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

RPC Inc (NY: RES )

7.010 +0.110 (+1.59%)
Streaming Delayed Price Updated: 3:03 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 (%)
Oct 31, 2011 10.17 10.40 9.982 10.10 2,619,334 -0.12(-1.17%)
Oct 28, 2011 10.24 10.33 10.04 10.22 3,176,933 -0.11(-1.10%)
Oct 27, 2011 9.922 10.47 9.835 10.34 4,065,898 +0.76(+7.95%)
Oct 26, 2011 9.863 9.884 8.921 9.574 5,376,555 +0.21(+2.21%)
Oct 25, 2011 9.683 9.824 9.302 9.368 4,042,917 -0.31(-3.20%)
Oct 24, 2011 9.623 9.977 9.601 9.678 5,305,975 +0.07(+0.74%)
Oct 21, 2011 9.846 9.917 9.406 9.607 3,242,059 -0.08(-0.84%)
Oct 20, 2011 9.618 9.765 9.232 9.688 2,780,382 -0.02(-0.22%)
Oct 19, 2011 10.10 10.23 9.667 9.710 3,642,369 -0.43(-4.24%)
Oct 18, 2011 9.786 10.23 9.498 10.14 3,235,794 +0.33(+3.33%)
Oct 17, 2011 10.69 10.69 9.781 9.814 2,766,618 -0.88(-8.24%)
Oct 14, 2011 10.53 10.75 10.24 10.69 3,188,692 +0.36(+3.53%)
Oct 13, 2011 10.09 10.83 9.748 10.33 7,113,051 +0.58(+5.91%)
Oct 12, 2011 9.835 9.996 9.694 9.754 1,560,668 +0.06(+0.62%)
Oct 11, 2011 9.563 10.04 9.384 9.694 2,026,214 -0.02(-0.17%)
Oct 10, 2011 9.656 10.75 9.444 9.710 5,362,194 +0.52(+5.68%)
Oct 07, 2011 9.601 9.634 8.987 9.188 1,426,427 -0.30(-3.21%)
Oct 06, 2011 9.436 9.650 9.308 9.493 1,987,739 +0.09(+0.98%)
Oct 05, 2011 8.856 9.493 8.573 9.400 2,779,230 +0.55(+6.21%)
Oct 04, 2011 8.046 8.873 7.730 8.851 3,283,937 +0.63(+7.61%)
Oct 03, 2011 8.851 9.036 8.198 8.225 2,855,678 -0.65(-7.35%)
Sep 30, 2011 9.259 9.373 8.824 8.878 2,291,867 -0.72(-7.54%)
Sep 29, 2011 10.04 10.15 9.340 9.601 2,499,036 -0.15(-1.56%)
Sep 28, 2011 10.25 10.50 9.672 9.754 3,968,567 -0.50(-4.83%)
Sep 27, 2011 10.75 10.81 10.14 10.25 4,183,817 -0.14(-1.31%)
Sep 26, 2011 9.547 10.43 9.406 10.38 3,267,848 +0.89(+9.34%)
Sep 23, 2011 9.743 10.20 9.422 9.498 4,389,934 -0.65(-6.43%)
Sep 22, 2011 11.06 11.10 9.846 10.15 4,561,981 -1.39(-12.06%)
Sep 21, 2011 12.04 12.14 11.53 11.54 2,757,972 -0.45(-3.76%)
Sep 20, 2011 12.32 12.52 11.95 11.99 2,546,202 -0.27(-2.22%)
Sep 19, 2011 11.67 12.60 11.46 12.27 3,585,914 +0.37(+3.11%)
Sep 16, 2011 12.19 12.24 11.76 11.90 1,768,666 -0.29(-2.41%)
Sep 15, 2011 12.48 12.61 11.98 12.19 2,910,782 -0.07(-0.53%)
Sep 14, 2011 12.72 12.74 12.14 12.26 2,780,805 -0.35(-2.76%)
Sep 13, 2011 12.54 12.75 12.19 12.60 1,809,284 +0.18(+1.44%)
Sep 12, 2011 12.51 12.65 12.16 12.42 3,358,965 -0.23(-1.81%)
Sep 09, 2011 13.13 13.27 12.51 12.65 1,224,887 -0.64(-4.83%)
Sep 08, 2011 13.32 13.67 13.21 13.30 1,937,306 -0.20(-1.45%)
Sep 07, 2011 13.32 13.60 13.16 13.49 1,820,652 +0.53(+4.07%)
Sep 06, 2011 12.86 13.05 12.48 12.96 2,841,354 -0.41(-3.09%)
Sep 02, 2011 13.18 13.60 13.06 13.38 2,029,758 -0.23(-1.72%)
Sep 01, 2011 14.08 14.18 13.58 13.61 1,920,802 -0.48(-3.40%)
Aug 31, 2011 13.94 14.35 13.75 14.09 2,984,571 +0.27(+1.97%)
Aug 30, 2011 13.49 13.92 13.22 13.82 3,737,486 +0.25(+1.84%)
Aug 29, 2011 12.78 13.60 12.72 13.57 4,259,388 +1.02(+8.15%)
Aug 26, 2011 11.95 12.78 11.84 12.54 2,064,658 +0.36(+2.99%)
Aug 25, 2011 12.36 12.54 11.81 12.18 2,185,937 -0.07(-0.53%)
Aug 24, 2011 12.14 12.26 11.84 12.25 1,901,810 +0.08(+0.63%)
Aug 23, 2011 11.45 12.17 11.26 12.17 1,670,758 +0.79(+6.93%)
Aug 22, 2011 12.04 12.07 11.30 11.38 3,785,763 -0.32(-2.70%)
Aug 19, 2011 11.80 12.27 11.64 11.70 2,497,997 -0.40(-3.28%)
Aug 18, 2011 12.81 12.81 11.97 12.09 4,044,009 -0.92(-7.07%)
Aug 17, 2011 13.39 13.58 12.93 13.01 2,422,097 -0.25(-1.89%)
Aug 16, 2011 13.44 13.61 13.04 13.26 2,803,024 -0.34(-2.52%)
Aug 15, 2011 13.50 13.84 13.47 13.61 3,205,312 +0.44(+3.30%)
Aug 12, 2011 13.33 13.57 12.96 13.17 2,895,638 +0.12(+0.92%)
Aug 11, 2011 12.37 13.31 12.19 13.05 5,180,813 +0.70(+5.68%)
Aug 10, 2011 11.44 12.64 11.31 12.35 6,576,828 +0.65(+5.53%)
Aug 09, 2011 10.65 11.89 10.83 11.70 6,454,136 +1.16(+11.05%)
Aug 08, 2011 10.65 12.14 10.03 10.54 13,257,924 -0.04(-0.41%)
Aug 05, 2011 11.10 11.26 10.11 10.58 4,423,576 -0.35(-3.22%)
Aug 04, 2011 11.98 11.98 10.92 10.93 2,471,012 -1.30(-10.63%)
Aug 03, 2011 12.19 12.27 11.76 12.23 3,137,340 +0.03(+0.22%)
Aug 02, 2011 12.50 12.83 12.19 12.21 2,057,148 -0.45(-3.55%)
Aug 01, 2011 13.41 13.48 12.44 12.66 3,011,235 -0.14(-1.10%)
Jul 29, 2011 12.97 12.98 12.66 12.80 3,340,508 -0.30(-2.28%)
Jul 28, 2011 13.47 13.58 13.03 13.09 2,918,290 -0.06(-0.45%)
Jul 27, 2011 13.73 13.84 13.02 13.15 3,999,292 -1.35(-9.30%)
Jul 26, 2011 14.61 14.67 14.13 14.50 2,771,632 -0.04(-0.30%)
Jul 25, 2011 14.31 14.77 14.24 14.55 1,992,108 -0.06(-0.44%)
Jul 22, 2011 14.61 14.80 14.52 14.61 3,180,545 +0.46(+3.25%)
Jul 21, 2011 14.28 14.43 14.06 14.15 2,177,870 -0.05(-0.38%)
Jul 20, 2011 14.51 14.51 14.06 14.21 2,266,588 -0.30(-2.05%)
Jul 19, 2011 14.28 14.56 14.25 14.50 2,208,823 +0.35(+2.49%)
Jul 18, 2011 14.77 14.77 14.00 14.15 4,464,846 -0.15(-1.06%)
Jul 15, 2011 14.06 14.33 14.06 14.30 1,773,727 +0.40(+2.88%)
Jul 14, 2011 14.01 14.22 13.73 13.90 1,922,993 +0.01(+0.08%)
Jul 13, 2011 13.55 14.23 13.52 13.89 2,281,621 +0.45(+3.35%)
Jul 12, 2011 13.39 13.60 13.30 13.44 1,226,837 -0.03(-0.24%)
Jul 11, 2011 13.68 13.95 13.40 13.47 1,437,288 -0.49(-3.49%)
Jul 08, 2011 13.71 14.00 13.54 13.96 1,395,700 -0.07(-0.50%)
Jul 07, 2011 13.92 14.16 13.84 14.03 1,808,249 +0.29(+2.13%)
Jul 06, 2011 13.66 13.80 13.48 13.74 1,749,966 +0.00(+0.00%)
Jul 05, 2011 13.37 13.83 13.34 13.74 1,615,228 +0.36(+2.67%)
Jul 01, 2011 13.29 13.48 13.14 13.38 1,386,842 +0.09(+0.65%)
Jun 30, 2011 13.09 13.31 13.08 13.29 1,588,910 +0.27(+2.08%)
Jun 29, 2011 12.88 13.22 12.68 13.02 1,325,407 +0.29(+2.25%)
Jun 28, 2011 12.55 12.85 12.54 12.74 1,570,435 +0.28(+2.26%)
Jun 27, 2011 12.24 12.57 12.08 12.46 1,577,663 +0.24(+2.00%)
Jun 24, 2011 12.36 12.46 12.10 12.21 6,435,176 -0.16(-1.27%)
Jun 23, 2011 12.26 12.40 11.77 12.37 1,718,003 -0.21(-1.64%)
Jun 22, 2011 12.16 12.77 12.15 12.57 2,487,532 +0.32(+2.65%)
Jun 21, 2011 11.67 12.36 11.67 12.25 1,990,514 +0.66(+5.65%)
Jun 20, 2011 11.57 11.65 11.54 11.59 4,096,396 -0.09(-0.74%)
Jun 17, 2011 12.01 12.05 11.62 11.68 2,526,820 -0.21(-1.78%)
Jun 16, 2011 12.09 12.17 11.60 11.89 1,606,154 -0.22(-1.83%)
Jun 15, 2011 12.30 12.50 12.04 12.11 1,473,806 -0.34(-2.70%)
Jun 14, 2011 12.34 12.67 12.34 12.45 1,787,028 +0.27(+2.18%)
Jun 13, 2011 12.53 12.60 11.77 12.18 2,363,596 -0.34(-2.68%)
Jun 10, 2011 12.88 12.88 12.48 12.52 1,568,765 -0.43(-3.35%)
Jun 09, 2011 12.79 13.07 12.77 12.95 2,195,469 +0.23(+1.83%)
Jun 08, 2011 12.92 13.15 12.61 12.72 1,540,215 -0.20(-1.51%)
Jun 07, 2011 12.98 13.24 12.79 12.92 2,017,420 +0.06(+0.46%)
Jun 06, 2011 13.70 13.81 12.81 12.86 2,651,123 -0.80(-5.83%)
Jun 03, 2011 13.14 13.85 12.94 13.65 2,311,684 +1.18(+9.42%)
May 24, 2011 12.59 12.87 12.41 12.48 1,855,608 +0.00(+0.00%)
May 23, 2011 12.44 12.57 12.25 12.48 2,106,110 -0.25(-1.96%)
May 20, 2011 12.53 12.89 12.38 12.73 1,917,437 +0.13(+1.03%)
May 19, 2011 12.78 12.92 12.48 12.60 1,544,241 -0.05(-0.43%)
May 18, 2011 12.01 12.86 12.01 12.65 2,879,183 +0.70(+5.85%)
May 17, 2011 12.30 12.39 11.70 11.95 3,029,612 -0.46(-3.67%)
May 16, 2011 12.37 12.70 12.05 12.41 4,353,519 +0.03(+0.22%)
May 13, 2011 12.35 12.71 12.17 12.38 2,118,496 +0.05(+0.40%)
May 12, 2011 12.39 12.65 12.01 12.33 3,729,410 -0.25(-2.02%)
May 11, 2011 13.10 13.14 12.43 12.59 2,456,249 -0.57(-4.32%)
May 10, 2011 13.46 13.53 13.08 13.15 2,569,191 -0.18(-1.34%)
May 09, 2011 12.60 13.46 12.60 13.33 3,135,939 +0.84(+6.72%)
May 06, 2011 12.71 13.05 12.35 12.49 2,641,828 -0.04(-0.35%)
May 05, 2011 12.38 12.96 12.11 12.54 3,324,702 -0.08(-0.60%)
May 04, 2011 13.03 13.03 12.23 12.61 4,404,246 -0.49(-3.75%)
May 03, 2011 13.97 13.97 12.94 13.10 4,530,192 -0.93(-6.66%)
May 02, 2011 13.98 14.11 13.90 14.04 5,804,702 -0.57(-3.92%)
Apr 29, 2011 14.58 14.73 14.37 14.61 2,157,695 +0.10(+0.67%)
Apr 28, 2011 14.24 14.72 14.15 14.51 4,255,544 +0.35(+2.44%)
Apr 27, 2011 14.38 14.57 13.17 14.17 4,854,159 -0.20(-1.39%)
Apr 26, 2011 14.44 14.49 14.08 14.37 2,826,258 -0.02(-0.11%)
Apr 25, 2011 14.20 14.45 13.70 14.38 3,909,249 +0.15(+1.02%)
Apr 21, 2011 13.87 14.38 13.61 14.24 4,788,422 +0.50(+3.66%)
Apr 20, 2011 13.83 13.99 13.57 13.74 3,319,755 +0.15(+1.11%)
Apr 19, 2011 12.78 13.63 12.78 13.58 4,711,045 +0.91(+7.16%)
Apr 18, 2011 12.40 12.94 12.04 12.68 3,465,013 +0.11(+0.90%)
Apr 15, 2011 12.40 12.65 12.19 12.56 2,326,146 +0.29(+2.33%)
Apr 14, 2011 12.13 12.29 11.83 12.28 1,947,953 +0.17(+1.38%)
Apr 13, 2011 11.96 12.26 11.85 12.11 1,904,795 +0.23(+1.96%)
Apr 12, 2011 12.15 12.15 11.43 11.88 3,923,410 -0.41(-3.34%)
Apr 11, 2011 12.81 12.96 12.19 12.29 3,079,457 -0.49(-3.81%)
Apr 08, 2011 12.80 13.09 12.65 12.77 2,888,387 +0.10(+0.81%)
Apr 07, 2011 12.90 12.92 12.47 12.67 2,644,833 -0.28(-2.13%)
Apr 06, 2011 13.61 13.63 12.73 12.95 2,241,307 -0.52(-3.89%)
Apr 05, 2011 13.38 13.58 13.32 13.47 2,061,533 -0.02(-0.16%)
Apr 04, 2011 13.29 13.69 13.21 13.49 3,184,798 +0.57(+4.43%)
Apr 01, 2011 14.01 14.04 11.64 12.92 8,748,012 -0.76(-5.53%)
Mar 31, 2011 13.75 13.90 13.51 13.68 3,414,476 -0.01(-0.04%)
Mar 30, 2011 13.68 13.68 13.68 13.68 4,052,644 +0.47(+3.56%)
Mar 29, 2011 13.26 13.50 13.16 13.21 3,541,865 +0.03(+0.25%)
Mar 28, 2011 13.10 13.41 12.98 13.18 3,742,380 +0.22(+1.71%)
Mar 25, 2011 12.53 13.08 12.48 12.96 3,462,732 +0.46(+3.72%)
Mar 24, 2011 12.34 12.56 12.16 12.49 2,963,377 +0.29(+2.35%)
Mar 23, 2011 12.07 12.27 11.89 12.21 2,762,799 +0.15(+1.21%)
Mar 22, 2011 12.24 12.41 11.95 12.06 3,033,275 -0.08(-0.67%)
Mar 21, 2011 11.91 12.23 11.87 12.14 3,859,927 +0.59(+5.10%)
Mar 18, 2011 11.32 11.63 11.23 11.55 6,066,075 +0.35(+3.08%)
Mar 17, 2011 11.09 11.34 10.86 11.21 2,653,321 +0.42(+3.85%)
Mar 16, 2011 10.99 11.28 10.72 10.79 3,798,220 -0.03(-0.25%)
Mar 15, 2011 10.70 10.96 10.67 10.82 2,189,288 +0.04(+0.35%)
Mar 14, 2011 10.59 10.83 10.33 10.78 2,076,098 +0.01(+0.10%)
Mar 11, 2011 10.45 10.87 10.42 10.77 3,044,719 +0.18(+1.74%)
Mar 10, 2011 11.01 11.01 10.34 10.59 4,360,993 -0.61(-5.41%)
Mar 09, 2011 11.38 11.64 11.13 11.19 3,068,865 -0.18(-1.57%)
Mar 08, 2011 11.40 11.48 11.04 11.37 2,504,211 -0.04(-0.38%)
Mar 07, 2011 11.38 11.65 11.23 11.41 4,920,143 +0.30(+2.72%)
Mar 04, 2011 11.07 11.13 10.87 11.11 2,119,478 +0.09(+0.78%)
Mar 03, 2011 10.70 11.05 10.65 11.02 2,491,782 +0.41(+3.81%)
Mar 02, 2011 10.28 10.65 10.05 10.62 2,397,083 +0.29(+2.82%)
Mar 01, 2011 10.68 10.97 10.26 10.33 4,759,694 -0.25(-2.35%)
Feb 28, 2011 10.35 10.60 10.28 10.58 3,258,627 +0.36(+3.49%)
Feb 25, 2011 9.890 10.27 9.884 10.22 1,470,687 +0.36(+3.61%)
Feb 24, 2011 9.852 9.944 9.712 9.863 1,694,922 -0.02(-0.22%)
Feb 23, 2011 9.992 10.31 9.675 9.884 2,441,855 -0.12(-1.19%)
Feb 22, 2011 9.987 10.42 9.944 10.00 3,301,491 -0.09(-0.91%)
Feb 18, 2011 9.917 10.33 9.901 10.10 2,658,692 +0.22(+2.19%)
Feb 17, 2011 9.555 9.928 9.468 9.879 2,479,537 +0.35(+3.68%)
Feb 16, 2011 9.506 9.641 9.409 9.528 1,241,707 +0.08(+0.80%)
Feb 15, 2011 9.485 9.528 9.290 9.452 1,203,142 -0.05(-0.51%)
Feb 14, 2011 9.409 9.593 9.360 9.501 1,177,766 +0.09(+0.98%)
Feb 11, 2011 9.306 9.409 9.263 9.409 721,488 +0.08(+0.81%)
Feb 10, 2011 9.220 9.398 9.171 9.333 951,881 +0.06(+0.64%)
Feb 09, 2011 9.366 9.447 9.204 9.274 1,470,635 -0.17(-1.77%)
Feb 08, 2011 9.512 9.522 9.333 9.441 1,412,544 -0.02(-0.17%)
Feb 07, 2011 9.436 9.544 9.398 9.458 3,336,650 +0.05(+0.51%)
Feb 04, 2011 9.732 9.732 9.221 9.409 3,294,330 -0.18(-1.85%)
Feb 03, 2011 9.603 9.780 9.425 9.587 1,606,402 -0.04(-0.39%)
Feb 02, 2011 9.511 9.721 9.404 9.624 1,751,592 +0.08(+0.85%)
Feb 01, 2011 9.528 9.657 9.393 9.544 2,896,274 +0.09(+0.91%)
Jan 31, 2011 9.275 9.495 9.070 9.458 4,476,969 +0.17(+1.79%)
Jan 28, 2011 9.565 9.635 9.242 9.291 2,268,209 -0.24(-2.54%)
Jan 27, 2011 9.302 9.748 9.156 9.533 4,145,379 +0.34(+3.75%)
Jan 26, 2011 9.549 9.576 8.936 9.189 5,003,198 -0.17(-1.78%)
Jan 25, 2011 9.043 9.479 8.925 9.355 2,977,156 +0.26(+2.90%)
Jan 24, 2011 9.232 9.232 8.748 9.092 1,911,290 -0.11(-1.17%)
Jan 21, 2011 9.463 9.678 9.151 9.199 2,902,185 -0.13(-1.38%)
Jan 20, 2011 9.259 9.377 9.011 9.329 1,637,976 -0.01(-0.06%)
Jan 19, 2011 9.393 9.452 9.162 9.334 1,508,848 +0.00(+0.00%)
Jan 18, 2011 9.468 9.657 9.242 9.334 1,563,010 -0.15(-1.59%)
Jan 14, 2011 9.167 9.501 8.877 9.485 1,759,107 +0.29(+3.10%)
Jan 13, 2011 9.388 9.431 9.146 9.199 1,385,488 -0.24(-2.56%)
Jan 12, 2011 9.495 9.642 9.415 9.442 1,447,031 +0.05(+0.57%)
Jan 11, 2011 9.312 9.415 9.205 9.388 1,469,839 +0.16(+1.69%)
Jan 10, 2011 9.017 9.382 8.844 9.232 3,019,080 +0.21(+2.33%)
Jan 07, 2011 8.850 9.086 8.516 9.022 3,905,122 +0.18(+2.07%)
Jan 06, 2011 9.877 9.920 8.723 8.839 5,026,457 -1.07(-10.75%)
Jan 05, 2011 9.694 10.03 9.549 9.904 2,976,026 +0.16(+1.66%)
Jan 04, 2011 10.07 10.07 9.452 9.743 3,579,111 -0.24(-2.37%)
Jan 03, 2011 9.910 10.14 9.877 9.979 2,064,175 +0.23(+2.37%)
Dec 31, 2010 9.533 9.958 9.415 9.748 1,436,014 +0.16(+1.68%)
Dec 30, 2010 9.743 9.834 9.528 9.587 1,442,479 -0.17(-1.71%)
Dec 29, 2010 9.759 9.823 9.361 9.754 2,668,655 +0.01(+0.06%)
Dec 28, 2010 10.10 10.16 9.700 9.748 1,750,252 -0.38(-3.72%)
Dec 27, 2010 10.17 10.31 10.02 10.12 1,185,582 -0.15(-1.41%)
Dec 23, 2010 10.36 10.38 10.19 10.27 1,234,359 -0.07(-0.68%)
Dec 22, 2010 10.54 10.55 10.23 10.34 2,090,501 -0.17(-1.64%)
Dec 21, 2010 9.861 10.52 9.797 10.51 2,687,962 +0.70(+7.13%)
Dec 20, 2010 9.883 10.04 9.694 9.813 1,781,649 -0.05(-0.55%)
Dec 17, 2010 9.877 10.01 9.780 9.867 2,667,233 -0.01(-0.11%)
Dec 16, 2010 9.958 9.958 9.565 9.877 3,425,384 -0.08(-0.76%)
Dec 15, 2010 10.35 10.38 9.920 9.953 4,521,809 -0.63(-5.95%)
Dec 14, 2010 11.27 11.30 10.54 10.58 4,656,768 -0.67(-5.93%)
Dec 13, 2010 11.74 11.98 11.21 11.25 2,930,968 -0.10(-0.84%)
Dec 10, 2010 11.14 11.42 11.11 11.34 4,323,964 +0.25(+2.30%)
Dec 09, 2010 11.44 11.48 11.07 11.09 3,319,367 -0.15(-1.37%)
Dec 08, 2010 11.71 11.80 11.14 11.24 3,140,478 -0.38(-3.30%)
Dec 07, 2010 11.88 12.15 11.59 11.63 3,716,897 +0.15(+1.28%)
Dec 06, 2010 11.09 11.55 11.03 11.48 3,086,404 +0.47(+4.23%)
Dec 03, 2010 11.26 11.65 10.78 11.01 5,477,410 -0.25(-2.20%)
Dec 02, 2010 10.92 11.28 10.87 11.26 2,113,367 +0.42(+3.87%)
Dec 01, 2010 10.80 10.93 10.72 10.84 2,272,259 +0.33(+3.17%)
Nov 30, 2010 10.26 10.71 10.24 10.51 2,737,079 +0.15(+1.45%)
Nov 29, 2010 10.09 10.38 9.938 10.36 2,171,713 +0.30(+3.00%)
Nov 26, 2010 9.856 10.19 9.805 10.06 1,068,165 +0.11(+1.15%)
Nov 24, 2010 9.841 9.942 9.942 9.942 2,029,737 +0.20(+2.10%)
Nov 23, 2010 9.788 9.838 9.594 9.737 1,639,197 -0.23(-2.27%)
Nov 22, 2010 9.870 10.04 9.719 9.963 3,388,011 +0.29(+3.00%)
Nov 19, 2010 9.992 9.992 9.146 9.673 5,978,271 -0.55(-5.37%)
Nov 18, 2010 10.01 10.25 10.01 10.22 2,034,887 +0.48(+4.90%)
Nov 17, 2010 9.329 9.816 9.329 9.745 2,289,175 +0.41(+4.42%)
Nov 16, 2010 9.415 9.476 9.221 9.332 1,745,980 -0.20(-2.11%)
Nov 15, 2010 9.361 9.748 9.357 9.533 1,719,431 +0.24(+2.63%)
Nov 12, 2010 9.361 9.558 9.181 9.289 1,478,838 -0.21(-2.19%)
Nov 11, 2010 9.605 9.755 9.307 9.497 1,982,507 -0.18(-1.89%)
Nov 10, 2010 9.400 9.719 9.314 9.680 1,922,577 +0.37(+3.97%)
Nov 09, 2010 9.687 9.823 9.196 9.311 2,657,387 +0.15(+1.68%)
Nov 08, 2010 9.174 9.511 9.092 9.156 2,605,701 +0.19(+2.16%)
Nov 05, 2010 8.948 9.039 8.766 8.963 2,015,795 +0.18(+2.04%)
Nov 04, 2010 8.466 8.830 8.437 8.784 2,366,506 +0.53(+6.37%)
Nov 03, 2010 8.213 8.319 8.086 8.258 1,752,057 +0.10(+1.23%)
Nov 02, 2010 8.226 8.226 8.026 8.158 1,763,336 +0.07(+0.88%)
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.