62.65 Down -1.78 -2.76%
Find prices for:
STURM RUGER & COMPANY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 62.5 60.3 60.87 61.03 337,651
04/04/2014 63.76 62.68 63.54 63.33 235,981
03/28/2014 62.49 59.26 61.77 59.89 535,906
03/28/2014 0.54 Ex-dividend
03/21/2014 63.68 62.47 63.5 63.1 384,644
03/14/2014 62.63 61.17 61.41 62.15 164,355
03/07/2014 65.76 64.26 64.95 64.42 267,888
02/28/2014 65.62 63.37 64.7 63.74 301,443
02/21/2014 70.86 67.79 70.01 68.32 899,089
02/14/2014 74.37 72.24 72.76 73.44 280,805
02/07/2014 74.23 71.7 71.7 73.96 305,363
01/31/2014 76.62 74.89 75.22 76.17 283,220
01/24/2014 77.62 73.54 77.54 73.85 496,252
01/17/2014 85 78.02 84.74 80.34 1,078,186
01/10/2014 81.5 80.28 80.37 80.55 378,315
01/03/2014 74.27 73.22 73.71 73.74 427,151
12/27/2013 73.9 72.15 73.64 72.78 163,301
12/20/2013 73.45 71.94 72.29 72.89 456,106
12/13/2013 71.77 70.12 71.27 71.12 208,103
12/06/2013 73.77 71.69 73.25 71.77 159,525
11/29/2013 78.3 76.59 77.64 76.93 97,877
11/29/2013 0.58 Ex-dividend
11/22/2013 79.85 76.55 79.07 76.87 211,116
11/15/2013 76.62 74.01 74.67 74.25 356,091
11/08/2013 72.49 69.57 71.97 71.78 266,156
11/01/2013 68.56 65.64 65.78 68.13 510,897
10/25/2013 64.48 62.4 63.95 62.86 559,743
10/18/2013 67.99 66.76 67.75 67.57 354,473
10/11/2013 66.49 64.54 66.12 64.97 425,459
10/04/2013 65.73 64.34 65.27 65.07 322,448
09/27/2013 64.2 61.58 62 63.56 398,972
09/20/2013 62.29 61.11 61.14 61.99 405,692
09/13/2013 59.99 57.94 58.15 59.47 559,116
09/06/2013 54.95 53.37 54.75 54.03 576,851
08/30/2013 53.6 52.24 53.26 52.37 412,590
08/30/2013 0.65 Ex-dividend
08/23/2013 51.9 50.95 51.64 51.65 136,706
08/16/2013 53.29 51.89 52.87 52.12 251,435
08/09/2013 56.88 55.88 56.08 56.37 284,284
08/02/2013 54.1 52.69 52.81 53.93 386,223
07/26/2013 49.89 49.06 49.14 49.33 153,741
07/19/2013 49.23 48.91 49.04 49.07 213,788
07/12/2013 51.16 50.22 50.53 50.51 403,215
07/05/2013 48.46 46.92 47.7 47.94 289,183
06/28/2013 48.86 48 48.36 48.04 214,153
06/21/2013 49.09 47.95 48.54 48.23 273,939
06/14/2013 47.37 46.16 47 46.89 291,772
06/07/2013 48.5 47.89 48.15 47.99 256,946
05/31/2013 51 50.09 50.09 50.28 190,120
05/24/2013 51.15 50.07 50.96 51.05 147,584
05/24/2013 0.49 Ex-dividend
05/17/2013 52.49 50.58 50.96 51.93 434,253
05/10/2013 50.72 50.24 50.53 50.38 124,752
05/03/2013 51.12 49.69 50.6 51.07 548,480
04/26/2013 50.17 49.01 49.21 49.05 336,148
04/19/2013 48.23 47.1 47.48 48.18 327,669
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:11 AM ET