ROSETTA RESOURCES $49.20

down -0.20


20/5/2013 03:20 PM  |  NASDAQ : ROSE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

ROSE historical data

Date Open High Low Close Volume
5/17/2013 48.78 49.46 48.55 49.40 10083
5/16/2013 48.00 48.82 47.67 48.36 11318
5/15/2013 46.84 47.18 46.56 46.94 6242
5/14/2013 46.51 47.26 46.51 47.26 7278
5/13/2013 46.49 46.80 46.10 46.41 8619
5/10/2013 46.75 46.92 45.51 46.86 9584
5/9/2013 46.71 47.33 45.75 46.64 11653
5/8/2013 46.17 46.78 45.91 46.76 10692
5/7/2013 45.00 46.74 44.20 46.16 20327
5/6/2013 42.19 43.42 42.19 43.35 10371
5/3/2013 42.48 43.16 42.32 42.60 10454
5/2/2013 41.52 42.10 40.83 41.74 14008
5/1/2013 43.26 43.26 41.25 41.26 13697
4/30/2013 42.98 43.08 42.34 42.91 19623
4/29/2013 42.77 43.12 42.45 42.70 5978
4/26/2013 42.68 43.08 41.91 42.46 10348
4/25/2013 43.01 43.69 42.57 42.82 14708
4/24/2013 43.01 43.34 42.66 42.98 12612
4/23/2013 42.65 43.02 42.08 42.84 10179
4/22/2013 41.76 42.92 41.31 42.55 15213
4/19/2013 42.67 42.80 41.63 41.75 18037
4/18/2013 42.50 42.90 41.71 42.69 92314
4/17/2013 43.89 43.99 42.21 42.85 18451
4/16/2013 44.55 45.76 43.60 44.40 10864
4/15/2013 47.23 47.27 43.88 43.93 14126
4/12/2013 47.35 48.18 46.14 47.93 11861
4/11/2013 48.76 48.77 47.68 47.79 7232
4/10/2013 47.75 49.04 47.38 48.68 9129
4/9/2013 47.52 47.81 46.38 47.57 8488
4/8/2013 46.77 47.62 46.46 47.61 5517
4/5/2013 45.44 46.61 45.03 46.56 8914
4/4/2013 46.47 46.84 45.28 45.73 10330
4/3/2013 48.22 48.22 46.10 46.79 11436
4/2/2013 48.85 49.49 47.45 48.02 12038
4/1/2013 47.70 48.12 46.87 47.76 10057
3/28/2013 47.05 47.74 46.99 47.58 10119
3/27/2013 47.23 47.41 46.70 47.28 7793
3/26/2013 47.11 47.40 46.31 47.25 8335
3/25/2013 47.24 47.57 46.35 46.56 11352
3/22/2013 47.64 47.74 46.88 47.31 9591
3/21/2013 47.18 47.64 46.75 47.25 12127
3/20/2013 47.40 47.40 45.45 47.29 16219
3/19/2013 47.82 48.18 44.77 46.95 27996
3/18/2013 49.55 50.02 47.50 47.75 20663
3/15/2013 50.00 53.18 49.83 49.98 39568
3/14/2013 49.44 50.41 49.05 50.00 9831
3/13/2013 48.90 49.60 48.72 49.24 5584
3/12/2013 49.34 49.66 48.19 48.80 9522
3/11/2013 49.59 50.00 49.03 49.18 5955
3/8/2013 50.30 50.34 49.38 49.74 5766
3/7/2013 49.08 49.85 48.84 49.70 11168
3/6/2013 49.27 49.53 48.52 49.08 4802
3/5/2013 48.42 49.39 48.32 49.21 6312
3/4/2013 48.41 48.84 47.51 48.03 9697
3/1/2013 48.31 48.88 47.93 48.50 10715
2/28/2013 48.75 49.43 48.50 48.68 8631
2/27/2013 48.06 49.07 48.04 48.75 8257
2/26/2013 46.32 48.80 44.50 48.14 33172
2/25/2013 50.80 51.86 49.87 49.96 14968
2/22/2013 49.63 50.66 49.13 50.62 6927
2/21/2013 49.32 49.58 48.17 49.42 7114
2/20/2013 50.59 50.80 49.06 49.11 4024
2/19/2013 50.07 51.06 49.74 50.73 5844
2/15/2013 50.70 50.70 49.64 50.11 11305
2/14/2013 50.67 51.22 50.34 50.70 8276
2/13/2013 50.75 51.23 50.26 50.90 4503
2/12/2013 50.76 51.56 50.43 50.73 7428
2/11/2013 51.58 51.70 50.08 50.48 8506
2/8/2013 51.85 52.50 51.29 51.69 10342
2/7/2013 52.52 52.69 51.26 51.78 9725
2/6/2013 52.22 52.88 51.86 52.35 7330
2/5/2013 52.95 52.95 51.63 52.25 12148
2/4/2013 53.15 53.48 52.13 52.59 6656
2/1/2013 53.48 53.89 52.81 53.50 5973
1/31/2013 53.16 53.63 50.99 53.02 6503
1/30/2013 54.00 54.61 53.14 53.30 5130
1/29/2013 52.93 54.01 52.83 54.00 6178
1/28/2013 53.00 53.17 52.08 52.94 5388
1/25/2013 52.47 53.54 51.51 53.00 18494
1/24/2013 50.09 51.24 49.75 50.21 4348
1/23/2013 50.83 50.83 49.96 50.21 5075
1/22/2013 49.96 51.11 49.80 50.79 7941
1/18/2013 49.19 49.80 49.08 49.78 6398
1/17/2013 48.88 49.85 48.70 49.47 7867
1/16/2013 47.94 48.68 47.84 48.49 7129
1/15/2013 46.34 48.29 46.34 48.21 8129
1/14/2013 46.82 47.73 46.75 46.95 6428
1/11/2013 46.99 47.24 46.36 46.64 6182
1/10/2013 46.93 47.06 45.96 46.27 6625
1/9/2013 46.76 46.93 45.84 46.28 5300
1/8/2013 46.34 46.81 46.00 46.43 3715
1/7/2013 46.15 46.83 45.93 46.67 2918
1/4/2013 46.77 47.28 46.31 46.67 4073
1/3/2013 46.43 46.91 45.67 46.51 6131
1/2/2013 46.68 46.68 45.51 46.54 6600
12/31/2012 44.10 45.42 43.61 45.32 4153
12/28/2012 44.17 44.59 43.89 44.10 5544
12/27/2012 44.51 44.83 43.75 44.60 4406
12/26/2012 44.65 45.03 44.44 44.56 3111
12/24/2012 44.53 44.86 44.29 44.48 1488
Marketplace
Trading Center