Stock Quote and Chart for Sturm, Ruger & Company, Inc. [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

RGR

Sturm, Ruger & Company, Inc. [NYSE]

16 May 2008 00:00

LAST: 7.6400	CHANGE: 0.1000	OPEN: 7.5600	HIGH: 7.7300	ASK:	VOLUME: 271,000
LAST: 7.6400	CHANGE(%): 1.32%	PREV: 7.5400	LOW: 7.5000	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
16 May 2008	7.5600	7.7300	7.5000	7.6400	271,000
15 May 2008	7.5800	7.6200	7.5100	7.5400	150,100
14 May 2008	7.5800	7.6500	7.5500	7.5900	203,500
13 May 2008	7.4900	7.6500	7.4500	7.5800	317,700
12 May 2008	7.2500	7.4600	7.2200	7.4600	320,400
09 May 2008	7.2800	7.4500	7.1500	7.2400	362,000
08 May 2008	7.2800	7.3500	7.0200	7.2600	377,600
07 May 2008	7.4500	7.5800	7.2000	7.2000	391,700
06 May 2008	7.5000	7.5800	7.4200	7.4700	364,000
05 May 2008	7.6600	7.8400	7.4500	7.4900	533,300

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: