Sturm Ruger & Company (NY: RGR )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 71.93 75.75 71.75 74.53 397,444 +2.87(+4.00%)
Jun 29, 2021 71.47 72.72 70.82 71.66 278,380 +0.32(+0.45%)
Jun 28, 2021 71.74 72.12 70.50 71.34 196,989 -0.44(-0.61%)
Jun 25, 2021 72.29 73.57 71.77 71.78 345,766 -0.27(-0.38%)
Jun 24, 2021 71.32 72.27 69.95 72.05 131,497 +1.40(+1.98%)
Jun 23, 2021 71.52 71.65 69.75 70.65 180,120 -0.08(-0.12%)
Jun 22, 2021 69.73 70.81 68.49 70.74 230,880 +0.97(+1.39%)
Jun 21, 2021 67.10 70.31 67.10 69.77 491,287 +2.98(+4.46%)
Jun 18, 2021 65.00 67.88 64.61 66.78 470,276 +1.90(+2.92%)
Jun 17, 2021 65.49 65.49 63.97 64.89 258,562 -0.64(-0.97%)
Jun 16, 2021 65.02 65.69 64.70 65.53 107,745 +0.16(+0.24%)
Jun 15, 2021 65.72 65.88 64.91 65.37 111,897 -0.12(-0.18%)
Jun 14, 2021 66.17 66.37 65.31 65.48 130,265 -0.13(-0.20%)
Jun 11, 2021 64.66 65.85 64.66 65.62 118,501 +0.83(+1.28%)
Jun 10, 2021 65.65 65.96 64.62 64.79 112,188 -0.74(-1.13%)
Jun 09, 2021 65.88 65.88 65.17 65.53 140,387 -0.55(-0.84%)
Jun 08, 2021 66.48 66.87 65.55 66.08 119,233 -0.08(-0.13%)
Jun 07, 2021 65.82 66.56 65.71 66.16 157,337 +0.46(+0.69%)
Jun 04, 2021 66.12 66.38 65.38 65.71 122,717 -0.41(-0.63%)
Jun 03, 2021 65.55 67.35 65.24 66.12 203,979 +0.19(+0.29%)
Jun 02, 2021 66.25 66.25 65.21 65.93 409,206 -0.03(-0.05%)
Jun 01, 2021 65.85 66.30 65.06 65.96 250,730 +0.58(+0.89%)
May 28, 2021 64.59 65.81 64.50 65.38 166,219 +0.79(+1.22%)
May 27, 2021 64.13 65.36 63.95 64.60 260,170 +0.91(+1.43%)
May 26, 2021 62.34 63.77 62.34 63.69 191,562 +1.80(+2.90%)
May 25, 2021 63.07 63.07 61.37 61.89 265,789 -1.01(-1.61%)
May 24, 2021 63.78 63.88 62.75 62.90 192,695 -0.27(-0.42%)
May 21, 2021 62.44 63.49 62.06 63.16 617,993 +1.19(+1.92%)
May 20, 2021 61.33 62.20 60.92 61.97 161,885 +0.63(+1.03%)
May 19, 2021 61.28 61.79 60.14 61.34 199,956 -0.58(-0.94%)
May 18, 2021 63.78 64.07 61.81 61.92 416,615 -1.66(-2.61%)
May 17, 2021 62.39 64.03 61.39 63.58 463,495 +1.20(+1.93%)
May 14, 2021 61.62 62.49 60.91 62.38 281,131 +1.16(+1.89%)
May 13, 2021 59.36 61.33 59.36 61.22 313,161 +1.81(+3.05%)
May 12, 2021 59.32 60.33 58.65 59.41 360,703 +0.02(+0.04%)
May 11, 2021 56.82 59.53 56.76 59.38 321,380 +1.12(+1.93%)
May 10, 2021 57.95 58.84 57.38 58.26 356,686 +0.65(+1.12%)
May 07, 2021 57.31 57.97 56.63 57.62 293,670 +0.74(+1.30%)
May 06, 2021 55.27 56.92 54.07 56.88 326,707 +1.84(+3.35%)
May 05, 2021 55.50 55.72 54.55 55.04 279,700 -0.66(-1.19%)
May 04, 2021 54.62 55.72 53.70 55.70 234,071 +1.11(+2.04%)
May 03, 2021 53.34 55.06 53.22 54.59 438,873 +1.42(+2.66%)
Apr 30, 2021 54.14 54.22 52.90 53.17 430,163 -1.18(-2.17%)
Apr 29, 2021 53.98 55.01 53.96 54.35 284,647 +0.34(+0.64%)
Apr 28, 2021 55.80 55.84 53.71 54.01 347,855 -2.06(-3.67%)
Apr 27, 2021 56.49 57.40 55.90 56.06 203,609 -0.43(-0.77%)
Apr 26, 2021 56.49 56.90 56.09 56.49 142,434 -0.11(-0.20%)
Apr 23, 2021 56.84 57.17 56.45 56.61 160,242 -0.19(-0.33%)
Apr 22, 2021 58.13 58.13 56.51 56.80 177,724 -1.06(-1.83%)
Apr 21, 2021 57.47 57.98 57.06 57.85 128,079 +0.24(+0.41%)
Apr 20, 2021 58.51 58.86 56.97 57.62 244,327 -0.96(-1.64%)
Apr 19, 2021 57.98 58.70 57.17 58.57 221,683 +0.75(+1.29%)
Apr 16, 2021 58.13 58.18 57.05 57.83 164,517 +0.27(+0.47%)
Apr 15, 2021 58.08 58.08 56.90 57.56 199,982 -0.34(-0.58%)
Apr 14, 2021 58.32 58.79 57.44 57.89 214,261 -0.47(-0.80%)
Apr 13, 2021 57.86 58.54 57.73 58.36 247,615 +0.75(+1.31%)
Apr 12, 2021 56.44 57.84 55.86 57.61 266,324 +1.51(+2.70%)
Apr 09, 2021 55.88 56.31 55.27 56.09 201,646 +0.10(+0.18%)
Apr 08, 2021 57.31 57.75 55.77 55.99 292,985 -0.47(-0.84%)
Apr 07, 2021 56.63 57.27 55.35 56.47 420,329 +0.05(+0.09%)
Apr 06, 2021 56.34 56.95 56.08 56.42 266,043 +0.36(+0.64%)
Apr 05, 2021 56.04 56.35 55.08 56.06 242,952 +0.61(+1.11%)
Apr 01, 2021 54.74 55.75 54.48 55.45 259,417 +1.35(+2.50%)
Mar 31, 2021 53.42 54.45 53.42 54.10 243,009 +0.69(+1.29%)
Mar 30, 2021 53.55 53.55 52.61 53.41 276,919 -0.11(-0.21%)
Mar 29, 2021 55.00 55.93 53.49 53.52 303,788 -1.71(-3.10%)
Mar 26, 2021 54.37 55.53 54.04 55.23 390,347 +1.61(+3.01%)
Mar 25, 2021 52.53 53.98 51.58 53.62 377,274 +0.64(+1.21%)
Mar 24, 2021 55.96 56.65 52.92 52.98 468,704 -2.49(-4.49%)
Mar 23, 2021 56.74 57.33 55.23 55.47 471,840 -1.69(-2.95%)
Mar 22, 2021 58.69 59.19 56.90 57.16 345,264 -1.53(-2.61%)
Mar 19, 2021 58.12 59.32 57.76 58.69 867,045 +0.93(+1.60%)
Mar 18, 2021 58.64 60.42 57.66 57.76 331,359 -0.79(-1.34%)
Mar 17, 2021 58.30 58.93 57.65 58.55 261,545 -0.31(-0.53%)
Mar 16, 2021 58.30 60.42 57.85 58.86 407,533 +1.19(+2.06%)
Mar 15, 2021 57.31 58.42 56.23 57.67 313,173 +0.48(+0.84%)
Mar 12, 2021 58.14 58.61 56.84 57.19 265,768 -1.05(-1.80%)
Mar 11, 2021 58.22 58.70 57.31 58.24 328,646 +0.53(+0.92%)
Mar 10, 2021 57.43 58.04 56.13 57.71 373,810 +0.84(+1.48%)
Mar 09, 2021 55.51 57.35 54.65 56.86 358,060 +2.08(+3.79%)
Mar 08, 2021 54.05 56.17 54.02 54.79 313,229 +1.12(+2.08%)
Mar 05, 2021 52.69 53.81 50.39 53.67 371,580 +0.85(+1.61%)
Mar 04, 2021 53.70 54.04 51.55 52.82 403,536 -0.65(-1.21%)
Mar 03, 2021 55.53 55.61 53.47 53.47 317,271 -1.70(-3.09%)
Mar 02, 2021 56.77 56.77 55.15 55.17 241,429 -1.41(-2.49%)
Mar 01, 2021 56.22 56.73 55.63 56.58 245,869 +1.30(+2.35%)
Feb 26, 2021 55.86 56.26 54.77 55.28 340,245 -0.47(-0.84%)
Feb 25, 2021 57.17 57.80 55.45 55.75 273,020 -1.20(-2.11%)
Feb 24, 2021 56.65 57.71 56.11 56.95 242,136 +0.71(+1.27%)
Feb 23, 2021 56.36 56.87 53.86 56.24 371,896 -1.56(-2.71%)
Feb 22, 2021 57.31 59.05 56.93 57.80 368,504 +0.54(+0.95%)
Feb 19, 2021 56.38 57.72 56.02 57.26 429,439 +1.24(+2.21%)
Feb 18, 2021 55.17 56.73 53.18 56.02 527,863 +0.50(+0.91%)
Feb 17, 2021 56.30 56.30 54.64 55.52 403,845 -0.59(-1.05%)
Feb 16, 2021 56.15 57.55 55.44 56.11 305,309 +0.71(+1.29%)
Feb 12, 2021 55.45 56.15 54.90 55.40 283,866 +0.08(+0.15%)
Feb 11, 2021 55.38 56.48 54.89 55.31 231,668 +0.34(+0.62%)
Feb 10, 2021 57.33 57.33 54.40 54.97 382,304 -1.99(-3.50%)
Feb 09, 2021 55.49 57.52 55.49 56.97 298,885 +1.58(+2.85%)
Feb 08, 2021 54.49 55.77 54.35 55.39 360,146 +1.27(+2.35%)
Feb 05, 2021 55.11 55.11 53.37 54.12 216,015 -0.88(-1.61%)
Feb 04, 2021 53.80 55.28 53.32 55.00 259,507 +1.63(+3.05%)
Feb 03, 2021 52.73 53.37 52.10 53.37 213,593 +0.66(+1.26%)
Feb 02, 2021 53.04 53.05 51.71 52.70 240,114 -0.02(-0.05%)
Feb 01, 2021 51.49 53.09 50.78 52.73 333,129 +1.37(+2.67%)
Jan 29, 2021 51.31 52.23 50.39 51.36 402,915 -0.01(-0.02%)
Jan 28, 2021 51.48 52.81 50.95 51.37 422,323 -0.15(-0.28%)
Jan 27, 2021 52.49 52.86 50.78 51.51 530,521 -1.83(-3.43%)
Jan 26, 2021 54.66 54.76 52.85 53.35 260,223 -1.19(-2.18%)
Jan 25, 2021 54.75 56.34 53.74 54.54 379,790 -0.20(-0.37%)
Jan 22, 2021 54.32 55.60 54.27 54.74 230,078 +0.31(+0.57%)
Jan 21, 2021 57.48 57.50 53.71 54.43 489,976 -2.38(-4.19%)
Jan 20, 2021 58.52 58.61 56.51 56.81 297,607 -1.78(-3.03%)
Jan 19, 2021 58.45 58.88 57.40 58.59 350,435 +0.23(+0.39%)
Jan 15, 2021 59.02 59.76 57.62 58.36 325,934 -0.75(-1.26%)
Jan 14, 2021 59.51 60.63 58.87 59.11 366,966 -0.14(-0.23%)
Jan 13, 2021 60.80 61.03 58.89 59.25 341,137 -1.37(-2.26%)
Jan 12, 2021 59.58 60.83 59.09 60.62 450,979 +1.35(+2.28%)
Jan 11, 2021 58.06 60.31 58.05 59.26 434,403 +1.61(+2.80%)
Jan 08, 2021 61.97 62.09 55.77 57.65 727,616 -4.30(-6.95%)
Jan 07, 2021 63.13 63.76 60.58 61.95 748,814 -1.21(-1.91%)
Jan 06, 2021 56.98 63.53 56.40 63.16 1,499,321 +6.79(+12.05%)
Jan 05, 2021 54.54 56.51 54.31 56.37 462,311 +2.06(+3.79%)
Jan 04, 2021 53.09 54.49 52.66 54.31 459,802 +1.56(+2.97%)
Dec 31, 2020 52.75 52.75 52.75 300,457 +0.15(+0.28%)
Dec 30, 2020 52.75 53.57 52.12 52.60 300,457 +0.16(+0.31%)
Dec 29, 2020 53.86 53.91 51.89 52.44 290,671 -1.43(-2.65%)
Dec 28, 2020 54.91 55.26 53.41 53.86 236,988 -0.63(-1.16%)
Dec 24, 2020 54.89 55.43 54.32 54.50 125,710 -0.18(-0.33%)
Dec 23, 2020 55.27 55.27 53.83 54.67 289,473 -0.56(-1.01%)
Dec 22, 2020 54.12 55.91 53.82 55.23 524,023 +1.56(+2.91%)
Dec 21, 2020 52.10 54.12 52.10 53.67 443,984 +1.57(+3.02%)
Dec 18, 2020 51.86 53.09 51.78 52.10 942,521 +0.42(+0.82%)
Dec 17, 2020 53.42 53.42 51.21 51.68 323,699 -1.12(-2.12%)
Dec 16, 2020 54.30 54.33 52.53 52.79 297,469 -1.11(-2.06%)
Dec 15, 2020 51.61 54.23 51.16 53.90 457,232 +2.55(+4.97%)
Dec 14, 2020 51.23 52.10 50.54 51.35 277,336 +0.32(+0.62%)
Dec 11, 2020 52.12 52.46 50.97 51.03 317,545 -1.08(-2.07%)
Dec 10, 2020 50.78 52.41 50.34 52.11 313,334 +1.30(+2.55%)
Dec 09, 2020 49.78 51.71 49.61 50.82 417,481 +1.09(+2.18%)
Dec 08, 2020 49.29 49.85 48.95 49.73 317,521 +0.44(+0.89%)
Dec 07, 2020 50.26 50.91 49.17 49.29 350,099 -0.75(-1.51%)
Dec 04, 2020 49.04 50.14 48.89 50.05 429,932 +0.84(+1.71%)
Dec 03, 2020 49.19 49.58 48.90 49.20 341,818 -0.15(-0.30%)
Dec 02, 2020 49.28 49.59 48.98 49.35 347,956 -0.20(-0.41%)
Dec 01, 2020 49.83 49.84 49.07 49.55 449,520 -0.09(-0.18%)
Nov 30, 2020 49.93 50.69 48.72 49.64 489,434 +0.15(+0.31%)
Nov 27, 2020 48.93 49.61 48.43 49.49 214,657 +0.78(+1.60%)
Nov 25, 2020 48.64 49.53 48.51 48.71 527,145 +0.16(+0.33%)
Nov 24, 2020 50.70 50.70 47.58 48.55 768,589 -2.20(-4.33%)
Nov 23, 2020 51.07 51.23 50.31 50.74 339,912 -0.07(-0.14%)
Nov 20, 2020 51.21 51.74 50.16 50.82 476,565 -0.57(-1.10%)
Nov 19, 2020 51.07 51.88 50.17 51.38 266,374 +0.26(+0.51%)
Nov 18, 2020 51.50 52.03 50.69 51.12 314,732 -0.36(-0.69%)
Nov 17, 2020 51.03 51.66 50.59 51.48 304,267 +0.43(+0.84%)
Nov 16, 2020 51.87 52.03 49.78 51.05 594,795 -1.23(-2.36%)
Nov 13, 2020 53.20 53.69 51.47 52.28 388,358 -0.82(-1.54%)
Nov 12, 2020 54.03 54.51 52.11 53.10 457,543 -0.99(-1.83%)
Nov 11, 2020 52.39 54.10 52.17 54.09 296,361 +1.91(+3.65%)
Nov 10, 2020 51.16 53.30 50.50 52.19 562,176 +1.00(+1.96%)
Nov 09, 2020 53.88 54.45 49.76 51.18 904,800 -4.06(-7.35%)
Nov 06, 2020 53.33 55.73 52.39 55.24 653,359 +2.04(+3.84%)
Nov 05, 2020 51.00 53.86 50.24 53.20 636,725 +2.64(+5.21%)
Nov 04, 2020 56.16 57.07 49.69 50.56 1,318,918 -6.07(-10.72%)
Nov 03, 2020 55.17 56.95 54.54 56.63 723,214 +2.28(+4.20%)
Nov 02, 2020 53.92 55.54 53.15 54.35 512,961 +0.60(+1.12%)
Oct 30, 2020 55.06 55.08 52.90 53.75 570,507 -1.37(-2.48%)
Oct 29, 2020 55.22 55.84 50.93 55.11 825,924 +2.48(+4.70%)
Oct 28, 2020 51.40 53.13 50.70 52.64 608,306 +0.23(+0.43%)
Oct 27, 2020 49.99 52.70 49.65 52.41 517,723 +2.73(+5.50%)
Oct 26, 2020 49.10 49.98 48.63 49.68 281,764 +0.18(+0.36%)
Oct 23, 2020 49.85 49.85 48.35 49.50 250,296 -0.19(-0.39%)
Oct 22, 2020 50.54 50.86 49.08 49.69 312,666 -0.84(-1.67%)
Oct 21, 2020 52.76 53.38 50.51 50.54 275,391 -2.12(-4.03%)
Oct 20, 2020 52.93 53.07 51.58 52.66 230,473 -0.06(-0.12%)
Oct 19, 2020 54.26 55.47 52.68 52.72 331,986 -0.76(-1.41%)
Oct 16, 2020 53.83 54.36 52.73 53.48 242,957 -0.37(-0.69%)
Oct 15, 2020 52.05 53.94 51.25 53.85 207,761 +1.29(+2.45%)
Oct 14, 2020 53.13 53.74 52.45 52.56 259,578 -0.14(-0.26%)
Oct 13, 2020 52.36 52.75 51.94 52.70 172,788 +0.01(+0.02%)
Oct 12, 2020 53.30 53.83 52.02 52.69 289,188 -0.03(-0.06%)
Oct 09, 2020 52.63 53.15 52.05 52.72 257,636 +0.43(+0.83%)
Oct 08, 2020 53.14 53.50 51.57 52.29 298,348 -0.36(-0.69%)
Oct 07, 2020 52.25 53.05 51.97 52.65 277,836 +0.80(+1.55%)
Oct 06, 2020 52.51 53.21 50.97 51.85 461,787 -0.29(-0.55%)
Oct 05, 2020 50.75 52.35 50.64 52.14 389,772 +1.73(+3.43%)
Oct 02, 2020 49.44 51.25 49.44 50.41 283,636 +0.22(+0.43%)
Oct 01, 2020 50.48 50.72 48.96 50.19 288,300 +1.03(+2.09%)
Sep 30, 2020 48.83 50.27 48.79 49.16 352,040 +0.01(+0.02%)
Sep 29, 2020 49.83 50.27 48.92 49.16 181,364 -0.75(-1.50%)
Sep 28, 2020 49.80 50.12 48.55 49.90 329,301 +0.47(+0.96%)
Sep 25, 2020 50.64 50.74 48.74 49.43 280,402 -0.98(-1.95%)
Sep 24, 2020 50.08 52.25 50.06 50.41 331,524 +0.47(+0.93%)
Sep 23, 2020 52.16 52.25 49.48 49.94 333,811 -2.03(-3.91%)
Sep 22, 2020 50.10 52.31 49.60 51.98 422,146 +2.07(+4.16%)
Sep 21, 2020 48.79 50.60 48.46 49.90 356,071 +0.92(+1.89%)
Sep 18, 2020 49.13 49.85 48.24 48.98 454,564 +0.06(+0.11%)
Sep 17, 2020 49.04 49.72 48.62 48.92 292,664 -0.82(-1.65%)
Sep 16, 2020 50.42 50.61 49.50 49.74 261,398 -0.68(-1.34%)
Sep 15, 2020 50.83 51.37 50.20 50.42 213,272 -0.02(-0.03%)
Sep 14, 2020 51.22 51.29 49.94 50.43 286,986 -0.47(-0.93%)
Sep 11, 2020 51.43 52.08 50.75 50.91 187,598 +0.06(+0.11%)
Sep 10, 2020 52.02 52.67 50.72 50.85 218,502 -0.94(-1.82%)
Sep 09, 2020 52.87 53.05 51.23 51.79 277,763 -0.39(-0.74%)
Sep 08, 2020 52.64 53.39 51.66 52.18 297,828 -1.18(-2.21%)
Sep 04, 2020 55.42 56.37 52.13 53.36 441,626 -1.62(-2.95%)
Sep 03, 2020 58.17 58.32 53.90 54.98 713,656 -3.92(-6.66%)
Sep 02, 2020 60.15 60.49 57.49 58.91 362,775 -0.54(-0.91%)
Sep 01, 2020 56.99 60.29 56.75 59.44 480,034 +2.48(+4.36%)
Aug 31, 2020 58.13 58.46 56.40 56.96 336,252 -0.93(-1.61%)
Aug 28, 2020 59.56 59.56 57.35 57.89 348,076 -0.72(-1.22%)
Aug 27, 2020 60.54 60.60 58.17 58.61 441,477 -1.62(-2.68%)
Aug 26, 2020 57.88 61.88 57.64 60.22 855,078 +2.92(+5.09%)
Aug 25, 2020 56.85 58.15 56.24 57.31 463,209 +0.65(+1.15%)
Aug 24, 2020 58.80 58.80 56.15 56.66 508,633 -1.79(-3.07%)
Aug 21, 2020 59.73 60.01 58.06 58.45 611,684 -1.66(-2.76%)
Aug 20, 2020 61.24 61.37 59.25 60.10 531,759 -1.29(-2.11%)
Aug 19, 2020 63.18 63.29 61.12 61.40 371,713 -1.70(-2.69%)
Aug 18, 2020 63.25 63.41 62.11 63.09 323,590 -0.30(-0.47%)
Aug 17, 2020 65.03 65.51 63.24 63.39 379,213 -1.69(-2.59%)
Aug 14, 2020 66.76 66.97 64.86 65.08 320,708 -1.67(-2.50%)
Aug 13, 2020 66.08 67.81 64.71 66.75 759,950 +0.80(+1.22%)
Aug 12, 2020 64.91 66.96 64.72 65.95 810,563 +2.05(+3.21%)
Aug 11, 2020 67.74 67.86 63.43 63.90 546,435 -3.56(-5.28%)
Aug 10, 2020 67.14 68.42 66.45 67.46 530,747 +1.44(+2.18%)
Aug 07, 2020 64.58 66.16 64.58 66.02 340,569 +1.62(+2.52%)
Aug 06, 2020 65.47 66.67 64.30 64.39 402,076 -0.47(-0.72%)
Aug 05, 2020 62.95 66.17 62.83 64.86 484,293 +1.92(+3.06%)
Aug 04, 2020 63.99 64.76 62.21 62.94 785,643 -0.85(-1.34%)
Aug 03, 2020 61.74 65.03 61.74 63.79 534,884 +2.44(+3.97%)
Jul 31, 2020 62.67 62.67 60.16 61.36 404,758 -0.39(-0.64%)
Jul 30, 2020 58.08 62.40 57.31 61.75 929,586 +0.93(+1.52%)
Jul 29, 2020 59.95 62.15 59.75 60.82 511,093 +1.97(+3.34%)
Jul 28, 2020 59.57 59.70 58.49 58.85 350,164 -0.32(-0.55%)
Jul 27, 2020 57.08 59.49 56.99 59.18 384,975 +2.49(+4.39%)
Jul 24, 2020 56.80 57.26 56.17 56.69 335,530 -0.39(-0.69%)
Jul 23, 2020 58.06 58.70 56.71 57.08 455,904 -0.93(-1.60%)
Jul 22, 2020 58.87 59.08 57.44 58.01 233,215 -1.07(-1.81%)
Jul 21, 2020 57.76 59.76 57.76 59.08 592,599 +1.69(+2.94%)
Jul 20, 2020 57.96 58.14 57.08 57.39 337,296 -0.88(-1.51%)
Jul 17, 2020 59.30 59.30 57.74 58.27 334,867 -1.03(-1.73%)
Jul 16, 2020 59.02 59.94 59.02 59.30 232,666 +0.33(+0.56%)
Jul 15, 2020 58.58 59.29 58.01 58.97 249,114 +0.79(+1.36%)
Jul 14, 2020 56.06 58.24 55.68 58.17 407,763 +2.44(+4.38%)
Jul 13, 2020 57.99 58.42 55.62 55.73 389,468 -1.83(-3.18%)
Jul 10, 2020 57.53 57.85 56.91 57.56 310,995 -0.02(-0.03%)
Jul 09, 2020 59.27 59.27 57.35 57.58 285,041 -1.13(-1.93%)
Jul 08, 2020 58.17 59.57 57.98 58.71 360,937 +1.22(+2.12%)
Jul 07, 2020 59.06 59.69 57.39 57.49 446,374 -1.46(-2.48%)
Jul 06, 2020 60.32 60.70 58.08 58.95 538,159 -0.33(-0.56%)
Jul 02, 2020 58.00 59.76 57.71 59.28 494,144 +1.91(+3.33%)
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.