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

RPC Inc (NY: RES )

6.780 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 4.823 4.844 4.639 4.663 609,321 -0.22(-4.57%)
Feb 28, 2008 4.901 4.957 4.855 4.886 652,099 +0.00(+0.00%)
Feb 27, 2008 4.847 4.936 4.791 4.886 1,232,004 -0.01(-0.22%)
Feb 26, 2008 4.922 5.063 4.798 4.897 913,879 -0.03(-0.65%)
Feb 25, 2008 4.614 4.957 4.582 4.929 1,290,913 +0.33(+7.08%)
Feb 22, 2008 4.469 4.635 4.401 4.603 951,742 +0.16(+3.50%)
Feb 21, 2008 4.539 4.667 4.433 4.447 971,497 -0.19(-4.05%)
Feb 20, 2008 4.380 4.646 4.366 4.635 1,285,626 +0.26(+5.91%)
Feb 19, 2008 4.260 4.423 4.260 4.377 795,442 +0.10(+2.40%)
Feb 18, 2008 4.277 4.292 4.203 4.274 0 +0.00(+0.00%)
Feb 15, 2008 4.277 4.292 4.203 4.274 1,467,392 +0.04(+1.00%)
Feb 14, 2008 4.267 4.284 4.153 4.231 780,392 -0.03(-0.75%)
Feb 13, 2008 4.107 4.267 4.072 4.263 1,166,379 +0.22(+5.34%)
Feb 12, 2008 4.040 4.210 4.005 4.047 819,007 +0.01(+0.26%)
Feb 11, 2008 3.881 4.072 3.778 4.037 1,348,893 +0.19(+4.97%)
Feb 08, 2008 3.831 3.895 3.753 3.845 751,227 +0.01(+0.37%)
Feb 07, 2008 3.746 3.909 3.746 3.831 981,396 +0.05(+1.41%)
Feb 06, 2008 3.821 3.881 3.753 3.778 878,032 -0.01(-0.19%)
Feb 05, 2008 3.828 3.913 3.778 3.785 1,049,442 -0.11(-2.73%)
Feb 04, 2008 3.927 3.948 3.860 3.891 1,087,333 +0.00(+0.00%)
Feb 01, 2008 3.778 3.895 3.760 3.891 1,112,276 +0.08(+2.14%)
Jan 31, 2008 3.729 3.849 3.683 3.810 1,876,373 +0.05(+1.41%)
Jan 30, 2008 3.831 3.925 3.736 3.757 1,510,715 -0.07(-1.94%)
Jan 29, 2008 3.806 3.930 3.799 3.831 1,584,355 +0.04(+1.03%)
Jan 28, 2008 3.608 3.799 3.551 3.792 1,095,306 +0.18(+5.10%)
Jan 25, 2008 3.629 3.771 3.513 3.608 2,314,274 +0.07(+2.00%)
Jan 24, 2008 3.743 3.746 3.530 3.537 2,510,257 -0.15(-4.03%)
Jan 23, 2008 3.824 3.842 3.371 3.686 5,323,027 +0.21(+6.12%)
Jan 22, 2008 3.130 3.474 3.017 3.474 3,515,952 +0.20(+6.05%)
Jan 21, 2008 3.576 3.619 3.077 3.275 0 +0.00(+0.00%)
Jan 18, 2008 3.576 3.619 3.077 3.275 5,050,402 -0.27(-7.68%)
Jan 17, 2008 3.884 3.973 3.509 3.548 1,941,820 -0.30(-7.73%)
Jan 16, 2008 3.814 3.909 3.541 3.845 2,973,047 -0.01(-0.18%)
Jan 15, 2008 3.955 3.991 3.845 3.852 1,724,710 -0.18(-4.48%)
Jan 14, 2008 3.898 4.051 3.898 4.033 1,269,969 +0.11(+2.89%)
Jan 11, 2008 3.966 4.022 3.888 3.920 1,506,408 -0.09(-2.21%)
Jan 10, 2008 3.881 4.030 3.828 4.008 1,924,534 +0.07(+1.89%)
Jan 09, 2008 3.867 3.934 3.714 3.934 1,435,380 +0.06(+1.55%)
Jan 08, 2008 4.012 4.079 3.824 3.874 1,522,969 -0.13(-3.19%)
Jan 07, 2008 4.037 4.104 3.937 4.001 1,529,577 -0.05(-1.31%)
Jan 04, 2008 4.207 4.235 4.054 4.054 1,097,235 -0.18(-4.34%)
Jan 03, 2008 4.284 4.292 4.178 4.238 929,573 -0.06(-1.32%)
Jan 02, 2008 4.178 4.341 4.111 4.295 1,796,458 +0.15(+3.59%)
Jan 01, 2008 4.246 4.274 4.146 4.146 0 +0.00(+0.00%)
Dec 31, 2007 4.246 4.274 4.146 4.146 988,273 -0.13(-2.98%)
Dec 28, 2007 4.242 4.391 4.164 4.274 901,066 +0.10(+2.29%)
Dec 27, 2007 4.320 4.387 4.171 4.178 1,213,099 -0.21(-4.84%)
Dec 26, 2007 4.362 4.405 4.299 4.391 1,183,465 -0.04(-0.96%)
Dec 24, 2007 4.522 4.525 4.345 4.433 494,510 -0.02(-0.40%)
Dec 21, 2007 4.242 4.451 4.161 4.451 2,333,888 +0.28(+6.71%)
Dec 20, 2007 4.093 4.182 4.022 4.171 890,743 +0.11(+2.79%)
Dec 19, 2007 4.090 4.111 3.976 4.058 868,260 -0.02(-0.61%)
Dec 18, 2007 3.867 4.093 3.867 4.083 1,551,595 +0.25(+6.66%)
Dec 17, 2007 3.863 3.898 3.824 3.828 1,139,549 -0.04(-1.01%)
Dec 14, 2007 3.923 3.955 3.838 3.867 1,238,395 -0.12(-2.93%)
Dec 13, 2007 4.033 4.033 3.891 3.983 712,536 -0.03(-0.79%)
Dec 12, 2007 3.969 4.083 3.948 4.015 893,567 +0.05(+1.34%)
Dec 11, 2007 4.001 4.079 3.948 3.962 1,788,415 -0.06(-1.41%)
Dec 10, 2007 4.093 4.161 4.008 4.019 1,123,734 -0.08(-1.90%)
Dec 07, 2007 4.231 4.256 4.072 4.097 565,962 -0.11(-2.53%)
Dec 06, 2007 4.072 4.203 4.065 4.203 739,083 +0.14(+3.40%)
Dec 05, 2007 4.107 4.199 4.019 4.065 860,522 -0.04(-1.03%)
Dec 04, 2007 3.948 4.114 3.909 4.107 1,325,944 +0.15(+3.76%)
Dec 03, 2007 3.983 3.991 3.895 3.959 563,491 +0.03(+0.72%)
Nov 30, 2007 4.015 4.037 3.930 3.930 1,139,267 +0.01(+0.36%)
Nov 29, 2007 3.962 4.012 3.888 3.916 794,761 +0.01(+0.18%)
Nov 28, 2007 3.863 3.948 3.863 3.909 1,382,145 +0.05(+1.19%)
Nov 27, 2007 4.026 4.051 3.824 3.863 1,357,292 -0.16(-3.96%)
Nov 26, 2007 3.998 4.146 3.998 4.022 830,868 -0.01(-0.26%)
Nov 23, 2007 4.051 4.100 3.937 4.033 571,045 +0.05(+1.24%)
Nov 21, 2007 3.842 4.030 3.824 3.983 1,323,402 +0.12(+3.21%)
Nov 20, 2007 3.806 3.906 3.806 3.860 1,583,793 +0.05(+1.21%)
Nov 19, 2007 3.909 3.909 3.782 3.814 1,557,525 -0.13(-3.23%)
Nov 16, 2007 3.831 3.962 3.831 3.941 1,574,188 +0.13(+3.34%)
Nov 15, 2007 4.005 4.047 3.771 3.814 1,898,119 -0.19(-4.77%)
Nov 14, 2007 4.185 4.185 3.969 4.005 1,640,838 -0.08(-1.99%)
Nov 13, 2007 4.210 4.221 4.040 4.086 1,201,681 -0.10(-2.29%)
Nov 12, 2007 4.161 4.185 4.008 4.182 3,326,200 +0.02(+0.51%)
Nov 09, 2007 4.068 4.288 4.005 4.161 1,795,885 +0.09(+2.17%)
Nov 08, 2007 3.930 4.097 3.916 4.072 2,407,084 +0.14(+3.60%)
Nov 07, 2007 3.870 3.998 3.870 3.930 1,641,968 -0.02(-0.63%)
Nov 06, 2007 3.962 3.983 3.845 3.955 1,541,190 +0.10(+2.48%)
Nov 05, 2007 3.895 3.934 3.845 3.860 1,663,008 -0.05(-1.36%)
Nov 02, 2007 3.860 3.923 3.810 3.913 1,854,345 +0.08(+2.13%)
Nov 01, 2007 3.923 3.948 3.821 3.831 1,348,255 -0.13(-3.22%)
Oct 31, 2007 4.022 4.044 3.902 3.959 1,963,922 +0.07(+1.82%)
Oct 30, 2007 3.916 3.980 3.870 3.888 1,256,470 -0.07(-1.79%)
Oct 29, 2007 3.945 4.001 3.930 3.959 1,035,055 +0.01(+0.36%)
Oct 26, 2007 3.937 3.994 3.895 3.945 1,528,436 +0.00(+0.09%)
Oct 25, 2007 4.054 4.086 3.913 3.941 2,719,951 -0.10(-2.37%)
Oct 24, 2007 4.207 4.359 3.987 4.037 3,355,952 -0.52(-11.35%)
Oct 23, 2007 4.355 4.554 4.348 4.554 1,494,829 +0.25(+5.93%)
Oct 22, 2007 4.405 4.440 4.277 4.299 1,595,087 -0.14(-3.19%)
Oct 19, 2007 4.617 4.617 4.419 4.440 1,676,705 -0.19(-4.13%)
Oct 18, 2007 4.568 4.660 4.564 4.631 951,742 +0.05(+1.00%)
Oct 17, 2007 4.692 4.716 4.546 4.585 1,407,280 -0.04(-0.77%)
Oct 16, 2007 4.798 4.858 4.593 4.621 1,297,702 -0.22(-4.54%)
Oct 15, 2007 4.865 4.918 4.755 4.840 1,307,022 +0.06(+1.33%)
Oct 12, 2007 4.886 4.918 4.745 4.777 1,433,262 -0.15(-2.95%)
Oct 11, 2007 5.007 5.046 4.855 4.922 918,135 -0.07(-1.42%)
Oct 10, 2007 4.893 4.993 4.851 4.993 574,999 +0.10(+2.03%)
Oct 09, 2007 4.890 4.936 4.830 4.893 595,333 +0.01(+0.15%)
Oct 08, 2007 4.915 4.922 4.833 4.886 561,161 -0.05(-0.93%)
Oct 05, 2007 5.035 5.042 4.904 4.932 1,055,389 -0.04(-0.78%)
Oct 04, 2007 4.890 5.010 4.819 4.971 744,731 +0.06(+1.30%)
Oct 03, 2007 4.918 4.978 4.869 4.908 1,230,770 -0.06(-1.14%)
Oct 02, 2007 5.049 5.056 4.904 4.964 1,153,105 -0.07(-1.48%)
Oct 01, 2007 5.007 5.099 4.925 5.039 1,023,476 +0.01(+0.14%)
Sep 28, 2007 5.088 5.170 5.024 5.032 823,808 -0.06(-1.18%)
Sep 27, 2007 5.120 5.138 5.042 5.092 508,066 +0.00(+0.07%)
Sep 26, 2007 5.106 5.117 4.996 5.088 960,215 +0.04(+0.77%)
Sep 25, 2007 4.993 5.163 4.928 5.049 829,174 +0.06(+1.13%)
Sep 24, 2007 5.184 5.191 4.975 4.993 1,034,490 -0.20(-3.82%)
Sep 21, 2007 5.145 5.269 5.106 5.191 1,177,958 +0.10(+1.88%)
Sep 20, 2007 5.088 5.170 5.021 5.095 689,378 +0.01(+0.14%)
Sep 19, 2007 5.063 5.131 5.053 5.088 880,856 +0.05(+0.91%)
Sep 18, 2007 4.950 5.071 4.851 5.042 1,074,594 +0.11(+2.23%)
Sep 17, 2007 4.961 5.003 4.915 4.932 1,284,711 -0.03(-0.57%)
Sep 14, 2007 4.798 4.978 4.787 4.961 846,119 +0.11(+2.26%)
Sep 13, 2007 4.837 4.936 4.759 4.851 1,398,243 +0.11(+2.24%)
Sep 12, 2007 4.738 4.823 4.695 4.745 1,005,119 -0.01(-0.15%)
Sep 11, 2007 4.709 4.812 4.663 4.752 1,117,803 +0.05(+1.05%)
Sep 10, 2007 4.709 4.762 4.603 4.702 1,228,228 -0.01(-0.23%)
Sep 07, 2007 4.819 4.872 4.667 4.713 1,333,852 -0.15(-2.99%)
Sep 06, 2007 4.957 4.989 4.833 4.858 1,042,116 -0.07(-1.44%)
Sep 05, 2007 4.947 4.993 4.862 4.929 946,376 -0.04(-0.78%)
Sep 04, 2007 4.918 5.021 4.883 4.968 1,157,624 +0.08(+1.74%)
Aug 31, 2007 4.858 4.918 4.816 4.883 734,564 +0.11(+2.30%)
Aug 30, 2007 4.727 4.858 4.716 4.773 707,735 -0.01(-0.30%)
Aug 29, 2007 4.706 4.840 4.660 4.787 1,148,304 +0.15(+3.13%)
Aug 28, 2007 4.607 4.688 4.593 4.642 1,806,617 -0.03(-0.68%)
Aug 27, 2007 4.787 4.809 4.663 4.674 1,086,455 -0.14(-2.94%)
Aug 24, 2007 4.755 4.858 4.706 4.816 1,346,843 +0.13(+2.87%)
Aug 23, 2007 4.784 4.844 4.663 4.681 1,773,009 -0.09(-1.93%)
Aug 22, 2007 4.755 4.805 4.713 4.773 862,216 +0.09(+1.89%)
Aug 21, 2007 4.674 4.801 4.631 4.685 1,845,872 -0.08(-1.71%)
Aug 20, 2007 4.734 4.812 4.649 4.766 1,565,433 +0.07(+1.43%)
Aug 17, 2007 4.593 4.771 4.408 4.699 2,607,832 +0.19(+4.16%)
Aug 16, 2007 4.373 4.557 4.284 4.511 3,979,527 +0.05(+1.19%)
Aug 15, 2007 4.550 4.624 4.444 4.458 1,810,570 -0.10(-2.10%)
Aug 14, 2007 4.515 4.628 4.497 4.554 2,817,667 +0.02(+0.47%)
Aug 13, 2007 4.724 4.766 4.522 4.532 4,224,947 -0.25(-5.26%)
Aug 10, 2007 5.042 5.042 4.695 4.784 3,677,624 -0.28(-5.46%)
Aug 09, 2007 4.787 5.145 4.745 5.060 6,584,818 +0.27(+5.70%)
Aug 08, 2007 4.423 5.152 4.391 4.787 6,021,680 +0.35(+7.90%)
Aug 07, 2007 4.175 4.469 4.125 4.437 3,468,439 +0.26(+6.19%)
Aug 06, 2007 4.125 4.182 4.015 4.178 3,500,549 +0.09(+2.16%)
Aug 03, 2007 4.175 4.288 4.090 4.090 2,623,364 -0.20(-4.62%)
Aug 02, 2007 4.345 4.530 4.253 4.288 4,099,837 +0.05(+1.09%)
Aug 01, 2007 4.281 4.341 4.164 4.242 2,779,541 -0.04(-0.99%)
Jul 31, 2007 4.320 4.451 4.274 4.284 3,060,827 -0.01(-0.16%)
Jul 30, 2007 4.153 4.359 4.086 4.292 4,513,577 +0.14(+3.32%)
Jul 27, 2007 4.295 4.323 4.150 4.153 3,277,723 -0.16(-3.62%)
Jul 26, 2007 4.483 4.550 4.228 4.309 3,432,445 -0.29(-6.24%)
Jul 25, 2007 4.904 4.957 4.447 4.596 7,037,390 -0.80(-14.89%)
Jul 24, 2007 5.595 5.616 5.357 5.400 1,426,202 -0.25(-4.39%)
Jul 23, 2007 5.719 5.729 5.605 5.648 1,609,208 +0.04(+0.69%)
Jul 20, 2007 5.750 5.789 5.513 5.609 1,763,407 -0.16(-2.70%)
Jul 19, 2007 5.694 5.768 5.651 5.765 1,144,633 +0.12(+2.20%)
Jul 18, 2007 5.464 5.644 5.428 5.641 1,324,532 +0.15(+2.77%)
Jul 17, 2007 5.619 5.658 5.485 5.488 969,535 -0.10(-1.84%)
Jul 16, 2007 5.754 5.754 5.534 5.591 1,633,495 -0.19(-3.31%)
Jul 13, 2007 5.584 5.832 5.577 5.782 2,298,303 -0.06(-1.03%)
Jul 12, 2007 5.733 5.857 5.704 5.842 704,911 +0.16(+2.74%)
Jul 11, 2007 5.676 5.733 5.612 5.687 1,507,538 -0.01(-0.12%)
Jul 10, 2007 5.687 5.782 5.687 5.694 1,484,097 -0.08(-1.35%)
Jul 09, 2007 5.821 5.881 5.768 5.772 2,107,108 -0.04(-0.61%)
Jul 06, 2007 5.995 6.016 5.800 5.807 2,261,307 -0.16(-2.67%)
Jul 05, 2007 6.037 6.041 5.892 5.966 1,709,183 -0.06(-1.00%)
Jul 03, 2007 6.055 6.108 6.009 6.027 610,866 -0.04(-0.70%)
Jul 02, 2007 6.016 6.108 5.945 6.069 1,223,144 +0.04(+0.59%)
Jun 29, 2007 6.080 6.179 6.002 6.034 903,732 +0.00(+0.06%)
Jun 28, 2007 6.136 6.154 6.005 6.030 887,916 -0.07(-1.10%)
Jun 27, 2007 5.952 6.112 5.842 6.097 1,087,585 +0.09(+1.53%)
Jun 26, 2007 6.278 6.296 5.995 6.005 1,203,093 -0.23(-3.64%)
Jun 25, 2007 6.119 6.324 6.066 6.232 2,229,959 +0.10(+1.62%)
Jun 22, 2007 6.019 6.158 5.995 6.133 1,980,020 +0.05(+0.81%)
Jun 21, 2007 5.949 6.097 5.888 6.083 1,111,308 +0.17(+2.87%)
Jun 20, 2007 5.995 6.129 5.906 5.913 2,455,327 -0.04(-0.71%)
Jun 19, 2007 5.811 5.981 5.772 5.956 1,307,587 +0.18(+3.19%)
Jun 18, 2007 5.906 5.906 5.704 5.772 1,244,891 +0.01(+0.25%)
Jun 15, 2007 5.842 5.881 5.729 5.757 2,249,445 -0.02(-0.31%)
Jun 14, 2007 5.800 5.903 5.772 5.775 1,229,075 +0.01(+0.18%)
Jun 13, 2007 5.665 5.807 5.584 5.765 1,189,537 +0.08(+1.50%)
Jun 12, 2007 5.754 5.825 5.672 5.680 834,822 -0.12(-2.02%)
Jun 11, 2007 5.850 5.920 5.754 5.796 468,811 -0.05(-0.79%)
Jun 08, 2007 5.722 5.864 5.690 5.842 874,925 +0.12(+2.10%)
Jun 07, 2007 5.956 5.998 5.722 5.722 976,635 -0.27(-4.49%)
Jun 06, 2007 6.055 6.055 5.915 5.991 870,689 -0.11(-1.80%)
Jun 05, 2007 6.154 6.165 6.012 6.101 749,532 -0.05(-0.86%)
Jun 04, 2007 5.970 6.179 5.959 6.154 823,808 +0.14(+2.36%)
Jun 01, 2007 6.034 6.104 5.956 6.012 1,150,281 +0.00(+0.00%)
May 31, 2007 6.051 6.133 5.977 6.012 620,468 -0.04(-0.64%)
May 30, 2007 5.984 6.066 5.850 6.051 508,640 +0.07(+1.12%)
May 29, 2007 6.030 6.083 5.934 5.984 703,781 -0.08(-1.34%)
May 25, 2007 6.058 6.108 6.027 6.066 649,839 +0.07(+1.12%)
May 24, 2007 6.161 6.253 5.942 5.998 1,513,186 -0.19(-3.09%)
May 23, 2007 6.189 6.299 6.158 6.189 876,337 +0.00(+0.06%)
May 22, 2007 6.267 6.299 6.158 6.186 839,341 -0.06(-1.02%)
May 21, 2007 6.147 6.335 6.122 6.250 1,199,422 +0.13(+2.14%)
May 18, 2007 6.012 6.154 5.966 6.119 977,612 +0.11(+1.89%)
May 17, 2007 5.881 6.066 5.818 6.005 854,026 +0.12(+2.11%)
May 16, 2007 5.913 5.913 5.726 5.881 668,196 -0.02(-0.36%)
May 15, 2007 5.927 6.019 5.864 5.903 796,413 -0.02(-0.42%)
May 14, 2007 5.991 6.016 5.871 5.927 931,815 -0.06(-1.06%)
May 11, 2007 5.927 6.016 5.850 5.991 730,046 +0.12(+2.11%)
May 10, 2007 6.083 6.083 5.846 5.867 953,479 -0.23(-3.83%)
May 09, 2007 6.030 6.104 5.934 6.101 745,861 +0.05(+0.82%)
May 08, 2007 6.087 6.087 5.888 6.051 577,823 -0.07(-1.21%)
May 07, 2007 6.090 6.285 6.073 6.126 421,929 +0.01(+0.17%)
May 04, 2007 6.161 6.186 6.062 6.115 663,960 -0.04(-0.58%)
May 03, 2007 6.005 6.197 6.002 6.151 760,829 +0.15(+2.48%)
May 02, 2007 6.019 6.097 5.977 6.002 1,019,240 +0.03(+0.47%)
May 01, 2007 5.867 6.012 5.779 5.973 1,090,126 +0.13(+2.30%)
Apr 30, 2007 6.197 6.211 5.835 5.839 1,831,752 -0.37(-5.99%)
Apr 27, 2007 6.239 6.306 6.147 6.211 1,415,188 -0.06(-1.02%)
Apr 26, 2007 6.310 6.345 6.211 6.274 923,218 -0.02(-0.39%)
Apr 25, 2007 6.430 6.462 6.186 6.299 1,584,072 -0.10(-1.50%)
Apr 24, 2007 6.328 6.395 6.243 6.395 787,094 +0.10(+1.57%)
Apr 23, 2007 6.285 6.359 6.274 6.296 716,207 -0.01(-0.17%)
Apr 20, 2007 6.250 6.391 6.221 6.306 846,684 +0.06(+1.02%)
Apr 19, 2007 6.328 6.328 6.165 6.243 1,063,297 -0.15(-2.27%)
Apr 18, 2007 6.618 6.618 6.317 6.388 1,123,008 -0.23(-3.48%)
Apr 17, 2007 6.706 6.706 6.568 6.618 1,276,239 -0.02(-0.32%)
Apr 16, 2007 6.568 6.646 6.519 6.639 920,550 +0.10(+1.57%)
Apr 13, 2007 6.551 6.558 6.434 6.536 825,505 +0.02(+0.38%)
Apr 12, 2007 6.370 6.519 6.324 6.512 1,628,412 +0.16(+2.45%)
Apr 11, 2007 6.370 6.395 6.303 6.356 1,411,423 -0.01(-0.22%)
Apr 10, 2007 6.214 6.370 6.214 6.370 890,458 +0.12(+1.93%)
Apr 09, 2007 6.214 6.289 6.179 6.250 1,608,078 +0.04(+0.57%)
Apr 05, 2007 6.147 6.257 6.143 6.214 1,452,467 +0.07(+1.15%)
Apr 04, 2007 6.055 6.147 5.984 6.143 1,202,528 +0.12(+1.94%)
Apr 03, 2007 6.048 6.090 5.959 6.027 1,128,817 -0.02(-0.29%)
Apr 02, 2007 5.931 6.066 5.913 6.044 1,211,001 +0.15(+2.46%)
Mar 30, 2007 5.963 5.966 5.860 5.899 1,241,219 -0.03(-0.54%)
Mar 29, 2007 5.853 5.949 5.807 5.931 866,453 +0.11(+1.82%)
Mar 28, 2007 5.931 5.931 5.807 5.825 726,939 -0.05(-0.84%)
Mar 27, 2007 5.807 5.906 5.782 5.874 905,991 +0.02(+0.42%)
Mar 26, 2007 5.818 5.917 5.793 5.850 920,677 +0.04(+0.73%)
Mar 23, 2007 5.768 5.892 5.768 5.807 919,795 +0.04(+0.61%)
Mar 22, 2007 5.630 5.772 5.602 5.772 1,270,026 +0.23(+4.09%)
Mar 21, 2007 5.488 5.626 5.432 5.545 2,818,514 +0.20(+3.71%)
Mar 20, 2007 5.460 5.485 5.297 5.347 1,480,708 -0.08(-1.50%)
Mar 19, 2007 5.347 5.510 5.347 5.428 1,138,984 +0.13(+2.47%)
Mar 16, 2007 5.403 5.418 5.262 5.297 1,601,865 -0.10(-1.90%)
Mar 15, 2007 5.418 5.460 5.350 5.400 571,045 -0.01(-0.26%)
Mar 14, 2007 5.322 5.478 5.294 5.414 1,064,144 +0.08(+1.53%)
Mar 13, 2007 5.488 5.534 5.318 5.333 1,523,918 -0.16(-2.84%)
Mar 12, 2007 5.428 5.559 5.407 5.488 1,090,691 -0.01(-0.19%)
Mar 09, 2007 5.545 5.566 5.449 5.499 1,188,690 +0.04(+0.65%)
Mar 08, 2007 5.665 5.665 5.442 5.464 1,370,283 -0.07(-1.34%)
Mar 07, 2007 5.396 5.648 5.368 5.538 2,985,422 +0.28(+5.39%)
Mar 06, 2007 5.170 5.290 5.141 5.255 1,475,342 +0.19(+3.70%)
Mar 05, 2007 5.081 5.240 5.028 5.067 1,903,768 -0.12(-2.25%)
Mar 02, 2007 5.294 5.318 5.177 5.184 1,491,440 -0.14(-2.59%)
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.