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

RPC Inc (NY: RES )

6.815 -0.055 (-0.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
Jun 29, 2012 9.794 9.952 9.527 9.902 2,447,765 +0.37(+3.93%)
Jun 28, 2012 9.011 9.561 8.953 9.527 1,356,643 +0.46(+5.05%)
Jun 27, 2012 8.461 9.143 8.461 9.069 819,682 +0.63(+7.50%)
Jun 26, 2012 8.453 8.586 8.428 8.436 807,252 +0.00(+0.00%)
Jun 25, 2012 8.536 8.686 8.403 8.436 743,730 -0.17(-2.03%)
Jun 22, 2012 8.653 8.745 8.411 8.611 886,412 -0.07(-0.77%)
Jun 21, 2012 8.986 9.028 8.628 8.678 1,094,443 -0.36(-3.96%)
Jun 20, 2012 8.978 9.119 8.844 9.036 659,804 +0.06(+0.65%)
Jun 19, 2012 8.536 9.028 8.470 8.978 758,175 +0.47(+5.48%)
Jun 18, 2012 8.361 8.536 8.303 8.511 708,728 +0.07(+0.79%)
Jun 15, 2012 8.486 8.578 8.403 8.445 1,051,738 -0.01(-0.10%)
Jun 14, 2012 8.428 8.503 8.261 8.453 948,900 +0.03(+0.40%)
Jun 13, 2012 8.461 8.528 8.261 8.420 1,392,943 -0.12(-1.37%)
Jun 12, 2012 8.536 8.670 8.436 8.536 764,306 +0.04(+0.49%)
Jun 11, 2012 8.828 8.953 8.453 8.495 765,380 -0.24(-2.76%)
Jun 08, 2012 8.811 8.811 8.578 8.736 1,247,183 -0.25(-2.78%)
Jun 07, 2012 9.319 9.494 8.919 8.986 1,166,989 -0.24(-2.62%)
Jun 06, 2012 9.186 9.477 8.836 9.228 1,672,952 +0.07(+0.82%)
Jun 05, 2012 8.745 9.344 8.678 9.153 1,641,764 +0.37(+4.17%)
Jun 04, 2012 9.236 9.236 8.453 8.786 1,178,497 -0.04(-0.47%)
Jun 01, 2012 8.628 8.869 8.411 8.828 1,414,292 +0.18(+2.12%)
May 31, 2012 8.853 8.919 8.586 8.645 1,442,516 -0.22(-2.44%)
May 30, 2012 8.861 8.953 8.620 8.861 1,008,180 -0.22(-2.39%)
May 29, 2012 8.961 9.161 8.879 9.078 504,656 +0.18(+2.06%)
May 25, 2012 8.944 9.036 8.728 8.894 339,213 -0.08(-0.93%)
May 24, 2012 9.078 9.110 8.736 8.978 750,599 -0.12(-1.28%)
May 23, 2012 8.528 9.128 8.411 9.094 919,984 +0.42(+4.90%)
May 22, 2012 8.811 8.944 8.528 8.670 1,001,650 -0.15(-1.70%)
May 21, 2012 8.395 8.944 8.361 8.819 830,181 +0.44(+5.27%)
May 18, 2012 8.453 8.678 8.328 8.378 882,648 -0.05(-0.59%)
May 17, 2012 8.720 8.878 8.378 8.428 1,426,636 -0.29(-3.34%)
May 16, 2012 9.036 9.369 8.695 8.720 1,205,954 -0.15(-1.69%)
May 15, 2012 9.236 9.261 8.678 8.869 2,366,779 -0.39(-4.23%)
May 14, 2012 9.386 9.452 9.036 9.261 1,699,635 -0.30(-3.14%)
May 11, 2012 9.627 9.910 9.536 9.561 2,240,169 -0.20(-2.05%)
May 10, 2012 9.544 9.927 9.511 9.761 4,129,243 +0.27(+2.81%)
May 09, 2012 8.986 9.544 8.745 9.494 3,272,957 +0.42(+4.59%)
May 08, 2012 8.553 9.311 8.520 9.078 2,559,654 +0.48(+5.62%)
May 07, 2012 8.471 8.632 8.355 8.595 1,204,693 +0.00(+0.00%)
May 04, 2012 8.512 8.685 8.413 8.595 1,461,118 -0.05(-0.57%)
May 03, 2012 8.752 8.826 8.520 8.644 1,844,048 -0.11(-1.23%)
May 02, 2012 8.578 8.760 8.388 8.752 1,150,334 +0.10(+1.15%)
May 01, 2012 8.611 8.702 8.454 8.652 1,147,520 +0.11(+1.26%)
Apr 30, 2012 8.355 8.661 8.330 8.545 1,808,074 +0.10(+1.17%)
Apr 27, 2012 8.471 8.479 8.338 8.446 1,281,892 +0.02(+0.20%)
Apr 26, 2012 7.950 8.595 7.917 8.429 2,749,762 +0.46(+5.81%)
Apr 25, 2012 8.066 8.231 7.859 7.967 2,190,977 +0.25(+3.21%)
Apr 24, 2012 7.537 7.772 7.446 7.719 1,450,456 +0.21(+2.75%)
Apr 23, 2012 7.421 7.586 7.297 7.512 1,255,588 +0.02(+0.22%)
Apr 20, 2012 7.553 7.727 7.405 7.495 880,279 +0.00(+0.00%)
Apr 19, 2012 7.405 7.611 7.405 7.495 1,237,078 +0.09(+1.23%)
Apr 18, 2012 7.454 7.562 7.347 7.405 996,463 -0.08(-1.10%)
Apr 17, 2012 7.471 7.603 7.396 7.487 1,050,088 +0.06(+0.78%)
Apr 16, 2012 7.553 7.644 7.231 7.429 1,277,841 -0.06(-0.77%)
Apr 13, 2012 7.785 7.801 7.454 7.487 1,651,865 -0.36(-4.53%)
Apr 12, 2012 7.719 7.950 7.702 7.843 1,337,291 +0.13(+1.71%)
Apr 11, 2012 7.793 7.991 7.636 7.710 1,381,861 +0.02(+0.21%)
Apr 10, 2012 8.082 8.157 7.644 7.694 2,712,124 -0.40(-5.00%)
Apr 09, 2012 8.173 8.281 8.049 8.099 1,321,756 -0.21(-2.58%)
Apr 05, 2012 8.363 8.446 8.239 8.314 1,742,209 -0.07(-0.79%)
Apr 04, 2012 8.347 8.454 8.264 8.380 1,427,554 -0.12(-1.46%)
Apr 03, 2012 8.595 8.595 8.338 8.504 1,573,686 -0.09(-1.06%)
Apr 02, 2012 8.843 8.843 8.537 8.595 1,951,200 -0.17(-1.98%)
Mar 30, 2012 9.297 9.297 8.743 8.768 1,473,009 -0.51(-5.52%)
Mar 29, 2012 9.066 9.281 8.826 9.281 2,661,620 +0.17(+1.81%)
Mar 28, 2012 8.537 9.115 8.454 9.115 3,478,614 +0.50(+5.85%)
Mar 27, 2012 8.528 8.628 8.281 8.611 2,060,698 +0.10(+1.16%)
Mar 26, 2012 8.636 8.652 8.305 8.512 1,276,423 +0.06(+0.68%)
Mar 23, 2012 8.223 8.636 8.223 8.454 1,187,156 +0.21(+2.50%)
Mar 22, 2012 8.322 8.462 8.206 8.248 2,155,073 -0.14(-1.67%)
Mar 21, 2012 8.487 8.487 8.248 8.388 2,198,867 -0.21(-2.50%)
Mar 20, 2012 8.595 8.619 8.363 8.603 1,657,860 -0.06(-0.67%)
Mar 19, 2012 8.843 8.851 8.595 8.661 1,421,937 -0.13(-1.50%)
Mar 16, 2012 8.471 8.851 8.463 8.793 2,602,249 +0.38(+4.52%)
Mar 15, 2012 8.495 8.595 8.272 8.413 1,887,778 +0.02(+0.30%)
Mar 14, 2012 8.669 8.801 8.322 8.388 2,361,386 -0.33(-3.79%)
Mar 13, 2012 8.553 8.768 8.471 8.719 2,411,964 +0.31(+3.74%)
Mar 12, 2012 8.843 8.843 8.380 8.405 1,816,322 -0.25(-2.90%)
Mar 09, 2012 8.468 8.787 8.341 8.655 6,883,017 +0.28(+3.36%)
Mar 08, 2012 8.088 8.416 7.884 8.374 2,916,413 +0.39(+4.83%)
Mar 07, 2012 7.994 8.126 7.917 7.989 2,309,560 +0.14(+1.75%)
Mar 06, 2012 7.823 7.933 7.741 7.851 2,678,911 -0.13(-1.66%)
Mar 05, 2012 8.440 8.457 7.895 7.983 3,856,987 -0.56(-6.58%)
Mar 02, 2012 8.892 8.925 8.460 8.545 3,757,253 -0.35(-3.90%)
Mar 01, 2012 8.820 8.925 8.705 8.892 2,771,828 +0.07(+0.81%)
Feb 29, 2012 8.914 9.002 8.765 8.820 3,233,831 +0.01(+0.13%)
Feb 28, 2012 9.074 9.112 8.710 8.809 3,372,244 -0.19(-2.08%)
Feb 27, 2012 9.013 9.068 8.881 8.997 2,776,979 -0.07(-0.79%)
Feb 24, 2012 9.002 9.234 8.980 9.068 2,836,225 +0.07(+0.73%)
Feb 23, 2012 9.052 9.129 8.859 9.002 2,512,293 -0.01(-0.06%)
Feb 22, 2012 9.212 9.283 9.002 9.008 3,110,963 -0.13(-1.45%)
Feb 21, 2012 8.826 9.173 8.793 9.140 5,090,852 +0.45(+5.20%)
Feb 17, 2012 8.473 8.865 8.468 8.688 5,134,006 +0.26(+3.07%)
Feb 16, 2012 8.225 8.446 8.126 8.429 4,136,900 +0.33(+4.01%)
Feb 15, 2012 7.851 8.137 7.796 8.104 3,839,421 +0.25(+3.23%)
Feb 14, 2012 7.807 7.856 7.713 7.851 2,676,483 +0.04(+0.56%)
Feb 13, 2012 7.900 7.917 7.774 7.807 3,219,793 +0.03(+0.35%)
Feb 10, 2012 8.181 8.181 7.691 7.779 4,575,038 -0.46(-5.62%)
Feb 09, 2012 8.330 8.396 8.220 8.242 2,647,022 +0.01(+0.07%)
Feb 08, 2012 8.391 8.468 8.198 8.236 3,826,969 -0.14(-1.71%)
Feb 07, 2012 8.467 8.500 8.336 8.380 2,909,221 -0.10(-1.16%)
Feb 06, 2012 8.440 8.609 8.374 8.478 2,119,465 +0.04(+0.45%)
Feb 03, 2012 8.538 8.538 8.320 8.440 2,881,766 +0.12(+1.45%)
Feb 02, 2012 8.347 8.413 8.265 8.320 3,656,992 -0.07(-0.78%)
Feb 01, 2012 8.445 8.505 8.336 8.385 2,255,914 +0.05(+0.59%)
Jan 31, 2012 8.511 8.686 8.309 8.336 3,315,375 -0.09(-1.10%)
Jan 30, 2012 8.232 8.527 8.172 8.429 5,437,674 +0.10(+1.18%)
Jan 27, 2012 8.199 8.516 8.199 8.331 6,032,605 +0.02(+0.26%)
Jan 26, 2012 8.801 8.822 8.161 8.309 11,824,610 -0.45(-5.18%)
Jan 25, 2012 9.763 10.07 8.719 8.762 10,187,795 -0.82(-8.56%)
Jan 24, 2012 9.478 9.867 9.314 9.582 4,490,331 +0.05(+0.57%)
Jan 23, 2012 9.823 9.872 9.481 9.528 3,672,047 -0.25(-2.57%)
Jan 20, 2012 9.806 9.921 9.711 9.779 2,155,000 -0.01(-0.06%)
Jan 19, 2012 9.916 9.943 9.697 9.785 3,538,812 +0.04(+0.45%)
Jan 18, 2012 9.806 9.867 9.462 9.741 4,514,799 -0.01(-0.11%)
Jan 17, 2012 10.22 10.27 9.675 9.752 3,175,602 -0.28(-2.83%)
Jan 13, 2012 10.39 10.40 9.921 10.04 2,852,983 -0.46(-4.38%)
Jan 12, 2012 10.67 10.78 10.47 10.50 1,811,154 -0.19(-1.74%)
Jan 11, 2012 11.32 11.32 10.60 10.68 3,153,216 -0.75(-6.60%)
Jan 10, 2012 11.35 11.51 11.22 11.44 2,719,001 +0.31(+2.75%)
Jan 09, 2012 10.94 11.13 10.75 11.13 3,038,654 +0.22(+2.00%)
Jan 06, 2012 11.15 11.30 10.68 10.91 4,959,806 -0.25(-2.25%)
Jan 05, 2012 11.06 11.21 10.78 11.16 3,060,146 +0.04(+0.34%)
Jan 04, 2012 11.10 11.45 11.00 11.12 4,886,768 +1.15(+11.51%)
Dec 30, 2011 10.16 10.23 9.973 9.976 1,943,933 -0.18(-1.78%)
Dec 29, 2011 10.01 10.29 9.976 10.16 1,838,153 +0.14(+1.36%)
Dec 28, 2011 10.37 10.39 9.981 10.02 1,496,857 -0.36(-3.42%)
Dec 27, 2011 10.41 10.46 10.21 10.37 1,457,720 -0.04(-0.37%)
Dec 23, 2011 10.33 10.41 10.13 10.41 987,316 +0.14(+1.38%)
Dec 21, 2011 10.06 10.33 9.932 10.27 3,538,512 +0.22(+2.23%)
Dec 20, 2011 9.232 10.06 9.232 10.05 3,781,680 +1.05(+11.73%)
Dec 19, 2011 9.342 9.468 8.948 8.992 2,991,461 -0.34(-3.69%)
Dec 16, 2011 9.150 9.511 9.123 9.336 2,854,008 +0.26(+2.89%)
Dec 15, 2011 9.478 9.503 9.058 9.074 3,415,907 -0.26(-2.75%)
Dec 14, 2011 9.391 9.555 9.222 9.331 4,080,670 -0.18(-1.90%)
Dec 13, 2011 9.724 9.981 9.435 9.511 2,270,439 -0.17(-1.75%)
Dec 12, 2011 9.845 9.894 9.484 9.681 2,190,249 -0.35(-3.49%)
Dec 09, 2011 9.839 10.13 9.839 10.03 1,696,421 +0.23(+2.34%)
Dec 08, 2011 10.15 10.29 9.741 9.801 2,291,097 -0.46(-4.48%)
Dec 07, 2011 10.52 10.54 10.16 10.26 1,172,835 -0.33(-3.15%)
Dec 06, 2011 10.74 10.80 10.32 10.59 2,163,872 -0.16(-1.52%)
Dec 05, 2011 10.95 11.05 10.66 10.76 1,810,506 -0.02(-0.20%)
Dec 02, 2011 10.75 11.22 10.63 10.78 3,777,125 +0.23(+2.18%)
Dec 01, 2011 10.66 10.78 10.35 10.55 2,355,363 -0.12(-1.13%)
Nov 30, 2011 10.38 10.70 10.25 10.67 2,847,523 +0.78(+7.91%)
Nov 29, 2011 10.05 10.11 9.845 9.888 1,903,865 -0.13(-1.26%)
Nov 28, 2011 9.959 10.24 9.897 10.01 2,153,831 +0.47(+4.93%)
Nov 25, 2011 9.632 9.883 9.528 9.544 983,306 -0.15(-1.52%)
Nov 23, 2011 10.11 10.22 9.626 9.692 3,380,711 -0.56(-5.44%)
Nov 22, 2011 10.70 10.76 10.23 10.25 3,071,064 -0.44(-4.09%)
Nov 21, 2011 10.92 10.92 10.53 10.69 1,958,876 -0.48(-4.26%)
Nov 18, 2011 11.57 11.57 11.11 11.16 1,712,230 -0.27(-2.39%)
Nov 17, 2011 11.92 12.11 11.32 11.44 2,108,004 -0.54(-4.52%)
Nov 16, 2011 11.64 12.21 11.50 11.98 2,396,228 +0.24(+2.05%)
Nov 15, 2011 11.52 11.84 11.42 11.74 1,726,924 +0.17(+1.51%)
Nov 14, 2011 11.75 11.83 11.47 11.56 1,990,129 -0.17(-1.49%)
Nov 11, 2011 11.74 11.98 11.66 11.74 1,977,140 +0.16(+1.42%)
Nov 10, 2011 11.47 11.69 11.08 11.57 3,198,847 +0.42(+3.72%)
Nov 09, 2011 11.22 11.67 11.12 11.16 3,106,436 -0.60(-5.07%)
Nov 08, 2011 11.39 11.80 11.18 11.75 3,707,071 +0.45(+4.02%)
Nov 07, 2011 11.04 11.43 10.80 11.30 3,577,037 +0.15(+1.37%)
Nov 04, 2011 10.88 11.18 10.77 11.15 2,766,037 +0.18(+1.64%)
Nov 03, 2011 10.23 11.04 10.02 10.97 4,426,234 +0.77(+7.58%)
Nov 02, 2011 10.12 10.23 9.841 10.19 2,056,450 +0.42(+4.28%)
Nov 01, 2011 9.694 10.05 9.422 9.776 3,346,586 -0.33(-3.23%)
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%)
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.