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

RPC Inc (NY: RES )

7.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2006 6.303 6.560 6.256 6.536 1,527,166 +0.25(+4.06%)
Apr 27, 2006 6.352 6.470 6.119 6.282 2,162,602 -0.07(-1.08%)
Apr 26, 2006 6.610 6.723 6.256 6.350 3,282,242 -0.26(-3.93%)
Apr 25, 2006 6.704 6.976 6.397 6.610 3,186,079 +0.06(+0.90%)
Apr 24, 2006 6.881 6.881 6.492 6.551 3,988,423 -0.33(-4.80%)
Apr 21, 2006 6.798 6.901 6.680 6.881 3,053,061 +0.25(+3.74%)
Apr 20, 2006 6.350 6.657 6.343 6.633 3,133,126 +0.29(+4.58%)
Apr 19, 2006 6.182 6.348 6.050 6.343 2,037,209 +0.27(+4.51%)
Apr 18, 2006 5.781 6.076 5.812 6.069 2,482,439 +0.29(+5.02%)
Apr 17, 2006 5.713 5.783 5.635 5.779 1,477,178 +0.13(+2.21%)
Apr 13, 2006 5.458 5.665 5.368 5.654 1,458,962 +0.20(+3.59%)
Apr 12, 2006 5.427 5.500 5.325 5.458 1,286,971 +0.14(+2.57%)
Apr 11, 2006 5.550 5.642 5.290 5.321 1,421,259 -0.26(-4.65%)
Apr 10, 2006 5.429 5.602 5.429 5.580 1,314,506 +0.15(+2.78%)
Apr 07, 2006 5.630 5.741 5.401 5.429 1,512,762 -0.23(-4.13%)
Apr 06, 2006 5.743 5.800 5.613 5.663 1,296,290 -0.07(-1.19%)
Apr 05, 2006 5.498 5.750 5.460 5.731 1,763,548 +0.24(+4.43%)
Apr 04, 2006 5.444 5.500 5.328 5.488 1,134,889 +0.08(+1.57%)
Apr 03, 2006 5.526 5.604 5.399 5.403 1,320,013 +0.01(+0.18%)
Mar 31, 2006 5.420 5.420 5.217 5.394 1,661,031 -0.03(-0.52%)
Mar 30, 2006 5.460 5.526 5.384 5.422 1,631,377 -0.03(-0.48%)
Mar 29, 2006 5.413 5.460 5.309 5.448 1,405,585 +0.07(+1.32%)
Mar 28, 2006 5.229 5.406 5.210 5.377 2,135,914 +0.18(+3.50%)
Mar 27, 2006 5.099 5.212 5.007 5.196 1,211,989 +0.10(+1.90%)
Mar 24, 2006 4.993 5.127 4.978 5.099 1,378,473 +0.08(+1.69%)
Mar 23, 2006 4.910 5.016 4.827 5.014 1,408,127 +0.20(+4.17%)
Mar 22, 2006 4.714 4.893 4.662 4.813 1,155,647 +0.16(+3.40%)
Mar 21, 2006 4.927 4.927 4.631 4.655 2,440,076 -0.33(-6.63%)
Mar 20, 2006 4.983 5.059 4.901 4.986 2,244,362 +0.04(+0.72%)
Mar 17, 2006 5.056 5.075 4.816 4.950 1,799,980 -0.11(-2.10%)
Mar 16, 2006 5.007 5.118 4.893 5.056 1,551,312 +0.11(+2.19%)
Mar 15, 2006 4.868 4.981 4.846 4.948 1,296,290 +0.08(+1.70%)
Mar 14, 2006 4.945 4.969 4.813 4.865 1,684,330 +0.03(+0.68%)
Mar 13, 2006 4.693 4.863 4.693 4.832 1,857,169 +0.12(+2.56%)
Mar 10, 2006 4.622 4.790 4.521 4.712 1,570,799 +0.05(+1.11%)
Mar 09, 2006 4.551 4.681 4.537 4.660 2,178,700 +0.17(+3.73%)
Mar 08, 2006 4.745 4.771 4.367 4.492 4,885,236 -0.31(-6.49%)
Mar 07, 2006 5.028 5.063 4.768 4.804 1,988,493 -0.25(-4.95%)
Mar 06, 2006 5.144 5.373 5.014 5.054 1,647,475 -0.32(-5.89%)
Mar 03, 2006 5.377 5.469 5.314 5.370 1,391,606 -0.07(-1.22%)
Mar 02, 2006 5.311 5.507 5.283 5.436 2,000,354 +0.15(+2.90%)
Mar 01, 2006 5.106 5.297 5.094 5.283 1,825,397 +0.28(+5.62%)
Feb 28, 2006 5.330 5.278 4.983 5.002 3,561,834 -0.33(-6.16%)
Feb 27, 2006 5.514 5.571 5.283 5.330 2,035,091 -0.18(-3.30%)
Feb 24, 2006 5.495 5.590 5.481 5.512 2,043,564 +0.04(+0.73%)
Feb 23, 2006 5.517 5.545 5.401 5.472 1,994,847 -0.07(-1.28%)
Feb 22, 2006 5.446 5.547 5.342 5.543 2,303,246 +0.05(+0.99%)
Feb 21, 2006 5.783 5.798 5.441 5.488 3,841,849 +0.19(+3.61%)
Feb 17, 2006 5.418 5.474 5.134 5.297 4,009,181 -0.02(-0.36%)
Feb 16, 2006 5.217 5.401 5.217 5.316 3,617,752 +0.10(+1.90%)
Feb 15, 2006 5.901 6.055 5.101 5.217 8,716,920 -1.25(-19.34%)
Feb 14, 2006 6.565 6.713 6.385 6.468 1,893,601 -0.14(-2.14%)
Feb 13, 2006 6.662 6.780 6.447 6.610 1,628,835 -0.05(-0.74%)
Feb 10, 2006 6.536 6.728 6.310 6.659 2,709,925 +0.02(+0.28%)
Feb 09, 2006 6.841 7.082 6.617 6.640 1,392,029 -0.14(-2.09%)
Feb 08, 2006 6.876 6.876 6.381 6.782 3,071,700 -0.16(-2.28%)
Feb 07, 2006 7.256 7.294 6.891 6.940 1,905,462 -0.38(-5.13%)
Feb 06, 2006 6.966 7.389 6.954 7.315 2,676,882 +0.09(+1.21%)
Feb 03, 2006 7.264 7.353 6.865 7.228 2,481,168 +0.08(+1.06%)
Feb 02, 2006 7.570 7.636 6.954 7.153 4,233,279 -0.42(-5.52%)
Feb 01, 2006 7.785 7.960 7.436 7.570 2,256,647 -0.24(-3.08%)
Jan 31, 2006 8.368 8.368 7.613 7.811 4,055,780 -0.58(-6.92%)
Jan 30, 2006 8.002 8.399 8.002 8.392 2,192,680 +0.45(+5.68%)
Jan 27, 2006 7.908 8.085 7.821 7.941 1,876,656 +0.03(+0.42%)
Jan 26, 2006 7.644 7.908 7.523 7.908 1,901,226 +0.32(+4.26%)
Jan 25, 2006 7.979 8.038 7.441 7.585 2,717,974 -0.32(-4.03%)
Jan 24, 2006 7.861 7.991 7.674 7.903 2,417,624 +0.10(+1.33%)
Jan 23, 2006 7.483 7.828 7.278 7.799 2,373,567 +0.46(+6.20%)
Jan 20, 2006 7.436 7.483 7.169 7.344 1,629,683 +0.04(+0.61%)
Jan 19, 2006 6.789 7.400 6.787 7.299 2,717,974 +0.48(+6.99%)
Jan 18, 2006 6.966 6.973 6.728 6.822 2,126,594 -0.22(-3.12%)
Jan 17, 2006 7.032 7.101 6.968 7.042 1,417,023 +0.15(+2.19%)
Jan 13, 2006 6.876 6.964 6.808 6.891 984,079 +0.04(+0.52%)
Jan 12, 2006 7.011 7.124 6.801 6.855 1,935,540 -0.10(-1.46%)
Jan 11, 2006 6.775 7.018 6.747 6.957 1,861,405 +0.24(+3.51%)
Jan 10, 2006 6.555 6.893 6.553 6.721 2,037,633 +0.19(+2.97%)
Jan 09, 2006 6.468 6.572 6.322 6.527 1,719,915 +0.25(+4.06%)
Jan 06, 2006 6.161 6.369 6.161 6.272 1,544,534 +0.17(+2.79%)
Jan 05, 2006 6.326 6.333 6.090 6.102 1,189,113 -0.24(-3.83%)
Jan 04, 2006 6.163 6.383 6.079 6.345 1,813,112 +0.18(+2.99%)
Jan 03, 2006 6.159 6.208 5.913 6.161 2,171,075 -0.06(-0.91%)
Dec 30, 2005 6.012 6.307 5.909 6.218 1,026,865 +0.21(+3.42%)
Dec 29, 2005 6.079 6.119 6.008 6.012 549,017 -0.06(-0.93%)
Dec 28, 2005 5.913 6.069 5.868 6.069 438,027 +0.16(+2.68%)
Dec 27, 2005 6.345 6.350 5.814 5.911 1,272,991 -0.35(-5.62%)
Dec 23, 2005 6.291 6.293 6.102 6.263 472,341 -0.00(-0.08%)
Dec 22, 2005 6.239 6.291 6.138 6.267 1,165,814 +0.13(+2.19%)
Dec 21, 2005 6.133 6.253 6.104 6.133 1,096,340 +0.02(+0.39%)
Dec 20, 2005 6.133 6.307 6.090 6.109 1,483,109 +0.02(+0.31%)
Dec 19, 2005 5.512 6.161 5.511 6.090 3,435,594 +0.58(+10.59%)
Dec 16, 2005 5.824 5.859 5.500 5.507 2,082,537 -0.30(-5.20%)
Dec 15, 2005 5.916 5.989 5.677 5.809 1,749,568 -0.10(-1.68%)
Dec 14, 2005 6.123 6.149 5.743 5.909 1,848,273 -0.21(-3.51%)
Dec 13, 2005 6.149 6.303 6.050 6.123 2,026,619 +2.06(+50.78%)
Dec 12, 2005 3.977 4.074 4.011 4.061 1,379,533 +0.08(+2.14%)
Dec 09, 2005 3.945 3.987 3.882 3.976 1,483,109 +0.05(+1.28%)
Dec 08, 2005 3.738 3.940 3.738 3.926 1,655,947 +0.21(+5.77%)
Dec 07, 2005 3.803 3.829 3.697 3.712 1,389,064 -0.07(-1.72%)
Dec 06, 2005 3.688 3.780 3.684 3.777 1,299,467 +0.13(+3.60%)
Dec 05, 2005 3.631 3.678 3.565 3.646 1,340,135 +0.05(+1.28%)
Dec 02, 2005 3.609 3.656 3.553 3.600 1,945,071 +0.02(+0.47%)
Dec 01, 2005 3.483 3.599 3.508 3.583 1,500,901 +0.10(+2.86%)
Nov 30, 2005 3.413 3.527 3.366 3.483 2,408,304 +0.12(+3.68%)
Nov 29, 2005 3.221 3.373 3.221 3.359 741,554 +0.12(+3.56%)
Nov 28, 2005 3.384 3.389 3.242 3.244 882,621 -0.13(-3.83%)
Nov 25, 2005 3.421 3.422 3.352 3.373 367,282 -0.05(-1.41%)
Nov 23, 2005 3.429 3.445 3.310 3.421 964,592 +0.01(+0.22%)
Nov 22, 2005 3.357 3.427 3.265 3.414 1,850,391 +0.07(+2.07%)
Nov 21, 2005 3.377 3.455 3.223 3.345 2,241,185 -0.02(-0.53%)
Nov 18, 2005 3.345 3.412 3.279 3.363 1,094,857 +0.07(+2.14%)
Nov 17, 2005 3.333 3.398 3.230 3.292 1,600,664 -0.03(-0.92%)
Nov 16, 2005 3.126 3.325 3.126 3.323 1,554,278 +0.20(+6.45%)
Nov 15, 2005 3.065 3.182 3.043 3.121 986,833 +0.05(+1.64%)
Nov 14, 2005 3.011 3.083 3.011 3.071 997,000 +0.07(+2.34%)
Nov 11, 2005 2.960 3.015 2.933 3.001 902,320 +0.04(+1.42%)
Nov 10, 2005 3.082 3.082 2.903 2.959 1,163,484 -0.10(-3.39%)
Nov 09, 2005 2.990 3.132 2.957 3.062 1,352,844 +0.07(+2.42%)
Nov 08, 2005 2.885 3.039 2.869 2.990 1,351,573 +0.08(+2.59%)
Nov 07, 2005 2.932 2.938 2.817 2.915 906,768 -0.02(-0.61%)
Nov 04, 2005 3.044 3.048 2.916 2.932 1,094,857 -0.08(-2.65%)
Nov 03, 2005 2.937 3.069 2.929 3.012 1,403,679 +0.09(+2.98%)
Nov 02, 2005 2.898 2.927 2.833 2.925 1,820,526 +0.05(+1.75%)
Nov 01, 2005 2.870 2.926 2.833 2.875 1,621,634 -0.01(-0.22%)
Oct 31, 2005 2.959 3.000 2.809 2.881 2,039,116 +0.00(+0.04%)
Oct 28, 2005 2.838 2.895 2.746 2.880 1,465,952 +0.04(+1.48%)
Oct 27, 2005 2.725 2.888 2.702 2.838 3,507,610 +0.15(+5.62%)
Oct 26, 2005 2.623 2.717 2.612 2.687 2,834,682 +0.22(+8.98%)
Oct 25, 2005 2.397 2.466 2.377 2.466 600,487 +0.08(+3.34%)
Oct 24, 2005 2.310 2.403 2.309 2.386 434,638 +0.07(+2.80%)
Oct 21, 2005 2.227 2.339 2.226 2.321 725,033 +0.09(+4.19%)
Oct 20, 2005 2.308 2.346 2.208 2.227 568,080 -0.09(-3.94%)
Oct 19, 2005 2.298 2.324 2.235 2.319 1,775,410 +0.01(+0.23%)
Oct 18, 2005 2.452 2.485 2.313 2.313 741,554 -0.13(-5.45%)
Oct 17, 2005 2.413 2.464 2.392 2.447 850,214 +0.03(+1.39%)
Oct 14, 2005 2.398 2.418 2.331 2.413 1,532,037 +0.02(+0.66%)
Oct 13, 2005 2.471 2.472 2.361 2.397 1,352,844 -0.09(-3.59%)
Oct 12, 2005 2.528 2.531 2.455 2.486 1,160,942 -0.04(-1.54%)
Oct 11, 2005 2.429 2.549 2.429 2.525 956,332 +0.07(+3.00%)
Oct 10, 2005 2.534 2.548 2.427 2.452 810,817 -0.07(-2.62%)
Oct 07, 2005 2.413 2.540 2.413 2.518 1,047,199 +0.10(+4.35%)
Oct 06, 2005 2.404 2.413 2.292 2.413 1,552,371 -0.00(-0.04%)
Oct 05, 2005 2.654 2.654 2.377 2.414 1,896,778 -0.24(-9.05%)
Oct 04, 2005 2.667 2.681 2.570 2.654 833,692 -0.03(-0.94%)
Oct 03, 2005 2.736 2.748 2.633 2.680 1,191,443 -0.02(-0.85%)
Sep 30, 2005 2.708 2.717 2.696 2.703 519,151 -0.01(-0.19%)
Sep 29, 2005 2.706 2.728 2.699 2.708 759,982 -0.01(-0.31%)
Sep 28, 2005 2.724 2.746 2.681 2.716 463,868 -0.01(-0.23%)
Sep 27, 2005 2.746 2.746 2.707 2.723 557,277 -0.02(-0.69%)
Sep 26, 2005 2.649 2.759 2.633 2.741 517,245 +0.10(+3.98%)
Sep 23, 2005 2.636 2.706 2.605 2.636 824,796 -0.08(-2.94%)
Sep 22, 2005 2.728 2.770 2.654 2.716 1,051,012 -0.01(-0.19%)
Sep 21, 2005 2.733 2.754 2.686 2.721 1,162,849 +0.09(+3.55%)
Sep 20, 2005 2.661 2.748 2.597 2.628 1,342,042 -0.02(-0.60%)
Sep 19, 2005 2.538 2.648 2.538 2.644 1,165,390 +0.15(+6.19%)
Sep 16, 2005 2.404 2.528 2.403 2.490 1,746,815 +0.08(+3.26%)
Sep 15, 2005 2.387 2.428 2.382 2.411 407,314 +0.04(+1.68%)
Sep 14, 2005 2.410 2.422 2.365 2.371 564,903 -0.01(-0.53%)
Sep 13, 2005 2.413 2.436 2.384 2.384 554,736 -0.03(-1.17%)
Sep 12, 2005 2.437 2.437 2.345 2.412 700,886 -0.02(-0.82%)
Sep 09, 2005 2.388 2.436 2.370 2.432 364,740 +0.07(+2.98%)
Sep 08, 2005 2.424 2.434 2.362 2.362 541,392 -0.05(-2.13%)
Sep 07, 2005 2.473 2.489 2.400 2.413 713,595 -0.03(-1.37%)
Sep 06, 2005 2.374 2.453 2.312 2.447 676,104 +0.10(+4.20%)
Sep 02, 2005 2.518 2.521 2.326 2.348 909,945 -0.17(-6.75%)
Sep 01, 2005 2.518 2.564 2.466 2.518 1,417,659 +0.08(+3.45%)
Aug 31, 2005 2.261 2.543 2.261 2.434 3,552,726 +0.19(+8.56%)
Aug 30, 2005 2.123 2.256 2.123 2.242 1,185,724 +0.13(+6.27%)
Aug 29, 2005 2.101 2.130 2.095 2.110 512,797 +0.01(+0.55%)
Aug 26, 2005 2.172 2.190 2.085 2.098 743,460 -0.06(-2.72%)
Aug 25, 2005 2.166 2.173 2.117 2.157 899,142 +0.00(+0.10%)
Aug 24, 2005 2.089 2.180 2.080 2.155 871,819 +0.07(+3.58%)
Aug 23, 2005 2.069 2.088 2.042 2.080 395,877 +0.02(+1.07%)
Aug 22, 2005 2.077 2.092 2.038 2.058 566,809 -0.01(-0.36%)
Aug 19, 2005 1.993 2.082 1.993 2.066 638,613 +0.09(+4.40%)
Aug 18, 2005 1.978 2.000 1.927 1.979 970,947 -0.02(-1.10%)
Aug 17, 2005 2.028 2.046 1.941 2.001 827,973 -0.03(-1.65%)
Aug 16, 2005 2.109 2.109 2.034 2.034 312,634 -0.08(-3.96%)
Aug 15, 2005 2.130 2.130 2.056 2.118 394,606 -0.02(-1.03%)
Aug 12, 2005 2.225 2.245 2.111 2.140 449,889 -0.08(-3.50%)
Aug 11, 2005 2.235 2.246 2.194 2.218 324,072 -0.01(-0.28%)
Aug 10, 2005 2.194 2.255 2.194 2.224 556,642 +0.04(+1.92%)
Aug 09, 2005 2.203 2.217 2.158 2.182 343,771 -0.01(-0.48%)
Aug 08, 2005 2.225 2.241 2.180 2.193 329,156 +0.00(+0.14%)
Aug 05, 2005 2.198 2.198 2.136 2.190 768,878 -0.01(-0.38%)
Aug 04, 2005 2.219 2.235 2.183 2.198 578,882 -0.01(-0.47%)
Aug 03, 2005 2.201 2.266 2.196 2.208 1,868,819 +0.03(+1.20%)
Aug 02, 2005 2.051 2.183 2.051 2.182 2,014,969 +0.12(+5.64%)
Aug 01, 2005 2.051 2.093 2.051 2.066 440,357 +0.02(+1.03%)
Jul 29, 2005 2.067 2.086 2.026 2.045 641,155 -0.01(-0.66%)
Jul 28, 2005 2.053 2.084 2.046 2.058 1,150,140 +0.02(+0.87%)
Jul 27, 2005 2.072 2.072 1.993 2.041 1,198,433 +0.03(+1.30%)
Jul 26, 2005 2.025 2.025 1.988 2.014 603,029 -0.00(-0.10%)
Jul 25, 2005 2.032 2.050 2.009 2.016 686,271 -0.00(-0.16%)
Jul 22, 2005 1.892 2.024 1.892 2.020 1,349,032 +0.14(+7.72%)
Jul 21, 2005 1.887 1.887 1.846 1.875 442,899 -0.01(-0.67%)
Jul 20, 2005 1.884 1.888 1.844 1.887 573,163 +0.01(+0.39%)
Jul 19, 2005 1.861 1.890 1.857 1.880 1,659,125 +0.03(+1.82%)
Jul 18, 2005 1.888 1.888 1.832 1.846 252,268 -0.04(-2.28%)
Jul 15, 2005 1.920 1.920 1.874 1.890 729,481 -0.03(-1.80%)
Jul 14, 2005 1.972 1.992 1.894 1.924 662,760 -0.04(-2.03%)
Jul 13, 2005 1.973 1.973 1.921 1.964 430,190 -0.01(-0.48%)
Jul 12, 2005 1.945 1.993 1.921 1.973 1,109,472 +0.04(+2.01%)
Jul 11, 2005 1.841 1.936 1.841 1.935 334,875 +0.08(+4.18%)
Jul 08, 2005 1.807 1.873 1.807 1.857 319,624 +0.05(+2.61%)
Jul 07, 2005 1.837 1.838 1.786 1.810 359,657 -0.05(-2.93%)
Jul 06, 2005 1.888 1.908 1.839 1.864 240,195 -0.02(-0.84%)
Jul 05, 2005 1.784 1.880 1.784 1.880 191,266 +0.10(+5.66%)
Jul 01, 2005 1.773 1.783 1.747 1.779 359,021 +0.00(+0.24%)
Jun 30, 2005 1.810 1.827 1.774 1.775 750,450 -0.03(-1.91%)
Jun 29, 2005 1.784 1.812 1.778 1.810 184,276 +0.02(+1.11%)
Jun 28, 2005 1.768 1.793 1.746 1.790 288,488 +0.04(+2.16%)
Jun 27, 2005 1.728 1.778 1.720 1.752 387,616 +0.03(+1.52%)
Jun 24, 2005 1.763 1.771 1.701 1.726 453,701 -0.04(-2.20%)
Jun 23, 2005 1.773 1.800 1.757 1.765 195,714 -0.03(-1.41%)
Jun 22, 2005 1.802 1.802 1.757 1.790 242,101 -0.01(-0.58%)
Jun 21, 2005 1.817 1.830 1.778 1.800 310,728 -0.02(-0.92%)
Jun 20, 2005 1.810 1.836 1.810 1.817 156,317 +0.02(+0.99%)
Jun 17, 2005 1.800 1.831 1.791 1.799 549,652 +0.02(+0.88%)
Jun 16, 2005 1.721 1.784 1.721 1.784 196,349 +0.05(+3.03%)
Jun 15, 2005 1.710 1.734 1.702 1.731 327,885 +0.02(+1.41%)
Jun 14, 2005 1.696 1.709 1.686 1.707 153,140 +0.01(+0.68%)
Jun 13, 2005 1.668 1.695 1.658 1.695 223,673 -0.01(-0.61%)
Jun 10, 2005 1.692 1.736 1.690 1.706 266,883 +0.02(+1.12%)
Jun 09, 2005 1.626 1.687 1.625 1.687 248,455 +0.05(+3.21%)
Jun 08, 2005 1.618 1.647 1.618 1.635 396,512 +0.02(+1.04%)
Jun 07, 2005 1.595 1.653 1.595 1.618 603,029 +0.02(+1.45%)
Jun 06, 2005 1.589 1.600 1.567 1.595 275,144 +0.02(+1.40%)
Jun 03, 2005 1.528 1.597 1.506 1.573 236,382 +0.04(+2.74%)
Jun 02, 2005 1.560 1.561 1.528 1.531 298,019 -0.04(-2.47%)
Jun 01, 2005 1.539 1.586 1.534 1.570 283,404 +0.02(+1.29%)
May 31, 2005 1.549 1.571 1.539 1.550 305,645 -0.01(-0.61%)
May 27, 2005 1.523 1.567 1.521 1.559 198,891 +0.03(+1.85%)
May 26, 2005 1.479 1.540 1.475 1.531 350,761 +0.04(+2.60%)
May 25, 2005 1.491 1.511 1.469 1.492 483,567 +0.01(+0.78%)
May 24, 2005 1.469 1.500 1.463 1.480 406,044 +0.00(+0.00%)
May 23, 2005 1.483 1.495 1.459 1.480 558,548 -0.01(-0.35%)
May 20, 2005 1.497 1.502 1.469 1.486 355,209 -0.01(-0.56%)
May 19, 2005 1.473 1.499 1.469 1.494 485,473 +0.03(+2.15%)
May 18, 2005 1.468 1.471 1.426 1.463 505,807 +0.01(+1.01%)
May 17, 2005 1.384 1.467 1.384 1.448 556,642 +0.04(+3.06%)
May 16, 2005 1.391 1.425 1.382 1.405 545,204 +0.01(+0.68%)
May 13, 2005 1.416 1.459 1.380 1.395 506,443 -0.02(-1.41%)
May 12, 2005 1.542 1.542 1.412 1.415 913,757 -0.14(-8.85%)
May 11, 2005 1.549 1.565 1.547 1.553 376,813 +0.01(+0.41%)
May 10, 2005 1.585 1.600 1.546 1.546 511,526 -0.04(-2.45%)
May 09, 2005 1.572 1.609 1.565 1.585 222,402 +0.01(+0.53%)
May 06, 2005 1.589 1.589 1.573 1.577 371,095 -0.01(-0.40%)
May 05, 2005 1.546 1.589 1.546 1.583 259,258 +0.03(+2.24%)
May 04, 2005 1.547 1.583 1.541 1.549 647,509 -0.01(-0.41%)
May 03, 2005 1.574 1.578 1.542 1.555 834,963 -0.01(-0.94%)
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.