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, 2008 3.406 3.644 3.325 3.456 660,088 +0.08(+2.31%)
Dec 30, 2008 3.226 3.396 3.219 3.378 559,099 +0.10(+2.91%)
Dec 29, 2008 3.208 3.311 3.116 3.282 680,597 +0.17(+5.46%)
Dec 26, 2008 3.063 3.155 3.020 3.112 398,447 +0.07(+2.33%)
Dec 24, 2008 2.932 3.052 2.900 3.042 207,098 +0.10(+3.25%)
Dec 23, 2008 3.282 3.289 2.847 2.946 773,840 -0.22(-7.04%)
Dec 22, 2008 3.399 3.417 3.052 3.169 527,242 -0.21(-6.18%)
Dec 19, 2008 3.332 3.559 3.275 3.378 1,180,491 +0.09(+2.69%)
Dec 18, 2008 3.516 3.594 3.265 3.289 570,294 -0.25(-7.10%)
Dec 17, 2008 3.520 3.608 3.449 3.541 671,944 -0.04(-1.09%)
Dec 16, 2008 3.328 3.580 3.247 3.580 949,638 +0.35(+10.98%)
Dec 15, 2008 3.346 3.505 3.141 3.226 313,103 -0.07(-2.15%)
Dec 12, 2008 3.091 3.311 2.971 3.297 491,822 +0.11(+3.33%)
Dec 11, 2008 3.438 3.541 3.098 3.190 494,276 -0.22(-6.44%)
Dec 10, 2008 3.282 3.498 3.233 3.410 497,535 +0.21(+6.64%)
Dec 09, 2008 3.098 3.481 3.098 3.197 462,177 +0.02(+0.78%)
Dec 08, 2008 2.939 3.261 2.939 3.173 1,065,881 +0.38(+13.56%)
Dec 05, 2008 2.755 2.794 2.479 2.794 931,959 +0.01(+0.25%)
Dec 04, 2008 2.989 3.144 2.691 2.787 646,258 -0.30(-9.64%)
Dec 03, 2008 2.978 3.166 2.875 3.084 1,006,381 +0.00(+0.11%)
Dec 02, 2008 2.950 3.162 2.847 3.081 2,851,277 +0.15(+5.07%)
Dec 01, 2008 2.932 3.088 2.872 2.932 1,637,828 -0.11(-3.72%)
Nov 28, 2008 3.105 3.105 2.939 3.045 208,363 -0.02(-0.58%)
Nov 26, 2008 2.719 3.063 2.680 3.063 718,289 +0.28(+10.19%)
Nov 25, 2008 2.836 2.900 2.581 2.780 1,697,265 -0.05(-1.88%)
Nov 24, 2008 2.755 2.833 2.652 2.833 1,378,408 +0.19(+7.10%)
Nov 21, 2008 2.160 2.709 2.135 2.645 1,260,274 +0.50(+23.06%)
Nov 20, 2008 2.532 2.560 2.132 2.149 738,987 -0.45(-17.30%)
Nov 19, 2008 2.826 2.896 2.599 2.599 559,350 -0.24(-8.36%)
Nov 18, 2008 2.843 2.992 2.741 2.836 793,815 -0.06(-2.20%)
Nov 17, 2008 2.960 3.123 2.886 2.900 678,711 -0.15(-4.88%)
Nov 14, 2008 3.513 3.513 2.960 3.049 0 -0.49(-13.73%)
Nov 13, 2008 2.960 3.534 2.865 3.534 964,431 +0.56(+18.81%)
Nov 12, 2008 3.137 3.289 2.974 2.974 924,475 -0.25(-7.69%)
Nov 11, 2008 3.197 3.396 3.166 3.222 581,506 -0.07(-2.26%)
Nov 10, 2008 3.459 3.527 3.229 3.297 520,493 -0.04(-1.27%)
Nov 07, 2008 3.279 3.374 3.212 3.339 493,237 +0.10(+3.17%)
Nov 06, 2008 3.484 3.495 3.199 3.236 1,312,812 -0.32(-8.87%)
Nov 05, 2008 3.725 3.874 3.527 3.551 799,187 -0.28(-7.39%)
Nov 04, 2008 3.559 3.870 3.544 3.835 915,785 +0.39(+11.31%)
Nov 03, 2008 3.651 3.746 3.364 3.445 833,930 -0.30(-8.12%)
Oct 31, 2008 3.484 3.796 3.243 3.750 1,548,457 +0.28(+7.95%)
Oct 30, 2008 3.272 3.505 3.187 3.474 1,002,298 +0.29(+9.00%)
Oct 29, 2008 2.904 3.311 2.893 3.187 1,164,617 +0.33(+11.66%)
Oct 28, 2008 2.737 2.875 2.518 2.854 1,316,475 +0.23(+8.63%)
Oct 27, 2008 2.843 2.914 2.606 2.627 1,124,155 -0.29(-9.95%)
Oct 24, 2008 2.904 2.985 2.843 2.918 798,345 -0.20(-6.47%)
Oct 23, 2008 3.215 3.360 2.918 3.120 1,184,764 -0.04(-1.12%)
Oct 22, 2008 3.371 3.371 3.066 3.155 1,173,352 -0.37(-10.54%)
Oct 21, 2008 3.697 3.767 3.491 3.527 2,184,800 -0.28(-7.35%)
Oct 20, 2008 3.491 3.821 3.442 3.806 2,027,410 +0.44(+13.04%)
Oct 17, 2008 3.520 3.796 3.353 3.367 1,247,393 -0.28(-7.58%)
Oct 16, 2008 3.385 3.750 3.307 3.644 2,577,232 +0.16(+4.47%)
Oct 15, 2008 3.707 3.814 3.470 3.488 1,728,122 -0.40(-10.37%)
Oct 14, 2008 4.221 4.426 3.739 3.891 780,451 -0.15(-3.68%)
Oct 13, 2008 3.626 4.044 3.537 4.040 1,312,360 +0.63(+18.61%)
Oct 10, 2008 3.343 3.467 2.843 3.406 2,020,448 -0.02(-0.72%)
Oct 09, 2008 3.867 3.991 3.328 3.431 1,529,555 -0.37(-9.78%)
Oct 08, 2008 3.612 4.072 3.449 3.803 1,844,116 +0.08(+2.19%)
Oct 07, 2008 4.175 4.295 3.697 3.721 1,507,857 -0.36(-8.85%)
Oct 06, 2008 4.143 4.168 3.560 4.083 1,392,493 -0.09(-2.12%)
Oct 03, 2008 4.355 4.578 4.161 4.171 0 -0.14(-3.20%)
Oct 02, 2008 4.677 4.787 4.263 4.309 1,036,894 -0.42(-8.98%)
Oct 01, 2008 4.950 4.993 4.603 4.734 760,363 -0.24(-4.91%)
Sep 30, 2008 4.925 5.060 4.688 4.978 943,439 +0.24(+5.08%)
Sep 29, 2008 5.226 5.226 4.656 4.738 1,625,633 -0.60(-11.27%)
Sep 26, 2008 5.517 5.644 5.170 5.340 0 -0.23(-4.13%)
Sep 25, 2008 5.570 5.616 5.510 5.570 1,450,605 +0.01(+0.19%)
Sep 24, 2008 5.719 5.719 5.559 5.559 1,651,242 -0.09(-1.63%)
Sep 23, 2008 6.126 6.147 5.559 5.651 1,493,191 -0.51(-8.28%)
Sep 22, 2008 6.143 6.374 6.034 6.161 1,047,662 -0.09(-1.42%)
Sep 19, 2008 6.402 6.682 6.023 6.250 0 +0.25(+4.13%)
Sep 18, 2008 5.432 6.158 5.418 6.002 1,944,204 +0.73(+13.76%)
Sep 17, 2008 5.403 5.573 5.170 5.276 1,550,564 -0.27(-4.85%)
Sep 16, 2008 5.092 5.552 5.092 5.545 1,833,161 +0.39(+7.63%)
Sep 15, 2008 5.403 5.403 5.076 5.152 1,901,706 -0.49(-8.66%)
Sep 12, 2008 5.117 5.942 5.046 5.641 2,315,031 +0.60(+11.87%)
Sep 11, 2008 5.042 5.152 4.982 5.042 1,726,896 -0.08(-1.59%)
Sep 10, 2008 5.109 5.308 5.028 5.124 2,342,558 +0.02(+0.42%)
Sep 09, 2008 5.354 5.386 5.102 5.102 1,521,161 -0.32(-5.82%)
Sep 08, 2008 5.588 5.651 5.359 5.418 746,830 -0.12(-2.17%)
Sep 05, 2008 5.637 5.704 5.403 5.538 0 -0.07(-1.20%)
Sep 04, 2008 5.719 5.775 5.503 5.605 988,208 -0.13(-2.34%)
Sep 03, 2008 5.888 6.030 5.676 5.740 1,072,656 -0.18(-3.11%)
Sep 02, 2008 5.757 6.444 5.757 5.924 1,128,611 -0.53(-8.23%)
Aug 29, 2008 6.657 6.696 6.437 6.455 0 -0.16(-2.36%)
Aug 28, 2008 6.639 6.692 6.448 6.611 832,515 +0.02(+0.38%)
Aug 27, 2008 6.526 6.639 6.487 6.586 1,392,425 +0.16(+2.48%)
Aug 26, 2008 6.342 6.462 6.292 6.427 792,047 +0.16(+2.54%)
Aug 25, 2008 6.363 6.480 6.235 6.267 749,210 -0.05(-0.73%)
Aug 22, 2008 6.469 6.469 6.260 6.313 0 -0.18(-2.83%)
Aug 21, 2008 6.526 6.607 6.416 6.497 1,179,664 -0.02(-0.38%)
Aug 20, 2008 6.338 6.547 6.274 6.522 809,698 +0.29(+4.66%)
Aug 19, 2008 6.136 6.359 6.037 6.232 994,204 +0.10(+1.62%)
Aug 18, 2008 6.250 6.331 6.104 6.133 1,089,934 -0.08(-1.37%)
Aug 15, 2008 6.462 6.607 6.151 6.218 0 -0.30(-4.57%)
Aug 14, 2008 6.565 6.575 6.381 6.515 1,549,013 -0.01(-0.11%)
Aug 13, 2008 6.324 6.529 6.239 6.522 2,058,837 +0.19(+3.02%)
Aug 12, 2008 6.345 6.462 6.285 6.331 2,917,628 -0.00(-0.06%)
Aug 11, 2008 6.154 6.349 6.073 6.335 1,736,786 +0.25(+4.19%)
Aug 08, 2008 6.019 6.168 5.959 6.080 998,180 -0.01(-0.23%)
Aug 07, 2008 5.991 6.193 5.991 6.094 1,489,520 +0.10(+1.71%)
Aug 06, 2008 5.888 6.041 5.761 5.991 2,057,176 +0.12(+1.99%)
Aug 05, 2008 5.885 6.019 5.743 5.874 1,210,859 -0.06(-1.07%)
Aug 04, 2008 6.193 6.210 5.857 5.938 1,411,717 -0.24(-3.90%)
Aug 01, 2008 6.087 6.257 5.966 6.179 1,038,721 +0.09(+1.51%)
Jul 31, 2008 6.306 6.306 6.073 6.087 1,286,253 -0.22(-3.48%)
Jul 30, 2008 6.292 6.374 6.069 6.306 1,967,566 +0.24(+4.03%)
Jul 29, 2008 6.062 6.299 5.966 6.062 1,272,711 -0.10(-1.67%)
Jul 28, 2008 6.221 6.299 6.058 6.165 991,687 -0.08(-1.25%)
Jul 25, 2008 5.927 6.243 5.641 6.243 1,958,178 +0.63(+11.16%)
Jul 24, 2008 6.151 6.161 5.193 5.616 2,671,796 -0.41(-6.87%)
Jul 23, 2008 6.366 6.374 5.959 6.030 2,524,211 -0.14(-2.24%)
Jul 22, 2008 6.019 6.193 5.963 6.168 1,429,707 +0.12(+1.93%)
Jul 21, 2008 5.938 6.129 5.768 6.051 1,785,133 +0.19(+3.33%)
Jul 18, 2008 5.747 5.917 5.690 5.857 1,093,998 +0.09(+1.60%)
Jul 17, 2008 6.076 6.076 5.609 5.765 1,042,155 -0.20(-3.38%)
Jul 16, 2008 5.842 5.966 5.736 5.966 704,863 +0.12(+2.00%)
Jul 15, 2008 6.136 6.161 5.832 5.850 1,123,776 -0.23(-3.84%)
Jul 14, 2008 5.931 6.101 5.878 6.083 1,109,783 +0.15(+2.57%)
Jul 11, 2008 5.634 6.016 5.598 5.931 1,045,352 +0.35(+6.28%)
Jul 10, 2008 5.488 5.609 5.350 5.580 1,168,652 +0.06(+1.09%)
Jul 09, 2008 5.772 5.842 5.495 5.520 679,411 -0.14(-2.50%)
Jul 08, 2008 5.566 5.687 5.453 5.662 770,996 +0.01(+0.19%)
Jul 07, 2008 5.846 5.903 5.538 5.651 1,344,352 -0.24(-4.14%)
Jul 04, 2008 6.055 6.088 5.871 5.896 753,978 +0.00(+0.00%)
Jul 03, 2008 6.055 6.088 5.871 5.896 753,978 -0.17(-2.80%)
Jul 02, 2008 6.101 6.161 6.002 6.066 1,536,850 +0.03(+0.47%)
Jul 01, 2008 5.896 6.051 5.842 6.037 975,344 +0.09(+1.49%)
Jun 30, 2008 5.998 5.998 5.892 5.949 887,473 +0.02(+0.36%)
Jun 27, 2008 5.857 5.931 5.818 5.927 913,958 +0.10(+1.64%)
Jun 26, 2008 5.779 5.888 5.697 5.832 1,258,444 +0.02(+0.37%)
Jun 25, 2008 5.722 5.811 5.588 5.811 1,096,825 +0.08(+1.42%)
Jun 24, 2008 5.775 5.899 5.680 5.729 1,388,561 -0.11(-1.94%)
Jun 23, 2008 5.421 5.867 5.396 5.842 1,766,022 +0.43(+7.91%)
Jun 20, 2008 5.449 5.602 5.340 5.414 1,376,217 -0.05(-0.84%)
Jun 19, 2008 5.556 5.612 5.396 5.460 1,436,770 -0.06(-1.03%)
Jun 18, 2008 5.481 5.552 5.418 5.517 1,104,614 +0.04(+0.65%)
Jun 17, 2008 5.407 5.488 5.354 5.481 715,354 +0.06(+1.11%)
Jun 16, 2008 5.336 5.439 5.301 5.421 493,584 +0.08(+1.53%)
Jun 13, 2008 5.265 5.343 5.262 5.340 457,494 +0.09(+1.69%)
Jun 12, 2008 5.322 5.346 5.187 5.251 728,696 -0.09(-1.66%)
Jun 11, 2008 5.325 5.389 5.283 5.340 687,316 +0.02(+0.40%)
Jun 10, 2008 5.297 5.453 5.251 5.318 890,232 -0.19(-3.47%)
Jun 09, 2008 5.503 5.619 5.432 5.510 597,900 +0.02(+0.32%)
Jun 06, 2008 5.648 5.662 5.449 5.492 882,517 -0.17(-3.06%)
Jun 05, 2008 5.347 5.665 5.311 5.665 556,204 +0.33(+6.17%)
Jun 04, 2008 5.311 5.503 5.311 5.336 618,740 -0.05(-0.86%)
Jun 03, 2008 5.311 5.418 5.258 5.382 1,085,159 +0.07(+1.40%)
Jun 02, 2008 5.216 5.403 5.205 5.308 695,834 +0.01(+0.13%)
May 30, 2008 5.276 5.340 5.194 5.301 808,108 +0.06(+1.08%)
May 29, 2008 5.198 5.248 5.134 5.244 572,150 +0.01(+0.27%)
May 28, 2008 5.092 5.244 5.017 5.230 723,697 +0.15(+2.86%)
May 27, 2008 5.028 5.145 4.993 5.085 683,320 +0.04(+0.84%)
May 26, 2008 5.156 5.163 4.988 5.042 0 +0.00(+0.00%)
May 23, 2008 5.156 5.163 4.988 5.042 1,057,479 -0.15(-2.87%)
May 22, 2008 5.152 5.194 5.113 5.191 862,973 +0.02(+0.48%)
May 21, 2008 5.180 5.248 5.046 5.166 820,772 +0.06(+1.11%)
May 20, 2008 5.042 5.148 4.982 5.109 664,322 +0.00(+0.00%)
May 19, 2008 4.978 5.156 4.936 5.109 988,338 +0.10(+2.05%)
May 16, 2008 4.819 5.035 4.819 5.007 841,634 +0.22(+4.59%)
May 15, 2008 4.784 4.819 4.724 4.787 464,631 +0.05(+0.97%)
May 14, 2008 4.851 4.855 4.738 4.741 638,049 -0.07(-1.54%)
May 13, 2008 4.624 4.840 4.624 4.816 588,140 +0.17(+3.58%)
May 12, 2008 4.610 4.681 4.585 4.649 461,572 +0.04(+0.84%)
May 09, 2008 4.656 4.656 4.585 4.610 260,879 -0.03(-0.69%)
May 08, 2008 4.557 4.656 4.536 4.642 507,840 +0.08(+1.86%)
May 07, 2008 4.709 4.709 4.543 4.557 566,013 -0.16(-3.45%)
May 06, 2008 4.536 4.738 4.497 4.720 1,098,941 +0.18(+3.98%)
May 05, 2008 4.497 4.589 4.437 4.539 660,950 +0.09(+1.99%)
May 02, 2008 4.500 4.568 4.451 4.451 988,541 -0.05(-1.18%)
May 01, 2008 4.532 4.554 4.426 4.504 900,845 -0.02(-0.39%)
Apr 30, 2008 4.578 4.639 4.476 4.522 1,168,658 -0.08(-1.84%)
Apr 29, 2008 4.720 4.780 4.582 4.607 848,508 -0.17(-3.49%)
Apr 28, 2008 4.908 4.918 4.731 4.773 1,520,981 -0.13(-2.74%)
Apr 25, 2008 5.021 5.021 4.858 4.908 1,352,336 -0.04(-0.86%)
Apr 24, 2008 4.943 5.071 4.847 4.950 2,048,049 -0.03(-0.64%)
Apr 23, 2008 5.701 5.701 4.759 4.982 4,072,716 -0.99(-16.60%)
Apr 22, 2008 6.232 6.257 5.910 5.973 1,488,212 -0.30(-4.85%)
Apr 21, 2008 6.073 6.303 6.073 6.278 655,496 +0.13(+2.19%)
Apr 18, 2008 6.012 6.200 5.931 6.143 1,070,891 +0.13(+2.18%)
Apr 17, 2008 5.991 6.044 5.899 6.012 355,528 -0.01(-0.18%)
Apr 16, 2008 5.860 6.037 5.807 6.023 719,997 +0.21(+3.59%)
Apr 15, 2008 5.726 5.835 5.690 5.814 479,141 +0.08(+1.48%)
Apr 14, 2008 5.552 5.796 5.520 5.729 1,055,471 +0.20(+3.59%)
Apr 11, 2008 5.556 5.623 5.510 5.531 575,185 -0.08(-1.45%)
Apr 10, 2008 5.598 5.665 5.541 5.612 660,515 +0.03(+0.51%)
Apr 09, 2008 5.658 5.665 5.520 5.584 646,834 -0.05(-0.82%)
Apr 08, 2008 5.573 5.662 5.513 5.630 870,534 +0.08(+1.47%)
Apr 07, 2008 5.595 5.672 5.527 5.549 522,910 +0.00(+0.00%)
Apr 04, 2008 5.559 5.634 5.435 5.549 1,000,953 +0.02(+0.38%)
Apr 03, 2008 5.637 5.644 5.361 5.527 1,250,604 -0.12(-2.19%)
Apr 02, 2008 5.651 5.708 5.538 5.651 1,192,265 +0.02(+0.38%)
Apr 01, 2008 5.403 5.641 5.325 5.630 1,730,647 +0.25(+4.67%)
Mar 31, 2008 5.301 5.425 5.279 5.379 1,098,554 +0.14(+2.64%)
Mar 28, 2008 5.170 5.311 5.152 5.240 1,084,873 +0.07(+1.37%)
Mar 27, 2008 4.993 5.205 4.961 5.170 1,448,188 +0.22(+4.43%)
Mar 26, 2008 4.929 5.063 4.816 4.950 1,230,487 +0.06(+1.23%)
Mar 25, 2008 4.692 4.936 4.688 4.890 665,513 +0.22(+4.62%)
Mar 24, 2008 4.557 4.759 4.546 4.674 708,864 +0.12(+2.56%)
Mar 21, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.00(+0.00%)
Mar 20, 2008 4.384 4.593 4.384 4.557 1,707,206 +0.17(+3.79%)
Mar 19, 2008 4.677 4.699 4.391 4.391 586,296 -0.25(-5.42%)
Mar 18, 2008 4.561 4.660 4.462 4.642 830,549 +0.21(+4.80%)
Mar 17, 2008 4.359 4.564 4.359 4.430 551,841 -0.10(-2.19%)
Mar 14, 2008 4.656 4.706 4.430 4.529 407,244 -0.09(-1.92%)
Mar 13, 2008 4.419 4.681 4.323 4.617 724,685 +0.14(+3.08%)
Mar 12, 2008 4.600 4.617 4.462 4.479 421,082 -0.12(-2.62%)
Mar 11, 2008 4.401 4.600 4.398 4.600 795,566 +0.29(+6.83%)
Mar 10, 2008 4.493 4.529 4.306 4.306 770,485 -0.22(-4.93%)
Mar 07, 2008 4.631 4.752 4.426 4.529 1,211,707 -0.17(-3.54%)
Mar 06, 2008 4.784 4.886 4.695 4.695 677,516 -0.09(-1.92%)
Mar 05, 2008 4.706 4.798 4.646 4.787 783,422 +0.14(+3.05%)
Mar 04, 2008 4.720 4.727 4.575 4.646 992,975 -0.07(-1.58%)
Mar 03, 2008 4.677 4.794 4.568 4.720 625,241 +0.06(+1.21%)
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%)
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.