 4.081 3.881 4.058 264,374 +0.15(+3.80%)
Nov 16, 2005 4.081 4.104 3.864 3.909 562,516 -0.18(-4.47%)
Nov 15, 2005 4.189 4.195 4.069 4.092 195,612 -0.10(-2.45%)
Nov 14, 2005 4.315 4.327 4.172 4.195 200,336 -0.13(-2.91%)
Nov 11, 2005 4.332 4.429 4.292 4.321 146,796 -0.02(-0.40%)
Nov 10, 2005 4.372 4.372 4.264 4.338 151,870 -0.01(-0.26%)
Nov 09, 2005 4.304 4.389 4.269 4.349 228,156 +0.10(+2.42%)
Nov 08, 2005 4.372 4.372 4.207 4.247 291,143 -0.15(-3.38%)
Nov 07, 2005 4.229 4.424 4.224 4.395 209,259 +0.17(+3.92%)
Nov 04, 2005 4.287 4.287 4.178 4.229 204,360 -0.07(-1.60%)
Nov 03, 2005 4.441 4.441 4.287 4.298 176,016 -0.03(-0.66%)
Nov 02, 2005 4.195 4.332 4.195 4.327 421,318 +0.14(+3.42%)
Nov 01, 2005 4.241 4.264 4.172 4.184 395,248 -0.01(-0.14%)
Oct 31, 2005 4.224 4.315 4.161 4.189 457,711 +0.05(+1.24%)
Oct 28, 2005 4.201 4.235 4.075 4.138 622,530 -0.06(-1.50%)
Oct 27, 2005 4.487 4.487 4.115 4.201 668,021 -0.26(-5.89%)
Oct 26, 2005 4.635 4.681 4.384 4.464 379,326 -0.17(-3.70%)
Oct 25, 2005 4.864 4.865 4.629 4.635 420,094 -0.27(-5.59%)
Oct 24, 2005 5.092 5.132 4.864 4.910 225,881 -0.15(-2.94%)
Oct 21, 2005 5.230 5.235 5.001 5.058 179,165 -0.09(-1.78%)
Oct 20, 2005 5.087 5.258 5.070 5.150 233,579 +0.09(+1.81%)
Oct 19, 2005 4.910 5.075 4.864 5.058 167,617 +0.14(+2.91%)
Oct 18, 2005 4.995 5.087 4.887 4.915 142,597 -0.10(-2.05%)
Oct 17, 2005 5.092 5.138 4.955 5.018 115,127 -0.03(-0.68%)
Oct 14, 2005 5.041 5.110 4.887 5.052 94,306 +0.07(+1.38%)
Oct 13, 2005 4.772 5.052 4.772 4.984 218,007 +0.18(+3.81%)
Oct 12, 2005 4.955 4.978 4.801 4.801 180,390 -0.17(-3.34%)
Oct 11, 2005 5.144 5.144 4.944 4.967 91,332 -0.16(-3.12%)
Oct 10, 2005 5.030 5.138 4.967 5.127 142,947 +0.12(+2.40%)
Oct 07, 2005 4.972 5.064 4.944 5.007 87,833 +0.06(+1.27%)
Oct 06, 2005 4.961 5.121 4.875 4.944 174,966 -0.05(-0.92%)
Oct 05, 2005 5.087 5.115 4.967 4.990 137,873 -0.12(-2.35%)
Oct 04, 2005 5.230 5.287 5.087 5.110 115,127 -0.15(-2.83%)
Oct 03, 2005 5.315 5.395 4.944 5.258 290,793 +0.00(+0.00%)
Sep 30, 2005 5.344 5.367 5.230 5.258 136,473 -0.12(-2.23%)
Sep 29, 2005 5.258 5.401 5.258 5.378 140,847 +0.14(+2.73%)
Sep 28, 2005 5.384 5.384 5.161 5.235 201,736 -0.15(-2.76%)
Sep 27, 2005 5.287 5.424 5.178 5.384 266,998 +0.13(+2.50%)
Sep 26, 2005 5.190 5.252 5.168 5.252 179,340 +0.17(+3.37%)
Sep 23, 2005 5.081 5.144 5.001 5.081 458,411 +0.09(+1.72%)
Sep 22, 2005 5.001 5.087 4.972 4.995 137,173 -0.03(-0.68%)
Sep 21, 2005 5.001 5.127 4.904 5.030 269,273 -0.01(-0.23%)
Sep 20, 2005 5.115 5.230 5.030 5.041 221,507 -0.07(-1.45%)
Sep 19, 2005 5.252 5.287 5.115 5.115 158,169 -0.14(-2.61%)
Sep 16, 2005 5.058 5.281 5.011 5.252 634,777 +0.23(+4.55%)
Sep 15, 2005 5.344 5.344 5.001 5.024 269,273 -0.31(-5.79%)
Sep 14, 2005 5.321 5.367 5.287 5.332 148,721 +0.01(+0.21%)
Sep 13, 2005 5.315 5.378 5.270 5.321 160,094 +0.02(+0.32%)
Sep 12, 2005 5.390 5.412 5.298 5.304 147,496 -0.08(-1.49%)
Sep 09, 2005 5.401 5.412 5.344 5.384 104,454 -0.02(-0.32%)
Sep 08, 2005 5.487 5.487 5.390 5.401 120,726 -0.13(-2.38%)
Sep 07, 2005 5.675 5.681 5.527 5.532 105,854 -0.13(-2.22%)
Sep 06, 2005 5.395 5.658 5.390 5.658 418,519 +0.26(+4.87%)
Sep 02, 2005 5.390 5.430 5.327 5.395 124,575 +0.00(+0.00%)
Sep 01, 2005 5.430 5.452 5.344 5.395 156,419 -0.05(-0.94%)
Aug 31, 2005 5.344 5.447 5.327 5.447 127,725 +0.07(+1.38%)
Aug 30, 2005 5.435 5.458 5.292 5.372 172,341 -0.09(-1.57%)
Aug 29, 2005 5.372 5.475 5.350 5.458 129,650 +0.04(+0.74%)
Aug 26, 2005 5.544 5.550 5.418 5.418 178,815 -0.10(-1.76%)
Aug 25, 2005 5.510 5.538 5.435 5.515 124,750 +0.02(+0.31%)
Aug 24, 2005 5.481 5.538 5.441 5.498 171,991 +0.01(+0.21%)
Aug 23, 2005 5.595 5.607 5.464 5.487 153,270 -0.06(-1.13%)
Aug 22, 2005 5.475 5.578 5.475 5.550 221,332 +0.13(+2.43%)
Aug 19, 2005 5.350 5.447 5.327 5.418 182,839 +0.07(+1.28%)
Aug 18, 2005 5.470 5.498 5.350 5.350 364,629 -0.15(-2.80%)
Aug 17, 2005 5.532 5.572 5.487 5.504 233,055 -0.02(-0.41%)
Aug 16, 2005 5.590 5.601 5.464 5.527 417,819 -0.07(-1.33%)
Aug 15, 2005 5.647 5.647 5.458 5.601 421,668 -0.03(-0.61%)
Aug 12, 2005 5.704 5.715 5.590 5.635 275,396 -0.05(-0.90%)
Aug 11, 2005 5.778 5.841 5.658 5.687 294,118 -0.07(-1.19%)
Aug 10, 2005 5.618 5.915 5.618 5.755 600,659 +0.11(+2.03%)
Aug 09, 2005 5.658 5.681 5.584 5.641 286,594 -0.05(-0.90%)
Aug 08, 2005 5.801 5.818 5.578 5.693 587,361 -0.07(-1.29%)
Aug 05, 2005 5.870 5.875 5.767 5.767 348,357 -0.08(-1.37%)
Aug 04, 2005 5.841 6.001 5.784 5.847 416,594 +0.01(+0.10%)
Aug 03, 2005 5.784 5.875 5.721 5.841 583,512 +0.00(+0.00%)
Aug 02, 2005 6.173 6.190 5.813 5.841 1,174,548 -0.38(-6.07%)
Aug 01, 2005 6.458 6.516 6.144 6.218 1,639,259 -0.18(-2.77%)
Jul 29, 2005 6.516 6.716 6.155 6.396 5,926,807 +0.65(+11.34%)
Jul 28, 2005 5.252 5.795 5.058 5.744 1,106,136 +0.52(+9.96%)
Jul 27, 2005 5.081 5.235 5.058 5.224 278,721 +0.20(+3.98%)
Jul 26, 2005 4.972 5.087 4.921 5.024 156,419 +0.02(+0.46%)
Jul 25, 2005 5.212 5.218 4.950 5.001 237,954 -0.19(-3.74%)
Jul 22, 2005 5.115 5.195 5.041 5.195 155,020 +0.15(+3.06%)
Jul 21, 2005 5.258 5.298 5.007 5.041 300,767 -0.16(-3.08%)
Jul 20, 2005 5.087 5.287 5.047 5.201 288,869 +0.14(+2.71%)
Jul 19, 2005 5.018 5.075 5.001 5.064 89,932 +0.06(+1.26%)
Jul 18, 2005 5.110 5.115 4.978 5.001 99,555 -0.08(-1.57%)
Jul 15, 2005 4.984 5.087 4.978 5.081 94,831 +0.05(+1.02%)
Jul 14, 2005 4.978 5.075 4.972 5.030 93,956 +0.01(+0.11%)
Jul 13, 2005 5.001 5.092 5.001 5.024 58,088 -0.01(-0.11%)
Jul 12, 2005 5.087 5.087 4.950 5.030 96,581 -0.03(-0.57%)
Jul 11, 2005 4.967 5.081 4.950 5.058 153,795 +0.07(+1.37%)
Jul 08, 2005 4.847 5.001 4.824 4.990 173,216 +0.11(+2.34%)
Jul 07, 2005 4.824 4.881 4.721 4.875 90,632 +0.02(+0.47%)
Jul 06, 2005 4.892 4.892 4.812 4.852 62,812 -0.04(-0.82%)
Jul 05, 2005 4.818 4.892 4.778 4.892 69,986 +0.07(+1.54%)
Jul 01, 2005 4.801 4.824 4.749 4.818 53,014 +0.03(+0.72%)
Jun 30, 2005 4.732 4.858 4.715 4.784 90,807 +0.05(+1.09%)
Jun 29, 2005 4.601 4.744 4.601 4.732 101,130 +0.06(+1.22%)
Jun 28, 2005 4.675 4.687 4.607 4.675 69,286 +0.00(+0.00%)
Jun 27, 2005 4.658 4.687 4.578 4.675 127,550 -0.01(-0.12%)
Jun 24, 2005 4.744 4.744 4.635 4.681 191,938 -0.07(-1.56%)
Jun 23, 2005 4.830 4.852 4.727 4.755 58,088 -0.07(-1.54%)
Jun 22, 2005 4.807 4.858 4.772 4.830 80,309 +0.01(+0.24%)
Jun 21, 2005 4.830 4.875 4.789 4.818 89,232 +0.01(+0.12%)
Jun 20, 2005 4.652 4.852 4.652 4.812 101,480 +0.13(+2.68%)
Jun 17, 2005 4.881 4.887 4.687 4.687 230,255 -0.17(-3.53%)
Jun 16, 2005 4.830 4.858 4.709 4.858 101,655 +0.03(+0.59%)
Jun 15, 2005 4.767 4.835 4.744 4.830 127,725 +0.09(+1.81%)
Jun 14, 2005 4.761 4.772 4.704 4.744 59,838 +0.00(+0.00%)
Jun 13, 2005 4.744 4.755 4.681 4.744 51,615 -0.03(-0.60%)
Jun 10, 2005 4.772 4.789 4.709 4.772 97,806 +0.01(+0.12%)
Jun 09, 2005 4.744 4.778 4.692 4.767 68,236 +0.01(+0.12%)
Jun 08, 2005 4.744 4.772 4.715 4.761 79,784 +0.01(+0.12%)
Jun 07, 2005 4.681 4.789 4.669 4.755 141,197 +0.06(+1.34%)
Jun 06, 2005 4.744 4.744 4.629 4.692 97,981 -0.03(-0.61%)
Jun 03, 2005 4.744 4.772 4.709 4.721 110,753 -0.05(-1.08%)
Jun 02, 2005 4.715 4.789 4.647 4.772 122,476 +0.03(+0.72%)
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.