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

RPC Inc (NY: RES )

6.980 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 1.161 1.179 1.154 1.171 306,915 +0.01(+0.76%)
Dec 30, 2004 1.190 1.190 1.161 1.162 195,396 -0.02(-1.77%)
Dec 29, 2004 1.163 1.185 1.162 1.183 550,923 +0.02(+1.36%)
Dec 28, 2004 1.193 1.194 1.159 1.168 654,817 -0.02(-1.73%)
Dec 27, 2004 1.217 1.223 1.184 1.188 594,768 -0.02(-2.00%)
Dec 23, 2004 1.201 1.217 1.201 1.212 383,168 +0.01(+0.93%)
Dec 22, 2004 1.212 1.218 1.199 1.201 692,943 -0.01(-0.92%)
Dec 21, 2004 1.210 1.217 1.175 1.212 757,758 +0.00(+0.19%)
Dec 20, 2004 1.217 1.217 1.192 1.210 806,369 -0.00(-0.19%)
Dec 17, 2004 1.194 1.217 1.194 1.212 1,074,205 +0.02(+1.64%)
Dec 16, 2004 1.182 1.194 1.171 1.193 1,199,069 +0.03(+2.32%)
Dec 15, 2004 1.129 1.166 1.121 1.166 1,116,144 +0.04(+3.91%)
Dec 14, 2004 1.135 1.138 1.100 1.122 1,101,847 -0.00(-0.33%)
Dec 13, 2004 1.084 1.134 1.084 1.126 1,300,103 +0.05(+4.23%)
Dec 10, 2004 1.092 1.093 1.054 1.080 921,700 -0.01(-1.03%)
Dec 09, 2004 1.082 1.091 1.056 1.091 972,218 +0.02(+1.47%)
Dec 08, 2004 1.074 1.076 1.030 1.075 1,841,495 -0.01(-0.95%)
Dec 07, 2004 1.133 1.146 1.084 1.086 833,057 -0.04(-3.20%)
Dec 06, 2004 1.100 1.138 1.100 1.121 1,853,886 +0.02(+2.17%)
Dec 03, 2004 1.050 1.115 1.049 1.098 2,308,541 +0.04(+3.65%)
Dec 02, 2004 1.198 1.198 1.049 1.059 3,582,909 -0.15(-12.45%)
Dec 01, 2004 1.273 1.275 1.207 1.210 1,888,200 -0.06(-4.81%)
Nov 30, 2004 1.292 1.292 1.263 1.271 1,652,770 -0.02(-1.27%)
Nov 29, 2004 1.222 1.322 1.222 1.287 5,918,139 +0.02(+1.96%)
Nov 26, 2004 1.149 1.274 1.143 1.262 2,098,847 +0.12(+10.99%)
Nov 24, 2004 1.107 1.143 1.100 1.137 1,119,957 +0.04(+3.79%)
Nov 23, 2004 1.071 1.107 1.070 1.096 1,052,283 +0.03(+2.40%)
Nov 22, 2004 1.029 1.074 1.026 1.070 993,187 +0.05(+4.79%)
Nov 19, 2004 1.005 1.032 1.001 1.021 962,686 +0.02(+1.86%)
Nov 18, 2004 1.007 1.008 0.9960 1.003 259,258 -0.00(-0.23%)
Nov 17, 2004 0.9885 1.010 0.9834 1.005 735,835 +0.01(+0.98%)
Nov 16, 2004 1.012 1.017 0.9941 0.9951 254,492 -0.01(-1.20%)
Nov 15, 2004 1.017 1.018 0.9988 1.007 860,698 -0.01(-0.96%)
Nov 12, 2004 1.010 1.024 1.005 1.017 635,754 +0.01(+0.97%)
Nov 11, 2004 1.006 1.014 1.004 1.007 446,076 +0.00(+0.32%)
Nov 10, 2004 1.003 1.014 1.000 1.004 658,630 +0.01(+1.32%)
Nov 09, 2004 0.9885 0.9988 0.9857 0.9909 496,593 +0.01(+1.19%)
Nov 08, 2004 0.9787 0.9899 0.9675 0.9792 703,428 +0.01(+0.86%)
Nov 05, 2004 0.9839 0.9839 0.9708 0.9708 423,200 -0.02(-1.56%)
Nov 04, 2004 0.9596 0.9904 0.9559 0.9862 594,768 +0.03(+3.27%)
Nov 03, 2004 0.9480 0.9606 0.9447 0.9550 609,066 +0.02(+1.99%)
Nov 02, 2004 0.9624 0.9661 0.9279 0.9363 880,715 -0.03(-2.76%)
Nov 01, 2004 0.9792 1.000 0.9624 0.9629 638,613 -0.00(-0.48%)
Oct 29, 2004 0.9629 0.9731 0.9550 0.9675 611,925 +0.00(+0.39%)
Oct 28, 2004 0.9787 0.9839 0.9606 0.9638 1,185,724 +0.00(+0.10%)
Oct 27, 2004 0.9209 0.9699 0.9209 0.9629 1,791,931 +0.08(+8.68%)
Oct 26, 2004 0.8603 0.8897 0.8580 0.8859 312,634 +0.03(+3.26%)
Oct 25, 2004 0.8650 0.8701 0.8566 0.8580 277,368 -0.01(-0.59%)
Oct 22, 2004 0.8808 0.8822 0.8626 0.8631 361,245 -0.02(-2.27%)
Oct 21, 2004 0.8631 0.8845 0.8566 0.8832 399,371 +0.02(+2.71%)
Oct 20, 2004 0.8183 0.8598 0.8183 0.8598 302,150 +0.03(+3.59%)
Oct 19, 2004 0.8528 0.8589 0.8253 0.8300 176,333 -0.02(-1.87%)
Oct 18, 2004 0.8496 0.8542 0.8370 0.8458 422,247 -0.00(-0.44%)
Oct 15, 2004 0.8477 0.8542 0.8347 0.8496 275,461 +0.00(+0.50%)
Oct 14, 2004 0.8207 0.8486 0.8165 0.8454 597,628 +0.02(+2.43%)
Oct 13, 2004 0.8636 0.8636 0.8067 0.8253 644,332 -0.03(-3.91%)
Oct 12, 2004 0.8696 0.8752 0.8477 0.8589 674,833 -0.02(-1.76%)
Oct 11, 2004 0.8892 0.8920 0.8696 0.8743 396,512 -0.02(-1.83%)
Oct 08, 2004 0.9013 0.9032 0.8883 0.8906 920,747 -0.01(-0.83%)
Oct 07, 2004 0.9093 0.9121 0.8967 0.8981 769,196 -0.01(-0.87%)
Oct 06, 2004 0.8864 0.9060 0.8841 0.9060 874,996 +0.02(+2.21%)
Oct 05, 2004 0.9093 0.9107 0.8855 0.8864 1,197,162 -0.01(-1.55%)
Oct 04, 2004 0.8790 0.9046 0.8687 0.9004 671,974 +0.03(+3.04%)
Oct 01, 2004 0.8393 0.8743 0.8356 0.8738 1,085,643 +0.04(+4.81%)
Sep 30, 2004 0.8267 0.8337 0.8155 0.8337 470,858 +0.01(+0.85%)
Sep 29, 2004 0.8323 0.8347 0.8113 0.8267 428,919 -0.01(-0.78%)
Sep 28, 2004 0.8165 0.8370 0.8165 0.8333 330,744 +0.02(+2.11%)
Sep 27, 2004 0.8057 0.8286 0.7997 0.8160 673,880 +0.01(+1.27%)
Sep 24, 2004 0.8011 0.8127 0.7950 0.8057 159,176 +0.00(+0.58%)
Sep 23, 2004 0.7974 0.8011 0.7829 0.8011 329,791 +0.01(+1.00%)
Sep 22, 2004 0.7927 0.7969 0.7806 0.7932 484,202 +0.00(+0.06%)
Sep 21, 2004 0.7950 0.7974 0.7871 0.7927 1,406,856 +0.01(+0.89%)
Sep 20, 2004 0.7740 0.7922 0.7740 0.7857 920,747 +0.02(+2.06%)
Sep 17, 2004 0.7656 0.7787 0.7461 0.7698 493,734 -0.00(-0.06%)
Sep 16, 2004 0.7698 0.7740 0.7652 0.7703 296,431 +0.00(+0.06%)
Sep 15, 2004 0.7764 0.7787 0.7670 0.7698 373,636 -0.01(-1.14%)
Sep 14, 2004 0.7880 0.7918 0.7740 0.7787 248,773 -0.01(-1.76%)
Sep 13, 2004 0.7978 0.8085 0.7904 0.7927 369,824 -0.01(-0.64%)
Sep 10, 2004 0.7810 0.7987 0.7787 0.7978 531,860 +0.01(+1.91%)
Sep 09, 2004 0.7428 0.7880 0.7428 0.7829 441,310 +0.04(+4.74%)
Sep 08, 2004 0.7601 0.7601 0.7335 0.7475 306,915 -0.01(-0.74%)
Sep 07, 2004 0.7559 0.7652 0.7447 0.7531 952,201 -0.00(-0.31%)
Sep 03, 2004 0.7507 0.7675 0.7493 0.7554 235,429 +0.01(+1.06%)
Sep 02, 2004 0.7451 0.7605 0.7400 0.7475 386,980 +0.00(+0.31%)
Sep 01, 2004 0.7088 0.7451 0.6994 0.7451 392,699 +0.04(+5.48%)
Aug 31, 2004 0.6957 0.7116 0.6948 0.7064 269,742 +0.01(+1.54%)
Aug 30, 2004 0.6999 0.7050 0.6929 0.6957 498,500 -0.00(-0.60%)
Aug 27, 2004 0.6943 0.7027 0.6915 0.6999 548,064 +0.01(+1.15%)
Aug 26, 2004 0.7022 0.7022 0.6868 0.6920 492,781 -0.01(-1.46%)
Aug 25, 2004 0.7185 0.7297 0.6994 0.7022 372,683 -0.01(-1.57%)
Aug 24, 2004 0.7241 0.7381 0.7130 0.7134 452,748 -0.01(-1.48%)
Aug 23, 2004 0.7461 0.7517 0.7241 0.7241 833,057 -0.01(-1.15%)
Aug 20, 2004 0.7227 0.7344 0.7227 0.7325 231,616 +0.01(+1.16%)
Aug 19, 2004 0.7237 0.7279 0.7213 0.7241 357,433 +0.00(+0.06%)
Aug 18, 2004 0.7227 0.7316 0.7227 0.7237 347,901 +0.00(+0.39%)
Aug 17, 2004 0.7227 0.7321 0.7125 0.7209 1,176,193 -0.00(-0.26%)
Aug 16, 2004 0.6887 0.7227 0.6887 0.7227 628,129 +0.04(+5.66%)
Aug 13, 2004 0.6593 0.6864 0.6593 0.6840 752,992 +0.02(+3.02%)
Aug 12, 2004 0.6691 0.6803 0.6640 0.6640 470,858 -0.01(-1.11%)
Aug 11, 2004 0.6854 0.6854 0.6668 0.6715 679,599 -0.01(-2.04%)
Aug 10, 2004 0.6738 0.6901 0.6593 0.6854 434,638 +0.02(+2.44%)
Aug 09, 2004 0.6766 0.6854 0.6617 0.6691 524,235 -0.00(-0.62%)
Aug 06, 2004 0.7060 0.7120 0.6733 0.6733 492,781 -0.04(-5.44%)
Aug 05, 2004 0.7344 0.7414 0.7074 0.7120 365,058 -0.02(-2.43%)
Aug 04, 2004 0.7437 0.7437 0.7265 0.7297 284,040 -0.01(-1.57%)
Aug 03, 2004 0.7414 0.7437 0.7344 0.7414 678,646 +0.01(+1.27%)
Aug 02, 2004 0.7241 0.7367 0.7241 0.7321 971,264 +0.01(+1.75%)
Jul 30, 2004 0.7185 0.7321 0.7185 0.7195 251,632 +0.00(+0.46%)
Jul 29, 2004 0.7018 0.7297 0.7018 0.7162 480,390 +0.02(+2.47%)
Jul 28, 2004 0.6924 0.7046 0.6924 0.6990 2,711,726 +0.02(+3.17%)
Jul 27, 2004 0.6491 0.6794 0.6491 0.6775 176,333 +0.03(+4.38%)
Jul 26, 2004 0.6523 0.6565 0.6411 0.6491 359,339 +0.00(+0.58%)
Jul 23, 2004 0.6514 0.6551 0.6411 0.6453 180,146 -0.00(-0.36%)
Jul 22, 2004 0.6621 0.6626 0.6369 0.6477 483,249 -0.02(-2.53%)
Jul 21, 2004 0.6752 0.6770 0.6621 0.6645 290,712 -0.01(-1.04%)
Jul 20, 2004 0.6747 0.6775 0.6691 0.6715 189,677 -0.01(-1.44%)
Jul 19, 2004 0.6789 0.6859 0.6668 0.6812 245,913 -0.00(-0.34%)
Jul 16, 2004 0.7088 0.7088 0.6836 0.6836 248,773 -0.03(-3.99%)
Jul 15, 2004 0.7083 0.7157 0.7083 0.7120 133,441 -0.00(-0.07%)
Jul 14, 2004 0.7069 0.7199 0.7064 0.7125 190,631 +0.00(+0.13%)
Jul 13, 2004 0.7195 0.7195 0.7036 0.7116 220,178 -0.01(-0.91%)
Jul 12, 2004 0.7237 0.7255 0.7111 0.7181 256,398 -0.01(-0.77%)
Jul 09, 2004 0.7223 0.7344 0.7209 0.7237 360,292 +0.00(+0.19%)
Jul 08, 2004 0.7274 0.7321 0.7223 0.7223 289,759 -0.01(-1.46%)
Jul 07, 2004 0.7297 0.7344 0.7297 0.7330 283,087 +0.01(+0.90%)
Jul 06, 2004 0.7227 0.7321 0.7223 0.7265 430,826 +0.00(+0.26%)
Jul 02, 2004 0.7311 0.7311 0.7204 0.7246 332,651 -0.00(-0.26%)
Jul 01, 2004 0.7409 0.7409 0.7246 0.7265 1,006,531 -0.01(-1.33%)
Jun 30, 2004 0.7251 0.7451 0.7213 0.7363 481,343 +0.01(+2.00%)
Jun 29, 2004 0.6966 0.7218 0.6966 0.7218 486,109 +0.02(+3.27%)
Jun 28, 2004 0.7204 0.7251 0.6971 0.6990 466,092 -0.02(-2.98%)
Jun 25, 2004 0.7004 0.7321 0.6999 0.7204 1,703,288 +0.01(+1.65%)
Jun 24, 2004 0.7218 0.7311 0.7088 0.7088 238,288 -0.01(-1.17%)
Jun 23, 2004 0.6990 0.7213 0.6957 0.7171 331,697 +0.02(+2.94%)
Jun 22, 2004 0.6924 0.7088 0.6887 0.6966 1,007,484 +0.00(+0.27%)
Jun 21, 2004 0.6994 0.7018 0.6854 0.6948 602,393 +0.01(+0.88%)
Jun 18, 2004 0.6649 0.6976 0.6645 0.6887 1,177,146 +0.02(+3.58%)
Jun 17, 2004 0.6393 0.6729 0.6388 0.6649 419,388 +0.03(+4.09%)
Jun 16, 2004 0.6342 0.6411 0.6316 0.6388 292,618 +0.01(+1.56%)
Jun 15, 2004 0.6150 0.6318 0.6150 0.6290 588,096 +0.01(+2.27%)
Jun 14, 2004 0.6323 0.6342 0.6150 0.6150 285,946 -0.01(-2.01%)
Jun 10, 2004 0.6239 0.6300 0.6230 0.6276 290,712 +0.01(+0.90%)
Jun 09, 2004 0.6328 0.6328 0.6178 0.6220 184,912 -0.01(-1.33%)
Jun 08, 2004 0.6374 0.6379 0.6295 0.6304 80,065 -0.01(-0.88%)
Jun 07, 2004 0.6248 0.6435 0.6248 0.6360 292,618 +0.01(+2.10%)
Jun 04, 2004 0.6342 0.6342 0.6230 0.6230 103,893 -0.01(-2.12%)
Jun 03, 2004 0.6444 0.6444 0.6365 0.6365 71,486 -0.02(-2.50%)
Jun 02, 2004 0.6495 0.6528 0.6458 0.6528 141,066 +0.01(+0.79%)
Jun 01, 2004 0.6435 0.6542 0.6430 0.6477 203,022 +0.01(+1.39%)
May 28, 2004 0.6411 0.6421 0.6286 0.6388 78,158 -0.00(-0.44%)
May 27, 2004 0.6472 0.6561 0.6393 0.6416 200,162 -0.00(-0.29%)
May 26, 2004 0.6402 0.6458 0.6272 0.6435 175,380 +0.00(+0.07%)
May 25, 2004 0.6351 0.6439 0.6304 0.6430 201,115 +0.00(+0.58%)
May 24, 2004 0.6365 0.6416 0.6360 0.6393 171,567 +0.01(+1.18%)
May 21, 2004 0.6178 0.6318 0.6160 0.6318 126,769 +0.02(+2.65%)
May 20, 2004 0.6108 0.6160 0.6085 0.6155 224,944 +0.01(+1.07%)
May 19, 2004 0.6248 0.6267 0.6085 0.6090 347,901 -0.01(-1.80%)
May 18, 2004 0.6300 0.6388 0.6202 0.6202 282,133 -0.01(-0.82%)
May 17, 2004 0.6188 0.6290 0.6178 0.6253 204,928 +0.01(+1.06%)
May 14, 2004 0.6085 0.6276 0.6062 0.6188 149,645 +0.01(+1.22%)
May 13, 2004 0.6132 0.6169 0.6043 0.6113 274,508 +0.00(+0.00%)
May 12, 2004 0.5866 0.6155 0.5829 0.6113 347,901 +0.02(+3.72%)
May 11, 2004 0.5829 0.5899 0.5819 0.5894 569,986 +0.02(+2.76%)
May 10, 2004 0.5735 0.5749 0.5642 0.5735 530,907 -0.00(-0.40%)
May 07, 2004 0.6071 0.6090 0.5721 0.5759 242,101 -0.03(-4.71%)
May 06, 2004 0.6071 0.6085 0.5978 0.6043 449,889 -0.01(-1.44%)
May 05, 2004 0.6248 0.6248 0.6132 0.6132 165,848 -0.00(-0.75%)
May 04, 2004 0.6202 0.6248 0.6150 0.6178 154,411 +0.00(+0.38%)
May 03, 2004 0.6052 0.6192 0.5931 0.6155 549,017 +0.01(+2.48%)
Apr 30, 2004 0.6216 0.6244 0.5992 0.6006 614,784 -0.03(-4.10%)
Apr 29, 2004 0.6579 0.6654 0.6262 0.6262 609,066 -0.03(-4.14%)
Apr 28, 2004 0.6598 0.6621 0.6509 0.6533 764,430 +0.01(+1.45%)
Apr 27, 2004 0.6342 0.6570 0.6328 0.6439 462,280 +0.01(+1.92%)
Apr 26, 2004 0.5968 0.6318 0.5968 0.6318 610,972 +0.04(+6.27%)
Apr 23, 2004 0.6342 0.6342 0.5745 0.5945 435,591 -0.03(-4.06%)
Apr 22, 2004 0.6015 0.6197 0.6015 0.6197 214,459 +0.02(+3.67%)
Apr 21, 2004 0.5908 0.6062 0.5857 0.5978 513,750 +0.01(+1.99%)
Apr 20, 2004 0.5815 0.6132 0.5815 0.5861 677,693 +0.01(+1.62%)
Apr 19, 2004 0.5679 0.5801 0.5665 0.5768 669,114 +0.01(+2.40%)
Apr 16, 2004 0.5530 0.5693 0.5530 0.5633 305,962 +0.01(+1.68%)
Apr 15, 2004 0.5442 0.5619 0.5442 0.5540 697,709 +0.01(+2.24%)
Apr 14, 2004 0.5675 0.5689 0.5334 0.5418 305,009 -0.03(-4.52%)
Apr 13, 2004 0.5712 0.5712 0.5595 0.5675 492,781 -0.00(-0.25%)
Apr 12, 2004 0.5651 0.5703 0.5651 0.5689 219,225 +0.00(+0.66%)
Apr 08, 2004 0.5540 0.5693 0.5540 0.5651 394,606 +0.02(+3.77%)
Apr 07, 2004 0.5232 0.5595 0.5222 0.5446 3,267,415 +0.02(+4.19%)
Apr 06, 2004 0.5246 0.5269 0.5218 0.5227 101,034 -0.00(-0.09%)
Apr 05, 2004 0.5269 0.5283 0.5232 0.5232 71,486 -0.00(-0.62%)
Apr 02, 2004 0.5194 0.5288 0.5194 0.5264 145,832 +0.01(+2.26%)
Apr 01, 2004 0.5222 0.5246 0.5017 0.5148 101,987 -0.00(-0.90%)
Mar 31, 2004 0.5199 0.5222 0.5171 0.5194 81,971 +0.00(+0.18%)
Mar 30, 2004 0.5157 0.5241 0.4933 0.5185 1,206,694 +0.00(+0.54%)
Mar 29, 2004 0.5152 0.5194 0.5150 0.5157 198,256 +0.00(+0.64%)
Mar 26, 2004 0.5101 0.5138 0.5097 0.5125 80,065 +0.00(+0.18%)
Mar 25, 2004 0.5036 0.5143 0.5036 0.5115 247,820 +0.01(+2.05%)
Mar 24, 2004 0.5386 0.5390 0.5013 0.5013 354,573 -0.03(-6.52%)
Mar 23, 2004 0.5362 0.5386 0.5334 0.5362 168,708 +0.00(+0.61%)
Mar 22, 2004 0.5362 0.5409 0.5292 0.5330 498,500 -0.01(-1.04%)
Mar 19, 2004 0.5586 0.5591 0.5386 0.5386 462,280 -0.02(-2.94%)
Mar 18, 2004 0.5521 0.5595 0.5465 0.5549 85,783 +0.01(+1.36%)
Mar 17, 2004 0.5456 0.5479 0.5456 0.5474 86,737 +0.00(+0.86%)
Mar 16, 2004 0.5400 0.5451 0.5339 0.5428 155,364 +0.01(+0.95%)
Mar 15, 2004 0.5479 0.5488 0.5358 0.5376 97,221 -0.01(-1.45%)
Mar 12, 2004 0.5362 0.5474 0.5250 0.5456 126,769 +0.01(+1.83%)
Mar 11, 2004 0.5516 0.5595 0.5344 0.5358 239,241 -0.02(-3.69%)
Mar 10, 2004 0.5661 0.5661 0.5549 0.5563 180,146 -0.01(-1.81%)
Mar 09, 2004 0.5595 0.5670 0.5572 0.5665 185,865 +0.01(+0.91%)
Mar 08, 2004 0.5689 0.5731 0.5577 0.5614 755,851 +0.00(+0.00%)
Mar 05, 2004 0.5642 0.5642 0.5595 0.5614 179,193 -0.01(-0.91%)
Mar 04, 2004 0.5479 0.5665 0.5470 0.5665 126,769 +0.02(+3.67%)
Mar 03, 2004 0.5456 0.5479 0.5367 0.5465 248,773 +0.00(+0.69%)
Mar 02, 2004 0.5381 0.5479 0.5376 0.5428 1,205,741 +0.01(+1.13%)
Mar 01, 2004 0.5288 0.5386 0.5283 0.5367 223,038 +0.01(+2.40%)
Feb 27, 2004 0.5194 0.5264 0.5180 0.5241 205,881 +0.01(+0.99%)
Feb 26, 2004 0.5246 0.5260 0.5171 0.5190 184,912 -0.01(-0.98%)
Feb 25, 2004 0.5176 0.5250 0.5148 0.5241 110,565 +0.01(+1.72%)
Feb 24, 2004 0.5134 0.5166 0.5120 0.5152 319,306 +0.00(+0.00%)
Feb 23, 2004 0.5129 0.5157 0.5101 0.5152 235,429 +0.01(+1.01%)
Feb 20, 2004 0.5143 0.5143 0.5092 0.5101 77,205 +0.00(+0.09%)
Feb 19, 2004 0.5180 0.5222 0.5092 0.5097 172,521 -0.00(-0.73%)
Feb 18, 2004 0.5432 0.5502 0.5129 0.5134 369,824 -0.03(-5.49%)
Feb 17, 2004 0.5246 0.5456 0.5246 0.5432 261,164 +0.02(+4.02%)
Feb 13, 2004 0.5353 0.5353 0.5185 0.5222 245,913 -0.00(-0.18%)
Feb 12, 2004 0.5232 0.5246 0.5092 0.5232 349,807 +0.00(+0.90%)
Feb 11, 2004 0.5316 0.5358 0.5171 0.5185 223,038 -0.01(-1.68%)
Feb 10, 2004 0.5106 0.5330 0.5106 0.5274 509,937 +0.02(+3.95%)
Feb 09, 2004 0.5199 0.5222 0.5059 0.5073 144,879 -0.01(-1.98%)
Feb 06, 2004 0.5083 0.5176 0.5073 0.5176 108,659 +0.01(+2.30%)
Feb 05, 2004 0.5129 0.5199 0.5041 0.5059 820,666 -0.00(-0.46%)
Feb 04, 2004 0.5246 0.5246 0.5083 0.5083 223,991 -0.02(-3.63%)
Feb 03, 2004 0.5269 0.5362 0.5250 0.5274 117,238 +0.00(+0.09%)
Feb 02, 2004 0.5292 0.5362 0.5250 0.5269 100,081 -0.01(-0.96%)
Jan 30, 2004 0.5362 0.5432 0.5316 0.5320 140,113 -0.01(-1.13%)
Jan 29, 2004 0.5446 0.5493 0.5325 0.5381 121,050 -0.00(-0.35%)
Jan 28, 2004 0.5339 0.5432 0.5325 0.5400 168,708 +0.00(+0.78%)
Jan 27, 2004 0.5362 0.5367 0.5339 0.5358 178,239 +0.00(+0.35%)
Jan 26, 2004 0.5316 0.5381 0.5278 0.5339 531,860 +0.01(+0.97%)
Jan 23, 2004 0.5292 0.5311 0.5255 0.5288 158,223 +0.00(+0.62%)
Jan 22, 2004 0.5260 0.5302 0.5255 0.5255 603,347 -0.00(-0.35%)
Jan 21, 2004 0.5269 0.5334 0.5232 0.5274 287,852 -0.00(-0.09%)
Jan 20, 2004 0.5222 0.5292 0.5208 0.5278 210,647 +0.00(+0.18%)
Jan 16, 2004 0.5260 0.5283 0.5227 0.5269 213,506 +0.00(+0.71%)
Jan 15, 2004 0.5269 0.5274 0.5152 0.5232 174,427 -0.00(-0.36%)
Jan 14, 2004 0.5292 0.5390 0.5232 0.5250 349,807 +0.00(+0.09%)
Jan 13, 2004 0.5222 0.5264 0.5208 0.5246 134,394 +0.01(+0.99%)
Jan 12, 2004 0.5152 0.5232 0.5129 0.5194 187,771 +0.00(+0.91%)
Jan 09, 2004 0.5111 0.5190 0.5111 0.5148 338,370 +0.00(+0.73%)
Jan 08, 2004 0.5129 0.5157 0.5106 0.5111 131,535 -0.00(-0.27%)
Jan 07, 2004 0.5083 0.5143 0.5083 0.5125 55,282 +0.00(+0.46%)
Jan 06, 2004 0.5143 0.5143 0.5083 0.5101 175,380 -0.00(-0.36%)
Jan 05, 2004 0.5129 0.5129 0.5031 0.5120 353,620 -0.00(-0.09%)
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.