ROWAN COMPANIES $36.31

up +0.61


20/5/2013 04:20 PM  |  NYSE : RDC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

RDC historical data

Date Open High Low Close Volume
5/20/2013 35.67 36.51 35.55 36.31 16246
5/17/2013 35.32 36.05 35.10 35.70 14041
5/16/2013 34.57 35.21 34.54 34.83 11350
5/15/2013 34.69 34.87 34.08 34.74 5498
5/14/2013 34.50 35.13 34.32 34.89 11472
5/13/2013 34.78 34.97 34.34 34.50 7975
5/10/2013 34.48 35.03 34.35 34.97 10978
5/9/2013 34.57 34.84 34.03 34.62 7276
5/8/2013 34.35 34.70 34.14 34.67 10138
5/7/2013 34.29 34.65 33.87 34.43 8956
5/6/2013 34.28 34.47 33.90 34.15 10437
5/3/2013 33.86 34.44 33.48 34.13 15392
5/2/2013 32.34 33.04 32.06 32.74 9788
5/1/2013 31.42 32.43 30.61 32.22 13925
4/30/2013 32.10 32.56 31.68 32.53 9590
4/29/2013 32.10 32.36 31.80 32.13 10299
4/26/2013 32.06 32.12 31.48 31.88 8242
4/25/2013 32.26 32.57 31.81 32.08 8963
4/24/2013 31.61 32.28 31.61 32.05 8899
4/23/2013 31.54 31.56 30.97 31.54 10357
4/22/2013 31.42 31.71 30.87 31.41 9165
4/19/2013 31.52 31.74 30.66 31.24 10296
4/18/2013 30.73 31.62 30.23 31.28 12764
4/17/2013 31.92 31.97 30.21 30.50 23060
4/16/2013 31.94 32.35 31.44 32.31 10402
4/15/2013 32.64 32.64 31.62 31.63 15260
4/12/2013 33.55 33.60 32.74 33.04 7454
4/11/2013 34.01 34.26 33.64 33.86 6075
4/10/2013 33.52 34.13 33.43 33.93 8138
4/9/2013 33.49 33.70 33.25 33.45 8485
4/8/2013 33.26 33.58 33.00 33.43 8827
4/5/2013 32.52 33.26 32.33 33.23 11760
4/4/2013 32.89 33.34 32.59 33.06 8524
4/3/2013 33.86 34.04 32.71 32.92 13030
4/2/2013 34.74 34.88 33.59 33.85 17739
4/1/2013 35.26 35.45 34.58 34.69 10419
3/28/2013 35.37 35.58 35.06 35.36 6672
3/27/2013 34.49 35.35 34.28 35.26 7418
3/26/2013 34.34 34.86 34.23 34.71 9191
3/25/2013 34.48 34.90 34.06 34.15 6901
3/22/2013 34.37 34.64 34.16 34.40 7471
3/21/2013 34.52 34.86 34.22 34.26 8082
3/20/2013 34.66 34.89 34.17 34.83 11231
3/19/2013 35.08 35.13 33.63 34.37 18091
3/18/2013 35.17 35.36 34.89 35.00 15404
3/15/2013 35.83 36.35 35.56 35.78 16913
3/14/2013 35.17 35.91 35.12 35.81 7607
3/13/2013 35.00 35.34 34.96 35.08 9606
3/12/2013 34.84 35.15 34.53 35.02 9390
3/11/2013 34.44 34.78 34.17 34.70 8456
3/8/2013 34.62 34.78 34.36 34.57 11535
3/7/2013 34.43 34.77 34.38 34.42 8166
3/6/2013 34.63 34.67 34.04 34.37 9332
3/5/2013 34.76 34.78 34.34 34.52 10220
3/4/2013 35.02 35.02 34.03 34.52 14298
3/1/2013 34.73 35.45 34.35 34.98 17700
2/28/2013 34.32 34.83 33.68 34.59 15507
2/27/2013 33.83 34.50 33.77 34.24 15085
2/26/2013 33.75 34.20 33.35 33.99 13774
2/25/2013 35.36 35.41 33.56 33.58 18376
2/22/2013 35.14 35.30 34.65 35.17 7270
2/21/2013 35.50 35.65 34.42 34.99 16775
2/20/2013 36.54 36.64 35.65 35.69 12962
2/19/2013 36.03 36.85 36.03 36.65 13801
2/15/2013 36.50 36.51 35.39 35.84 19217
2/14/2013 35.45 36.53 35.30 36.30 12912
2/13/2013 35.19 35.60 35.15 35.58 5525
2/12/2013 35.11 35.38 34.96 35.15 8914
2/11/2013 35.01 35.22 34.66 34.94 11038
2/8/2013 35.00 35.19 34.84 35.14 7362
2/7/2013 34.96 35.39 34.64 34.98 11300
2/6/2013 34.55 34.94 34.04 34.90 12761
2/5/2013 34.80 34.91 34.42 34.78 7637
2/4/2013 34.82 35.05 34.60 34.64 8974
2/1/2013 34.88 35.29 34.50 35.11 12815
1/31/2013 34.77 34.91 34.46 34.48 12427
1/30/2013 35.07 35.38 34.54 34.91 15236
1/29/2013 34.97 35.23 34.83 35.02 15232
1/28/2013 34.89 35.24 34.67 35.01 12617
1/25/2013 34.49 34.94 34.17 34.94 14643
1/24/2013 34.47 34.82 34.17 34.32 9440
1/23/2013 34.39 34.59 33.98 34.51 13719
1/22/2013 34.23 34.53 33.97 34.46 12499
1/18/2013 34.13 34.43 33.59 34.21 16074
1/17/2013 33.83 34.10 33.52 33.82 13248
1/16/2013 33.64 33.78 33.52 33.63 12658
1/15/2013 33.60 33.97 33.52 33.77 8215
1/14/2013 34.37 34.65 33.56 33.69 13389
1/11/2013 34.56 34.61 34.01 34.36 8921
1/10/2013 33.99 34.65 33.86 34.62 16597
1/9/2013 33.58 33.86 33.34 33.75 8822
1/8/2013 34.34 34.34 33.40 33.77 14533
1/7/2013 33.77 34.13 33.72 33.79 13815
1/4/2013 33.55 34.60 33.42 34.25 24267
1/3/2013 32.13 33.68 31.97 33.44 30013
1/2/2013 31.98 32.22 31.55 32.21 12816
12/31/2012 30.44 31.31 30.29 31.27 9966
12/28/2012 30.70 30.71 30.26 30.48 6016
12/27/2012 31.27 31.36 30.40 30.93 11262
12/26/2012 31.92 32.09 31.24 31.29 5924
Marketplace
Trading Center