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

RPC Inc (NY: RES )

6.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2010 9.590 10.02 9.471 9.806 1,427,505 +0.16(+1.68%)
Dec 30, 2010 9.801 9.893 9.584 9.644 1,433,931 -0.17(-1.71%)
Dec 29, 2010 9.817 9.882 9.417 9.812 2,652,840 +0.01(+0.06%)
Dec 28, 2010 10.16 10.22 9.758 9.806 1,739,880 -0.38(-3.72%)
Dec 27, 2010 10.23 10.37 10.08 10.19 1,178,557 -0.15(-1.41%)
Dec 23, 2010 10.42 10.44 10.25 10.33 1,227,045 -0.07(-0.68%)
Dec 22, 2010 10.61 10.62 10.29 10.40 2,078,113 -0.17(-1.64%)
Dec 21, 2010 9.920 10.58 9.855 10.57 2,672,034 +0.70(+7.13%)
Dec 20, 2010 9.942 10.10 9.752 9.871 1,771,091 -0.05(-0.55%)
Dec 17, 2010 9.936 10.07 9.839 9.925 2,651,427 -0.01(-0.11%)
Dec 16, 2010 10.02 10.02 9.622 9.936 3,405,085 -0.08(-0.76%)
Dec 15, 2010 10.41 10.44 9.979 10.01 4,495,013 -0.63(-5.95%)
Dec 14, 2010 11.33 11.36 10.61 10.65 4,629,172 -0.67(-5.93%)
Dec 13, 2010 11.81 12.05 11.28 11.32 2,913,599 -0.10(-0.84%)
Dec 10, 2010 11.21 11.48 11.18 11.41 4,298,341 +0.26(+2.30%)
Dec 09, 2010 11.51 11.55 11.13 11.16 3,299,697 -0.16(-1.37%)
Dec 08, 2010 11.78 11.87 11.21 11.31 3,121,868 -0.39(-3.30%)
Dec 07, 2010 11.95 12.22 11.66 11.70 3,694,871 +0.15(+1.28%)
Dec 06, 2010 11.16 11.62 11.09 11.55 3,068,114 +0.47(+4.23%)
Dec 03, 2010 11.33 11.72 10.84 11.08 5,444,951 -0.25(-2.20%)
Dec 02, 2010 10.99 11.34 10.94 11.33 2,100,843 +0.42(+3.87%)
Dec 01, 2010 10.87 10.99 10.79 10.91 2,258,793 +0.34(+3.17%)
Nov 30, 2010 10.32 10.77 10.30 10.57 2,720,860 +0.15(+1.45%)
Nov 29, 2010 10.15 10.44 9.998 10.42 2,158,843 +0.30(+3.00%)
Nov 26, 2010 9.915 10.25 9.864 10.12 1,061,835 +0.12(+1.15%)
Nov 24, 2010 9.900 10.00 10.00 10.00 2,017,709 +0.21(+2.10%)
Nov 23, 2010 9.846 9.896 9.651 9.795 1,629,483 -0.23(-2.27%)
Nov 22, 2010 9.929 10.09 9.777 10.02 3,367,933 +0.29(+3.00%)
Nov 19, 2010 10.05 10.05 9.200 9.731 5,942,845 -0.55(-5.37%)
Nov 18, 2010 10.07 10.31 10.07 10.28 2,022,828 +0.48(+4.89%)
Nov 17, 2010 9.384 9.875 9.384 9.803 2,275,609 +0.41(+4.42%)
Nov 16, 2010 9.471 9.532 9.276 9.388 1,735,634 -0.20(-2.11%)
Nov 15, 2010 9.417 9.806 9.413 9.590 1,709,242 +0.25(+2.63%)
Nov 12, 2010 9.417 9.615 9.236 9.344 1,470,075 -0.21(-2.19%)
Nov 11, 2010 9.662 9.813 9.363 9.554 1,970,759 -0.18(-1.89%)
Nov 10, 2010 9.456 9.777 9.370 9.738 1,911,184 +0.37(+3.97%)
Nov 09, 2010 9.745 9.882 9.251 9.366 2,641,639 +0.16(+1.68%)
Nov 08, 2010 9.229 9.568 9.146 9.211 2,590,260 +0.19(+2.16%)
Nov 05, 2010 9.002 9.093 8.818 9.016 2,003,849 +0.18(+2.04%)
Nov 04, 2010 8.516 8.883 8.487 8.836 2,352,482 +0.53(+6.37%)
Nov 03, 2010 8.262 8.369 8.135 8.307 1,741,674 +0.10(+1.23%)
Nov 02, 2010 8.275 8.275 8.074 8.207 1,752,887 +0.07(+0.88%)
Nov 01, 2010 8.027 8.199 8.012 8.135 1,987,489 +0.22(+2.73%)
Oct 29, 2010 7.944 8.077 7.811 7.919 1,577,039 -0.11(-1.34%)
Oct 28, 2010 8.372 8.382 7.663 8.027 2,606,958 -0.24(-2.87%)
Oct 27, 2010 8.682 8.789 8.030 8.264 2,632,479 -0.12(-1.46%)
Oct 25, 2010 8.383 8.512 8.250 8.387 1,026,656 +0.06(+0.73%)
Oct 22, 2010 8.070 8.329 7.915 8.325 1,093,018 +0.20(+2.48%)
Oct 21, 2010 8.358 8.552 7.958 8.124 1,454,139 -0.15(-1.87%)
Oct 20, 2010 8.095 8.437 8.038 8.279 1,314,663 +0.25(+3.14%)
Oct 19, 2010 8.448 8.448 7.937 8.027 2,373,217 -0.49(-5.71%)
Oct 18, 2010 8.545 8.595 8.400 8.512 936,599 -0.04(-0.42%)
Oct 15, 2010 8.458 8.592 8.329 8.548 1,130,611 +0.18(+2.19%)
Oct 14, 2010 8.430 8.503 8.261 8.365 1,125,794 -0.03(-0.34%)
Oct 13, 2010 8.210 8.502 8.192 8.394 975,684 +0.28(+3.41%)
Oct 12, 2010 8.145 8.261 7.894 8.117 1,335,671 -0.03(-0.35%)
Oct 11, 2010 8.160 8.304 8.120 8.145 1,215,529 +0.07(+0.85%)
Oct 08, 2010 8.077 8.111 7.735 8.077 1,084,741 +0.31(+3.94%)
Oct 07, 2010 7.919 7.996 7.649 7.771 1,587 -0.06(-0.74%)
Oct 06, 2010 7.779 7.989 7.746 7.829 1,121,016 +0.10(+1.35%)
Oct 05, 2010 7.563 7.836 7.487 7.725 1,947,515 +0.27(+3.62%)
Oct 04, 2010 7.483 7.516 7.358 7.455 1,122,981 -0.04(-0.58%)
Oct 01, 2010 7.498 7.717 7.432 7.498 1,387,210 -0.12(-1.56%)
Sep 30, 2010 7.746 7.807 7.458 7.617 1,299,343 +0.02(+0.28%)
Sep 29, 2010 7.487 7.735 7.430 7.595 1,385,881 +0.14(+1.83%)
Sep 28, 2010 7.329 7.480 7.196 7.458 747 +0.18(+2.42%)
Sep 27, 2010 7.253 7.379 7.217 7.282 1,180,455 +0.11(+1.50%)
Sep 24, 2010 6.998 7.192 6.980 7.174 1,251,895 +0.27(+3.91%)
Sep 23, 2010 7.163 7.246 6.883 6.904 4,586 -0.35(-4.81%)
Sep 22, 2010 7.336 7.512 7.210 7.253 871,943 -0.10(-1.37%)
Sep 21, 2010 7.465 7.465 7.268 7.354 1,322,660 -0.09(-1.26%)
Sep 20, 2010 7.124 7.458 7.034 7.447 1,345,354 +0.39(+5.50%)
Sep 17, 2010 7.059 7.138 6.865 7.059 1,345,110 -0.03(-0.41%)
Sep 15, 2010 7.066 7.127 6.926 7.088 957,892 +0.00(+0.00%)
Sep 14, 2010 7.188 7.228 7.052 7.088 1,096,423 -0.04(-0.56%)
Sep 13, 2010 7.138 7.271 6.994 7.127 2,565,158 +0.13(+1.90%)
Sep 10, 2010 6.566 7.034 6.555 6.994 2,906,562 +0.47(+7.17%)
Sep 09, 2010 6.476 6.656 6.440 6.526 1,237,367 +0.14(+2.20%)
Sep 08, 2010 6.336 6.415 6.260 6.386 1,036,345 +0.06(+0.91%)
Sep 07, 2010 6.318 6.393 6.296 6.329 2,526 -0.05(-0.79%)
Sep 03, 2010 6.206 6.402 6.206 6.379 927,713 +0.22(+3.50%)
Sep 02, 2010 6.199 6.213 6.055 6.163 1,256 +0.00(+0.06%)
Sep 01, 2010 6.008 6.185 6.005 6.159 1,507,094 +0.30(+5.10%)
Aug 31, 2010 5.854 6.052 5.778 5.861 1,945 -0.13(-2.16%)
Aug 30, 2010 6.159 6.213 5.990 5.990 1,299,446 -0.19(-3.03%)
Aug 27, 2010 6.177 6.188 6.012 6.177 1,304,082 +0.17(+2.75%)
Aug 26, 2010 6.059 6.170 5.998 6.012 2,882 +0.06(+1.03%)
Aug 25, 2010 5.735 5.980 5.703 5.951 1,753 +0.09(+1.47%)
Aug 24, 2010 5.688 5.897 5.595 5.864 7,118 +0.05(+0.80%)
Aug 23, 2010 5.825 5.933 5.717 5.818 1,209,656 +0.02(+0.37%)
Aug 20, 2010 5.753 5.800 5.595 5.796 1,513,453 -0.10(-1.71%)
Aug 19, 2010 6.145 6.145 5.854 5.897 6,117 -0.38(-6.07%)
Aug 18, 2010 6.404 6.404 6.221 6.278 27,636 -0.15(-2.35%)
Aug 17, 2010 6.300 6.544 6.224 6.429 4,224 +0.24(+3.83%)
Aug 16, 2010 6.062 6.213 6.044 6.192 611,997 +0.08(+1.24%)
Aug 13, 2010 6.116 6.181 6.062 6.116 749,211 -0.02(-0.29%)
Aug 12, 2010 6.159 6.199 5.987 6.134 1,346,383 -0.15(-2.40%)
Aug 11, 2010 6.390 6.390 6.185 6.285 2,296,454 -0.34(-5.11%)
Aug 10, 2010 6.613 6.624 6.487 6.624 1,558,452 -0.04(-0.65%)
Aug 09, 2010 6.548 6.739 6.512 6.667 2,420,357 +0.33(+5.16%)
Aug 06, 2010 6.339 6.419 6.120 6.339 1,208,566 -0.04(-0.68%)
Aug 05, 2010 6.547 6.547 6.365 6.383 1,292,164 -0.13(-2.04%)
Aug 04, 2010 6.587 6.616 6.436 6.515 1,314,288 +0.03(+0.44%)
Aug 03, 2010 6.268 6.562 6.132 6.487 2,195,626 +0.32(+5.17%)
Aug 02, 2010 6.096 6.221 6.060 6.167 2,003,362 +0.19(+3.12%)
Jul 30, 2010 5.981 6.214 5.977 5.981 2,566,653 -0.29(-4.69%)
Jul 29, 2010 6.476 6.504 6.139 6.275 2,287,719 -0.20(-3.10%)
Jul 28, 2010 6.476 6.508 5.985 6.476 2,853 +0.24(+3.91%)
Jul 27, 2010 6.383 6.454 6.149 6.232 1,288,831 -0.11(-1.81%)
Jul 26, 2010 6.160 6.368 6.117 6.347 2,156,255 +0.25(+4.18%)
Jul 23, 2010 5.974 6.103 5.827 6.092 961,589 +0.18(+3.09%)
Jul 22, 2010 5.949 6.067 5.726 5.909 1,625,915 +0.11(+1.98%)
Jul 21, 2010 5.676 6.060 5.751 5.794 2,279,506 +0.12(+2.08%)
Jul 20, 2010 5.328 5.676 5.289 5.676 811,103 +0.25(+4.63%)
Jul 19, 2010 5.500 5.633 5.375 5.425 1,344,675 -0.02(-0.39%)
Jul 16, 2010 5.447 5.601 5.388 5.447 1,021,921 -0.19(-3.43%)
Jul 15, 2010 5.759 5.823 5.515 5.640 2,034,842 -0.05(-0.88%)
Jul 14, 2010 5.289 5.723 5.228 5.691 2,215,689 +0.39(+7.45%)
Jul 13, 2010 5.296 5.343 4.995 5.296 6,972 +0.34(+6.95%)
Jul 12, 2010 4.991 5.038 4.905 4.952 1,023,045 -0.06(-1.29%)
Jul 09, 2010 5.016 5.067 4.970 5.016 843,002 -0.03(-0.57%)
Jul 08, 2010 5.045 5.074 4.984 5.045 2,119 +0.08(+1.59%)
Jul 07, 2010 4.912 5.009 4.898 4.966 1,790,126 +0.07(+1.39%)
Jul 06, 2010 4.898 5.178 4.830 4.898 3,564 -0.08(-1.66%)
Jul 02, 2010 4.981 5.027 4.866 4.981 589,037 +0.10(+2.06%)
Jul 01, 2010 4.862 4.927 4.676 4.880 952,473 -0.01(-0.29%)
Jun 30, 2010 4.894 5.067 4.848 4.894 5,591 -0.04(-0.80%)
Jun 29, 2010 5.038 5.052 4.887 4.934 503,681 -0.19(-3.71%)
Jun 25, 2010 5.124 5.142 4.927 5.124 1,212,843 +0.21(+4.31%)
Jun 24, 2010 4.912 5.038 4.866 4.912 409 -0.12(-2.42%)
Jun 23, 2010 5.016 5.092 4.916 5.034 567,329 -0.04(-0.78%)
Jun 22, 2010 5.074 5.343 5.067 5.074 2,013 -0.16(-3.08%)
Jun 21, 2010 5.379 5.389 5.178 5.235 1,087,088 -0.05(-0.88%)
Jun 18, 2010 5.282 5.310 5.113 5.282 962,217 +0.14(+2.65%)
Jun 17, 2010 5.145 5.178 5.070 5.145 390 +0.03(+0.56%)
Jun 16, 2010 5.049 5.199 5.024 5.117 1,325,574 +0.00(+0.07%)
Jun 15, 2010 5.113 5.128 4.952 5.113 3,497 +0.16(+3.18%)
Jun 14, 2010 4.952 5.002 4.891 4.955 1,845,231 +0.05(+1.02%)
Jun 11, 2010 4.719 4.941 4.719 4.905 2,516,821 +0.14(+2.86%)
Jun 10, 2010 4.769 4.783 4.550 4.769 3,249 +0.31(+6.91%)
Jun 09, 2010 4.339 4.679 4.314 4.461 1,886,171 +0.19(+4.45%)
Jun 08, 2010 4.163 4.296 4.127 4.271 976,685 +0.12(+2.94%)
Jun 07, 2010 4.159 4.253 4.113 4.149 1,156,260 +0.02(+0.43%)
Jun 04, 2010 4.131 4.263 4.106 4.131 1,003,191 -0.06(-1.54%)
Jun 03, 2010 4.195 4.199 4.027 4.195 882,444 +0.15(+3.82%)
Jun 02, 2010 4.041 4.041 3.812 4.041 1,161,799 +0.20(+5.13%)
Jun 01, 2010 3.844 4.016 3.815 3.844 2,836 -0.20(-5.05%)
May 28, 2010 4.048 4.106 3.930 4.048 1,234,641 -0.10(-2.34%)
May 27, 2010 4.091 4.221 4.048 4.145 1,439,653 +0.18(+4.62%)
May 26, 2010 3.962 3.973 3.780 3.962 2,844 +0.21(+5.54%)
May 25, 2010 3.604 3.776 3.553 3.754 1,172,447 -0.01(-0.19%)
May 24, 2010 3.847 3.898 3.761 3.761 485,013 -0.11(-2.87%)
May 21, 2010 3.743 3.969 3.661 3.873 1,258,263 +0.08(+1.98%)
May 20, 2010 3.830 3.966 3.790 3.797 1,067,471 -0.34(-8.15%)
May 19, 2010 4.271 4.328 4.012 4.134 1,227,175 -0.16(-3.76%)
May 18, 2010 4.357 4.385 4.245 4.296 1,048,978 +0.03(+0.59%)
May 17, 2010 4.450 4.471 4.156 4.271 764,537 -0.13(-2.85%)
May 14, 2010 4.396 4.536 4.324 4.396 505,617 -0.16(-3.46%)
May 13, 2010 4.583 4.643 4.511 4.554 395,011 -0.06(-1.32%)
May 12, 2010 4.418 4.654 4.407 4.615 673,977 +0.21(+4.72%)
May 11, 2010 4.500 4.559 4.385 4.407 454,834 -0.03(-0.57%)
May 10, 2010 4.349 4.450 4.324 4.432 896,743 +0.32(+7.85%)
May 07, 2010 4.342 4.457 4.037 4.109 782,623 -0.27(-6.07%)
May 06, 2010 4.479 4.572 4.016 4.375 962,777 -0.13(-2.79%)
May 05, 2010 4.636 4.711 4.461 4.500 1,070,507 -0.25(-5.27%)
May 04, 2010 4.825 4.888 4.729 4.750 766,003 -0.17(-3.49%)
May 03, 2010 4.904 4.954 4.850 4.922 805,501 +0.04(+0.88%)
Apr 30, 2010 5.000 5.104 4.850 4.879 1,127,413 -0.15(-2.99%)
Apr 29, 2010 5.140 5.311 4.854 5.029 1,568,514 +0.12(+2.40%)
Apr 28, 2010 4.925 5.079 4.629 4.911 2,930,527 +0.31(+6.84%)
Apr 27, 2010 4.686 4.761 4.561 4.597 659,742 -0.13(-2.65%)
Apr 26, 2010 4.750 4.765 4.700 4.722 373,541 -0.05(-1.05%)
Apr 23, 2010 4.782 4.825 4.672 4.772 588,967 -0.02(-0.45%)
Apr 22, 2010 4.482 4.804 4.411 4.793 1,211,452 +0.26(+5.76%)
Apr 21, 2010 4.518 4.554 4.418 4.532 489,753 +0.05(+1.20%)
Apr 20, 2010 4.268 4.479 4.232 4.479 567,217 +0.27(+6.37%)
Apr 19, 2010 4.243 4.257 4.150 4.211 540,972 -0.08(-1.83%)
Apr 16, 2010 4.318 4.321 4.171 4.289 365,402 -0.05(-1.07%)
Apr 15, 2010 4.400 4.432 4.314 4.336 267,937 -0.07(-1.62%)
Apr 14, 2010 4.261 4.414 4.203 4.407 352,599 +0.18(+4.31%)
Apr 13, 2010 4.253 4.253 4.146 4.225 204,305 -0.03(-0.67%)
Apr 12, 2010 4.168 4.261 4.157 4.253 380,767 +0.09(+2.15%)
Apr 09, 2010 4.164 4.203 4.139 4.164 412,958 +0.01(+0.17%)
Apr 08, 2010 4.082 4.160 4.050 4.157 523,248 +0.04(+1.04%)
Apr 07, 2010 4.135 4.168 4.062 4.114 361,477 -0.04(-1.03%)
Apr 06, 2010 4.200 4.228 4.146 4.157 299,051 -0.06(-1.44%)
Apr 05, 2010 4.121 4.225 4.110 4.218 277,088 +0.11(+2.61%)
Apr 01, 2010 4.021 4.110 4.110 4.110 885,486 +0.13(+3.32%)
Mar 31, 2010 4.003 4.064 3.975 3.978 409,802 -0.03(-0.71%)
Mar 30, 2010 3.914 4.046 3.903 4.007 587,347 +0.11(+2.94%)
Mar 29, 2010 3.957 4.014 3.882 3.892 637,902 -0.01(-0.18%)
Mar 26, 2010 4.043 4.118 3.889 3.900 667,117 -0.14(-3.45%)
Mar 25, 2010 4.186 4.186 4.028 4.039 888,715 -0.11(-2.59%)
Mar 24, 2010 4.203 4.232 4.139 4.146 435,544 -0.08(-1.86%)
Mar 23, 2010 4.207 4.250 4.114 4.225 580,798 +0.04(+0.94%)
Mar 22, 2010 4.082 4.200 4.039 4.186 499,442 +0.06(+1.39%)
Mar 19, 2010 4.257 4.271 4.057 4.128 615,733 -0.13(-2.94%)
Mar 18, 2010 4.539 4.593 4.232 4.253 928,558 -0.30(-6.67%)
Mar 17, 2010 4.457 4.672 4.457 4.557 940,809 +0.12(+2.74%)
Mar 16, 2010 4.411 4.436 4.350 4.436 564,711 +0.04(+0.81%)
Mar 15, 2010 4.354 4.421 4.354 4.400 915,973 -0.02(-0.49%)
Mar 12, 2010 4.432 4.457 4.379 4.421 371,672 +0.00(+0.08%)
Mar 11, 2010 4.382 4.471 4.379 4.418 436,711 +0.00(+0.00%)
Mar 10, 2010 4.529 4.539 4.375 4.418 692,803 -0.12(-2.68%)
Mar 09, 2010 4.496 4.564 4.446 4.539 1,207,711 +0.01(+0.24%)
Mar 08, 2010 4.518 4.547 4.464 4.529 639,265 +0.01(+0.24%)
Mar 05, 2010 4.579 4.593 4.507 4.518 1,228,549 -0.04(-0.86%)
Mar 04, 2010 4.668 4.700 4.533 4.557 336,518 -0.11(-2.37%)
Mar 03, 2010 4.629 4.825 4.622 4.668 792,654 +0.04(+0.77%)
Mar 02, 2010 4.550 4.664 4.514 4.632 2,119,209 +0.15(+3.35%)
Mar 01, 2010 4.450 4.715 4.450 4.482 1,929,320 +0.06(+1.46%)
Feb 26, 2010 4.493 4.493 4.311 4.418 453,808 -0.06(-1.28%)
Feb 25, 2010 4.425 4.482 4.382 4.475 483,654 -0.04(-0.79%)
Feb 24, 2010 4.418 4.511 4.375 4.511 639,441 +0.10(+2.27%)
Feb 23, 2010 4.550 4.564 4.379 4.411 730,860 -0.16(-3.52%)
Feb 22, 2010 4.668 4.682 4.550 4.572 508,023 -0.08(-1.62%)
Feb 19, 2010 4.636 4.718 4.622 4.647 628,547 +0.01(+0.15%)
Feb 18, 2010 4.554 4.647 4.514 4.639 381,707 +0.10(+2.12%)
Feb 17, 2010 4.593 4.636 4.307 4.543 1,323,985 -0.02(-0.47%)
Feb 16, 2010 4.539 4.607 4.529 4.564 499,990 +0.05(+1.19%)
Feb 12, 2010 4.296 4.511 4.511 4.511 1,237,443 +0.14(+3.10%)
Feb 11, 2010 4.286 4.382 4.225 4.375 625,615 +0.12(+2.86%)
Feb 10, 2010 4.121 4.286 4.071 4.253 774,709 +0.10(+2.41%)
Feb 09, 2010 4.103 4.321 4.082 4.153 474,467 +0.11(+2.74%)
Feb 08, 2010 4.121 4.143 4.025 4.043 387,941 -0.09(-2.16%)
Feb 05, 2010 4.168 4.203 3.982 4.132 380,049 -0.03(-0.77%)
Feb 04, 2010 4.346 4.363 4.150 4.164 540,805 -0.24(-5.34%)
Feb 03, 2010 4.481 4.641 4.342 4.399 492,624 -0.11(-2.37%)
Feb 02, 2010 4.470 4.591 4.363 4.506 1,054,581 +0.07(+1.69%)
Feb 01, 2010 4.428 4.468 4.378 4.431 1,171,587 +0.03(+0.73%)
Jan 29, 2010 4.502 4.609 4.353 4.399 909,707 -0.07(-1.59%)
Jan 28, 2010 4.545 4.552 4.374 4.470 732,182 -0.05(-1.18%)
Jan 27, 2010 4.399 4.542 4.292 4.524 838,502 +0.14(+3.17%)
Jan 26, 2010 4.292 4.420 4.228 4.385 677,951 +0.09(+2.16%)
Jan 25, 2010 4.235 4.353 4.182 4.292 532,790 +0.10(+2.38%)
Jan 22, 2010 4.289 4.310 4.173 4.192 429,836 -0.11(-2.49%)
Jan 21, 2010 4.363 4.420 4.292 4.299 493,366 -0.05(-1.07%)
Jan 20, 2010 4.356 4.363 4.285 4.346 399,016 -0.07(-1.61%)
Jan 19, 2010 4.338 4.435 4.338 4.417 558,349 +0.07(+1.72%)
Jan 15, 2010 4.406 4.342 4.342 4.342 1,117,075 -0.05(-1.06%)
Jan 14, 2010 4.385 4.456 4.338 4.388 244,473 +0.00(+0.08%)
Jan 13, 2010 4.335 4.410 4.274 4.385 322,250 +0.07(+1.74%)
Jan 12, 2010 4.363 4.417 4.242 4.310 351,065 -0.08(-1.87%)
Jan 11, 2010 4.481 4.488 4.385 4.392 440,673 -0.06(-1.36%)
Jan 08, 2010 4.424 4.485 4.392 4.452 817,587 -0.01(-0.32%)
Jan 07, 2010 4.306 4.542 4.253 4.467 1,568,138 +0.16(+3.81%)
Jan 06, 2010 4.171 4.328 4.103 4.303 1,569,764 +0.14(+3.34%)
Jan 05, 2010 3.915 4.299 3.794 4.164 1,237,070 +0.26(+6.76%)
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.