Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Rowan Companies
(NY:
RDC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
29.27
29.64
28.25
29.10
3,739,010
-0.53(-1.80%)
May 30, 2012
31.04
31.06
29.29
29.63
3,423,124
-1.95(-6.17%)
May 29, 2012
31.15
31.69
30.90
31.58
1,958,553
+0.75(+2.42%)
May 25, 2012
30.50
30.99
30.43
30.83
1,293,420
+0.30(+0.98%)
May 24, 2012
30.91
30.94
30.06
30.53
1,908,172
-0.28(-0.91%)
May 23, 2012
29.44
30.85
29.25
30.81
2,741,173
+0.92(+3.08%)
May 22, 2012
29.94
30.56
29.64
29.89
2,541,567
-0.25(-0.84%)
May 21, 2012
29.36
30.20
29.21
30.14
1,911,437
+0.86(+2.95%)
May 18, 2012
29.61
30.16
29.18
29.28
2,381,015
-0.26(-0.89%)
May 17, 2012
29.67
29.98
29.14
29.54
2,458,681
+0.02(+0.07%)
May 16, 2012
30.10
30.59
29.49
29.52
4,125,968
+0.04(+0.13%)
May 15, 2012
30.11
30.47
29.34
29.48
2,693,388
-0.53(-1.78%)
May 14, 2012
30.24
30.42
29.91
30.02
2,698,777
-0.76(-2.46%)
May 11, 2012
31.03
31.47
30.67
30.77
1,883,957
-0.50(-1.61%)
May 10, 2012
31.42
31.67
31.10
31.28
1,799,258
+0.27(+0.88%)
May 09, 2012
30.78
31.31
30.42
31.01
1,996,480
-0.33(-1.05%)
May 08, 2012
31.40
31.40
30.56
31.34
3,192,048
-0.41(-1.28%)
May 07, 2012
32.26
32.29
31.39
31.74
2,230,968
-0.63(-1.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.