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, 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%)
Nov 01, 2010 7.979 8.151 7.965 8.086 1,999,337 +0.21(+2.73%)
Oct 29, 2010 7.897 8.029 7.765 7.872 1,586,440 -0.11(-1.34%)
Oct 28, 2010 8.323 8.333 7.618 7.979 2,622,499 -0.24(-2.87%)
Oct 27, 2010 8.630 8.737 7.983 8.215 2,648,172 -0.12(-1.46%)
Oct 25, 2010 8.333 8.462 8.201 8.337 1,032,776 +0.06(+0.73%)
Oct 22, 2010 8.022 8.280 7.868 8.276 1,099,534 +0.20(+2.48%)
Oct 21, 2010 8.308 8.501 7.911 8.076 1,462,808 -0.15(-1.87%)
Oct 20, 2010 8.047 8.387 7.990 8.230 1,322,501 +0.25(+3.14%)
Oct 19, 2010 8.398 8.398 7.890 7.979 2,387,364 -0.48(-5.71%)
Oct 18, 2010 8.494 8.544 8.350 8.462 942,182 -0.04(-0.42%)
Oct 15, 2010 8.408 8.541 8.280 8.498 1,137,350 +0.18(+2.19%)
Oct 14, 2010 8.380 8.453 8.212 8.315 1,132,505 -0.03(-0.34%)
Oct 13, 2010 8.162 8.451 8.144 8.344 981,500 +0.28(+3.41%)
Oct 12, 2010 8.097 8.212 7.847 8.069 1,343,633 -0.03(-0.35%)
Oct 11, 2010 8.112 8.255 8.072 8.097 1,222,775 +0.07(+0.85%)
Oct 08, 2010 8.029 8.063 7.689 8.029 1,091,208 +0.30(+3.94%)
Oct 07, 2010 7.872 7.949 7.604 7.725 1,596 -0.06(-0.74%)
Oct 06, 2010 7.732 7.942 7.700 7.782 1,127,699 +0.10(+1.35%)
Oct 05, 2010 7.518 7.790 7.443 7.679 1,959,125 +0.27(+3.62%)
Oct 04, 2010 7.439 7.471 7.314 7.411 1,129,675 -0.04(-0.58%)
Oct 01, 2010 7.453 7.672 7.388 7.453 1,395,480 -0.12(-1.56%)
Sep 30, 2010 7.700 7.761 7.414 7.571 1,307,089 +0.02(+0.28%)
Sep 29, 2010 7.443 7.689 7.385 7.550 1,394,143 +0.14(+1.83%)
Sep 28, 2010 7.285 7.436 7.153 7.414 752 +0.18(+2.42%)
Sep 27, 2010 7.210 7.335 7.174 7.239 1,187,492 +0.11(+1.50%)
Sep 24, 2010 6.956 7.149 6.938 7.132 1,259,358 +0.27(+3.91%)
Sep 23, 2010 7.121 7.203 6.842 6.863 4,613 -0.35(-4.81%)
Sep 22, 2010 7.292 7.468 7.167 7.210 877,141 -0.10(-1.37%)
Sep 21, 2010 7.421 7.421 7.225 7.310 1,330,545 -0.09(-1.26%)
Sep 20, 2010 7.081 7.414 6.992 7.403 1,353,374 +0.39(+5.50%)
Sep 17, 2010 7.017 7.096 6.824 7.017 1,353,128 -0.03(-0.41%)
Sep 15, 2010 7.024 7.085 6.885 7.046 963,603 +0.00(+0.00%)
Sep 14, 2010 7.146 7.185 7.010 7.046 1,102,959 -0.04(-0.56%)
Sep 13, 2010 7.096 7.228 6.953 7.085 2,580,450 +0.13(+1.90%)
Sep 10, 2010 6.527 6.992 6.516 6.953 2,923,888 +0.46(+7.17%)
Sep 09, 2010 6.438 6.617 6.402 6.488 1,244,743 +0.14(+2.20%)
Sep 08, 2010 6.298 6.377 6.223 6.348 1,042,523 +0.06(+0.91%)
Sep 07, 2010 6.280 6.355 6.259 6.291 2,541 -0.05(-0.79%)
Sep 03, 2010 6.169 6.364 6.169 6.341 933,243 +0.21(+3.50%)
Sep 02, 2010 6.162 6.177 6.019 6.127 1,263 +0.00(+0.06%)
Sep 01, 2010 5.973 6.148 5.969 6.123 1,516,078 +0.30(+5.10%)
Aug 31, 2010 5.819 6.016 5.744 5.826 1,957 -0.13(-2.16%)
Aug 30, 2010 6.123 6.177 5.955 5.955 1,307,192 -0.19(-3.03%)
Aug 27, 2010 6.141 6.152 5.976 6.141 1,311,856 +0.16(+2.75%)
Aug 26, 2010 6.023 6.134 5.962 5.976 2,899 +0.06(+1.03%)
Aug 25, 2010 5.701 5.944 5.669 5.916 1,764 +0.09(+1.47%)
Aug 24, 2010 5.654 5.862 5.561 5.830 7,160 +0.05(+0.80%)
Aug 23, 2010 5.790 5.898 5.683 5.783 1,216,867 +0.02(+0.37%)
Aug 20, 2010 5.719 5.765 5.561 5.762 1,522,475 -0.10(-1.71%)
Aug 19, 2010 6.109 6.109 5.819 5.862 6,154 -0.38(-6.07%)
Aug 18, 2010 6.366 6.366 6.184 6.241 27,800 -0.15(-2.35%)
Aug 17, 2010 6.262 6.506 6.187 6.391 4,249 +0.24(+3.83%)
Aug 16, 2010 6.026 6.177 6.009 6.155 615,645 +0.08(+1.24%)
Aug 13, 2010 6.080 6.144 6.026 6.080 753,677 -0.02(-0.29%)
Aug 12, 2010 6.123 6.162 5.951 6.098 1,354,409 -0.15(-2.40%)
Aug 11, 2010 6.352 6.352 6.149 6.248 2,310,144 -0.34(-5.11%)
Aug 10, 2010 6.574 6.584 6.448 6.584 1,567,743 -0.04(-0.65%)
Aug 09, 2010 6.509 6.699 6.473 6.627 2,434,785 +0.33(+5.16%)
Aug 06, 2010 6.302 6.380 6.084 6.302 1,215,771 -0.04(-0.68%)
Aug 05, 2010 6.509 6.509 6.327 6.345 1,299,867 -0.13(-2.04%)
Aug 04, 2010 6.548 6.576 6.398 6.477 1,322,123 +0.03(+0.44%)
Aug 03, 2010 6.231 6.523 6.095 6.448 2,208,714 +0.32(+5.17%)
Aug 02, 2010 6.060 6.184 6.024 6.131 2,015,304 +0.19(+3.12%)
Jul 30, 2010 5.946 6.177 5.942 5.946 2,581,953 -0.29(-4.69%)
Jul 29, 2010 6.437 6.466 6.102 6.238 2,301,357 -0.20(-3.10%)
Jul 28, 2010 6.437 6.469 5.949 6.437 2,870 +0.24(+3.91%)
Jul 27, 2010 6.345 6.416 6.113 6.195 1,296,514 -0.11(-1.81%)
Jul 26, 2010 6.124 6.330 6.081 6.309 2,169,109 +0.25(+4.18%)
Jul 23, 2010 5.938 6.067 5.792 6.056 967,322 +0.18(+3.09%)
Jul 22, 2010 5.913 6.031 5.692 5.874 1,635,607 +0.11(+1.98%)
Jul 21, 2010 5.643 6.024 5.717 5.760 2,293,095 +0.12(+2.08%)
Jul 20, 2010 5.297 5.643 5.258 5.643 815,938 +0.25(+4.63%)
Jul 19, 2010 5.468 5.600 5.343 5.393 1,352,691 -0.02(-0.40%)
Jul 16, 2010 5.414 5.568 5.356 5.414 1,028,013 -0.19(-3.43%)
Jul 15, 2010 5.724 5.789 5.482 5.607 2,046,973 -0.05(-0.88%)
Jul 14, 2010 5.258 5.689 5.197 5.657 2,228,897 +0.39(+7.45%)
Jul 13, 2010 5.265 5.311 4.965 5.265 7,013 +0.34(+6.95%)
Jul 12, 2010 4.962 5.008 4.876 4.923 1,029,143 -0.06(-1.29%)
Jul 09, 2010 4.987 5.037 4.940 4.987 848,027 -0.03(-0.57%)
Jul 08, 2010 5.015 5.044 4.955 5.015 2,132 +0.08(+1.59%)
Jul 07, 2010 4.883 4.980 4.869 4.937 1,800,797 +0.07(+1.39%)
Jul 06, 2010 4.869 5.147 4.801 4.869 3,585 -0.08(-1.66%)
Jul 02, 2010 4.951 4.997 4.837 4.951 592,548 +0.10(+2.06%)
Jul 01, 2010 4.833 4.898 4.648 4.851 958,151 -0.01(-0.29%)
Jun 30, 2010 4.865 5.037 4.819 4.865 5,624 -0.04(-0.80%)
Jun 29, 2010 5.008 5.022 4.858 4.905 506,684 -0.19(-3.71%)
Jun 25, 2010 5.094 5.111 4.898 5.094 1,220,073 +0.21(+4.31%)
Jun 24, 2010 4.883 5.008 4.837 4.883 412 -0.12(-2.42%)
Jun 23, 2010 4.987 5.062 4.887 5.004 570,711 -0.04(-0.78%)
Jun 22, 2010 5.044 5.311 5.037 5.044 2,025 -0.16(-3.08%)
Jun 21, 2010 5.347 5.357 5.147 5.204 1,093,568 -0.05(-0.88%)
Jun 18, 2010 5.250 5.279 5.083 5.250 967,953 +0.14(+2.65%)
Jun 17, 2010 5.115 5.147 5.040 5.115 392 +0.03(+0.56%)
Jun 16, 2010 5.019 5.168 4.994 5.086 1,333,477 +0.00(+0.07%)
Jun 15, 2010 5.083 5.097 4.923 5.083 3,518 +0.16(+3.18%)
Jun 14, 2010 4.923 4.972 4.862 4.926 1,856,231 +0.05(+1.02%)
Jun 11, 2010 4.691 4.912 4.691 4.876 2,531,825 +0.14(+2.86%)
Jun 10, 2010 4.741 4.755 4.523 4.741 3,268 +0.31(+6.91%)
Jun 09, 2010 4.313 4.652 4.288 4.434 1,897,415 +0.19(+4.45%)
Jun 08, 2010 4.138 4.270 4.103 4.245 982,508 +0.12(+2.94%)
Jun 07, 2010 4.135 4.227 4.088 4.124 1,163,153 +0.02(+0.43%)
Jun 04, 2010 4.106 4.238 4.081 4.106 1,009,171 -0.06(-1.54%)
Jun 03, 2010 4.170 4.174 4.003 4.170 887,705 +0.15(+3.82%)
Jun 02, 2010 4.017 4.017 3.789 4.017 1,168,725 +0.20(+5.13%)
Jun 01, 2010 3.821 3.992 3.793 3.821 2,853 -0.20(-5.05%)
May 28, 2010 4.024 4.081 3.907 4.024 1,242,001 -0.10(-2.34%)
May 27, 2010 4.067 4.196 4.024 4.120 1,448,235 +0.18(+4.62%)
May 26, 2010 3.939 3.949 3.757 3.939 2,861 +0.21(+5.54%)
May 25, 2010 3.582 3.753 3.532 3.732 1,179,436 -0.01(-0.19%)
May 24, 2010 3.825 3.875 3.739 3.739 487,904 -0.11(-2.87%)
May 21, 2010 3.721 3.946 3.639 3.850 1,265,763 +0.07(+1.98%)
May 20, 2010 3.807 3.942 3.768 3.775 1,073,835 -0.34(-8.15%)
May 19, 2010 4.245 4.302 3.989 4.110 1,234,491 -0.16(-3.76%)
May 18, 2010 4.331 4.359 4.220 4.270 1,055,232 +0.02(+0.59%)
May 17, 2010 4.423 4.445 4.131 4.245 769,095 -0.12(-2.85%)
May 14, 2010 4.370 4.509 4.299 4.370 508,631 -0.16(-3.46%)
May 13, 2010 4.555 4.616 4.484 4.527 397,365 -0.06(-1.32%)
May 12, 2010 4.391 4.627 4.381 4.587 677,995 +0.21(+4.72%)
May 11, 2010 4.473 4.532 4.359 4.381 457,546 -0.02(-0.57%)
May 10, 2010 4.324 4.423 4.299 4.406 902,089 +0.32(+7.85%)
May 07, 2010 4.317 4.431 4.014 4.085 787,288 -0.26(-6.07%)
May 06, 2010 4.452 4.545 3.992 4.349 968,517 -0.12(-2.79%)
May 05, 2010 4.608 4.683 4.434 4.473 1,076,888 -0.25(-5.27%)
May 04, 2010 4.797 4.859 4.701 4.722 770,569 -0.17(-3.49%)
May 03, 2010 4.875 4.925 4.822 4.893 810,303 +0.04(+0.88%)
Apr 30, 2010 4.971 5.074 4.822 4.850 1,134,134 -0.15(-2.99%)
Apr 29, 2010 5.109 5.280 4.825 4.999 1,577,864 +0.12(+2.40%)
Apr 28, 2010 4.896 5.049 4.601 4.882 2,947,997 +0.31(+6.84%)
Apr 27, 2010 4.658 4.733 4.534 4.569 663,675 -0.12(-2.65%)
Apr 26, 2010 4.722 4.736 4.672 4.694 375,767 -0.05(-1.05%)
Apr 23, 2010 4.754 4.797 4.644 4.743 592,478 -0.02(-0.45%)
Apr 22, 2010 4.456 4.775 4.385 4.765 1,218,673 +0.26(+5.76%)
Apr 21, 2010 4.491 4.527 4.392 4.505 492,673 +0.05(+1.20%)
Apr 20, 2010 4.242 4.452 4.207 4.452 570,599 +0.27(+6.37%)
Apr 19, 2010 4.218 4.232 4.125 4.186 544,197 -0.08(-1.83%)
Apr 16, 2010 4.292 4.296 4.146 4.264 367,580 -0.05(-1.07%)
Apr 15, 2010 4.374 4.406 4.289 4.310 269,534 -0.07(-1.62%)
Apr 14, 2010 4.235 4.388 4.178 4.381 354,701 +0.18(+4.31%)
Apr 13, 2010 4.228 4.228 4.122 4.200 205,523 -0.03(-0.67%)
Apr 12, 2010 4.143 4.235 4.132 4.228 383,037 +0.09(+2.15%)
Apr 09, 2010 4.139 4.178 4.115 4.139 415,420 +0.01(+0.17%)
Apr 08, 2010 4.058 4.136 4.026 4.132 526,367 +0.04(+1.04%)
Apr 07, 2010 4.111 4.143 4.038 4.090 363,632 -0.04(-1.03%)
Apr 06, 2010 4.175 4.203 4.122 4.132 300,833 -0.06(-1.44%)
Apr 05, 2010 4.097 4.200 4.086 4.193 278,740 +0.11(+2.61%)
Apr 01, 2010 3.997 4.086 4.086 4.086 890,765 +0.13(+3.32%)
Mar 31, 2010 3.979 4.040 3.951 3.955 412,245 -0.03(-0.71%)
Mar 30, 2010 3.891 4.022 3.880 3.983 590,849 +0.11(+2.94%)
Mar 29, 2010 3.933 3.990 3.859 3.869 641,705 -0.01(-0.18%)
Mar 26, 2010 4.019 4.093 3.866 3.876 671,093 -0.14(-3.45%)
Mar 25, 2010 4.161 4.161 4.004 4.015 894,013 -0.11(-2.59%)
Mar 24, 2010 4.178 4.207 4.115 4.122 438,141 -0.08(-1.86%)
Mar 23, 2010 4.182 4.225 4.090 4.200 584,260 +0.04(+0.94%)
Mar 22, 2010 4.058 4.175 4.015 4.161 502,419 +0.06(+1.39%)
Mar 19, 2010 4.232 4.246 4.033 4.104 619,404 -0.12(-2.94%)
Mar 18, 2010 4.512 4.566 4.207 4.228 934,093 -0.30(-6.67%)
Mar 17, 2010 4.431 4.644 4.431 4.530 946,417 +0.12(+2.74%)
Mar 16, 2010 4.385 4.409 4.324 4.409 568,077 +0.04(+0.81%)
Mar 15, 2010 4.328 4.395 4.328 4.374 921,434 -0.02(-0.49%)
Mar 12, 2010 4.406 4.431 4.353 4.395 373,887 +0.00(+0.08%)
Mar 11, 2010 4.356 4.445 4.353 4.392 439,314 +0.00(+0.00%)
Mar 10, 2010 4.502 4.512 4.349 4.392 696,933 -0.12(-2.68%)
Mar 09, 2010 4.470 4.537 4.420 4.512 1,214,911 +0.01(+0.24%)
Mar 08, 2010 4.491 4.520 4.438 4.502 643,076 +0.01(+0.24%)
Mar 05, 2010 4.552 4.566 4.480 4.491 1,235,872 -0.04(-0.86%)
Mar 04, 2010 4.640 4.672 4.506 4.530 338,524 -0.11(-2.37%)
Mar 03, 2010 4.601 4.797 4.594 4.640 797,379 +0.04(+0.77%)
Mar 02, 2010 4.523 4.637 4.488 4.605 2,131,842 +0.15(+3.35%)
Mar 01, 2010 4.424 4.687 4.424 4.456 1,940,821 +0.06(+1.46%)
Feb 26, 2010 4.466 4.466 4.285 4.392 456,513 -0.06(-1.28%)
Feb 25, 2010 4.399 4.456 4.356 4.449 486,538 -0.04(-0.79%)
Feb 24, 2010 4.392 4.484 4.349 4.484 643,253 +0.10(+2.27%)
Feb 23, 2010 4.523 4.537 4.353 4.385 735,217 -0.16(-3.52%)
Feb 22, 2010 4.640 4.655 4.523 4.544 511,051 -0.07(-1.62%)
Feb 19, 2010 4.608 4.690 4.594 4.619 632,294 +0.01(+0.15%)
Feb 18, 2010 4.527 4.619 4.488 4.612 383,983 +0.10(+2.12%)
Feb 17, 2010 4.566 4.608 4.282 4.516 1,331,878 -0.02(-0.47%)
Feb 16, 2010 4.512 4.580 4.502 4.537 502,971 +0.05(+1.19%)
Feb 12, 2010 4.271 4.484 4.484 4.484 1,244,819 +0.14(+3.10%)
Feb 11, 2010 4.260 4.356 4.200 4.349 629,344 +0.12(+2.86%)
Feb 10, 2010 4.097 4.260 4.047 4.228 779,328 +0.10(+2.41%)
Feb 09, 2010 4.079 4.296 4.058 4.129 477,295 +0.11(+2.74%)
Feb 08, 2010 4.097 4.118 4.001 4.019 390,253 -0.09(-2.16%)
Feb 05, 2010 4.143 4.178 3.959 4.107 382,315 -0.03(-0.77%)
Feb 04, 2010 4.320 4.338 4.125 4.139 544,029 -0.23(-5.34%)
Feb 03, 2010 4.454 4.614 4.316 4.373 495,561 -0.11(-2.37%)
Feb 02, 2010 4.444 4.564 4.338 4.479 1,060,868 +0.07(+1.69%)
Feb 01, 2010 4.401 4.442 4.352 4.405 1,178,571 +0.03(+0.73%)
Jan 29, 2010 4.476 4.582 4.327 4.373 915,130 -0.07(-1.59%)
Jan 28, 2010 4.518 4.525 4.348 4.444 736,547 -0.05(-1.18%)
Jan 27, 2010 4.373 4.515 4.267 4.497 843,501 +0.14(+3.17%)
Jan 26, 2010 4.267 4.394 4.203 4.359 681,992 +0.09(+2.16%)
Jan 25, 2010 4.210 4.327 4.157 4.267 535,966 +0.10(+2.38%)
Jan 22, 2010 4.263 4.284 4.148 4.168 432,399 -0.11(-2.49%)
Jan 21, 2010 4.338 4.394 4.267 4.274 496,307 -0.05(-1.07%)
Jan 20, 2010 4.330 4.338 4.260 4.320 401,395 -0.07(-1.61%)
Jan 19, 2010 4.313 4.408 4.313 4.391 561,678 +0.07(+1.72%)
Jan 15, 2010 4.380 4.316 4.316 4.316 1,123,734 -0.05(-1.06%)
Jan 14, 2010 4.359 4.430 4.313 4.362 245,930 +0.00(+0.08%)
Jan 13, 2010 4.309 4.384 4.249 4.359 324,171 +0.07(+1.74%)
Jan 12, 2010 4.338 4.391 4.217 4.284 353,158 -0.08(-1.87%)
Jan 11, 2010 4.454 4.462 4.359 4.366 443,300 -0.06(-1.36%)
Jan 08, 2010 4.398 4.458 4.366 4.426 822,461 -0.01(-0.32%)
Jan 07, 2010 4.281 4.515 4.228 4.440 1,577,487 +0.16(+3.81%)
Jan 06, 2010 4.146 4.302 4.079 4.277 1,579,122 +0.14(+3.34%)
Jan 05, 2010 3.891 4.274 3.771 4.139 1,244,444 +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.