51.09Up+0.68+1.35%Today's Close  |  51.09 unch unch After hours
Find prices for:
STURM RUGER & COMPANY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 50.92 49.06 49.24 50.41 725,774
08/29/2014 0.45 Ex-dividend
08/22/2014 51.44 50.28 50.53 50.8 236,358
08/15/2014 51.29 50.07 51.29 50.3 230,140
08/08/2014 51.5 50.64 50.73 50.99 164,903
08/01/2014 50.29 48.37 50.23 49.7 618,072
07/25/2014 58.39 57.62 57.87 58.11 144,972
07/18/2014 58.54 57.6 57.83 58.29 326,042
07/11/2014 58.2 57.61 58 58 135,015
07/03/2014 60.48 59.69 59.72 59.9 106,963
06/27/2014 59.43 58.43 58.46 58.83 181,738
06/20/2014 60.9 59.54 59.54 60.31 434,574
06/13/2014 61.99 60.15 61.66 60.37 177,319
06/06/2014 61 59.83 60.75 60.72 218,375
05/30/2014 61.24 60.05 61.22 60.62 254,947
05/30/2014 0.49 Ex-dividend
05/23/2014 62.98 61.3 62.33 62.78 201,381
05/16/2014 65.83 64.16 64.97 65.36 213,180
05/09/2014 67.6 66.39 66.81 67.41 230,463
05/02/2014 68.35 66.48 66.57 67.79 528,802
04/25/2014 62.58 61.4 61.8 61.48 211,350
04/17/2014 64.6 62.58 64.42 62.65 244,733
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
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 5:40 PM ET