Indicators

Rowan Companies (NY: RDC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.