Rice Energy Inc (RICE) Exchange: NYSE
Data as of Aug. 20, 2025
$29.32 ($0.00) 0.00%
Rice Energy Inc - Daily Information
Click for more stock information on Rice Energy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $29.32 |
| Previous Close | $29.32 |
| High | $29.32 |
| Low | $29.32 |
| Adjusted Open | $29.32 |
| Previous Adjusted Close | $29.32 |
| Adjusted High | $29.32 |
| Adjusted Low | $29.32 |
About Rice Energy Inc (RICE)
Rice Energy Inc
Invest in Rice Energy Inc (RICE)
Historical Stock Data for Rice Energy Inc (RICE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-14 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2017-11-13 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2017-11-10 | $29.62 | $29.72 | $29.14 | $29.32 | $29.32 | 26,809,143 |
| 2017-11-09 | $29.14 | $29.68 | $29.14 | $29.66 | $29.66 | 8,289,737 |
| 2017-11-08 | $28.71 | $29.25 | $28.52 | $29.13 | $29.13 | 3,203,329 |
| 2017-11-07 | $28.88 | $29.00 | $28.49 | $28.65 | $28.65 | 3,669,704 |
| 2017-11-06 | $28.60 | $28.97 | $28.40 | $28.93 | $28.93 | 5,031,151 |
| 2017-11-03 | $28.21 | $28.65 | $27.74 | $28.45 | $28.45 | 7,537,599 |
| 2017-11-02 | $28.10 | $28.54 | $28.00 | $28.27 | $28.27 | 3,750,458 |
| 2017-11-01 | $28.44 | $28.70 | $28.15 | $28.21 | $28.21 | 5,394,629 |
| 2017-10-31 | $27.95 | $28.57 | $27.94 | $28.35 | $28.35 | 6,911,171 |
| 2017-10-30 | $28.44 | $28.69 | $27.93 | $28.04 | $28.04 | 9,728,177 |
| 2017-10-27 | $26.25 | $29.15 | $26.13 | $28.51 | $28.51 | 24,378,400 |
| 2017-10-26 | $26.74 | $26.74 | $25.57 | $26.29 | $26.29 | 13,551,511 |
| 2017-10-25 | $28.26 | $28.39 | $26.78 | $26.79 | $26.79 | 10,179,248 |
| 2017-10-24 | $28.19 | $28.50 | $28.12 | $28.36 | $28.36 | 5,618,894 |
| 2017-10-23 | $28.20 | $28.73 | $28.06 | $28.09 | $28.09 | 5,772,408 |
| 2017-10-20 | $27.90 | $28.28 | $27.78 | $28.12 | $28.12 | 5,406,472 |
| 2017-10-19 | $27.49 | $27.91 | $27.45 | $27.87 | $27.87 | 8,755,680 |
| 2017-10-18 | $27.73 | $27.96 | $27.54 | $27.69 | $27.69 | 3,550,007 |
| 2017-10-17 | $27.37 | $27.83 | $27.30 | $27.81 | $27.81 | 3,280,843 |
| 2017-10-16 | $27.57 | $27.72 | $27.15 | $27.32 | $27.32 | 3,388,792 |
| 2017-10-13 | $27.94 | $27.94 | $27.48 | $27.52 | $27.52 | 3,421,365 |
| 2017-10-12 | $27.28 | $27.81 | $27.18 | $27.73 | $27.73 | 3,152,104 |
| 2017-10-11 | $27.48 | $27.58 | $27.33 | $27.45 | $27.45 | 4,814,137 |
| 2017-10-10 | $27.65 | $27.66 | $27.25 | $27.44 | $27.44 | 5,807,673 |
| 2017-10-09 | $27.71 | $27.89 | $27.19 | $27.37 | $27.37 | 7,848,539 |
| 2017-10-06 | $28.25 | $28.42 | $27.66 | $27.74 | $27.74 | 10,864,324 |
| 2017-10-05 | $28.50 | $28.93 | $28.43 | $28.59 | $28.59 | 5,441,208 |
| 2017-10-04 | $28.58 | $28.64 | $28.02 | $28.41 | $28.41 | 6,601,168 |
| 2017-10-03 | $28.99 | $29.12 | $28.44 | $28.51 | $28.51 | 4,050,981 |
| 2017-10-02 | $28.69 | $29.04 | $28.57 | $29.03 | $29.03 | 5,594,105 |
| 2017-09-29 | $28.74 | $29.02 | $28.69 | $28.94 | $28.94 | 3,823,434 |
| 2017-09-28 | $28.95 | $29.01 | $28.55 | $28.85 | $28.85 | 2,021,160 |
| 2017-09-27 | $29.02 | $29.08 | $28.57 | $28.89 | $28.89 | 4,874,659 |
| 2017-09-26 | $28.81 | $29.18 | $28.77 | $28.89 | $28.89 | 5,629,644 |
| 2017-09-25 | $28.80 | $28.91 | $28.56 | $28.64 | $28.64 | 3,299,611 |
| 2017-09-22 | $28.32 | $28.69 | $28.32 | $28.63 | $28.63 | 3,247,131 |
| 2017-09-21 | $28.57 | $28.72 | $28.29 | $28.43 | $28.43 | 6,251,354 |
| 2017-09-20 | $28.60 | $28.92 | $28.52 | $28.68 | $28.68 | 8,716,285 |
| 2017-09-19 | $28.57 | $28.73 | $28.25 | $28.47 | $28.47 | 4,226,419 |
| 2017-09-18 | $28.65 | $28.91 | $28.44 | $28.51 | $28.51 | 2,086,669 |
| 2017-09-15 | $28.71 | $28.82 | $28.51 | $28.67 | $28.67 | 5,929,470 |
| 2017-09-14 | $28.04 | $29.14 | $28.04 | $28.71 | $28.71 | 9,525,292 |
| 2017-09-13 | $27.64 | $27.97 | $27.60 | $27.88 | $27.88 | 6,903,501 |
| 2017-09-12 | $27.23 | $27.62 | $26.97 | $27.52 | $27.52 | 3,150,979 |
| 2017-09-11 | $26.92 | $27.12 | $26.62 | $27.09 | $27.09 | 5,529,407 |
| 2017-09-08 | $27.00 | $27.11 | $26.35 | $26.79 | $26.79 | 4,277,556 |
| 2017-09-07 | $27.65 | $27.75 | $27.13 | $27.34 | $27.34 | 2,523,811 |
| 2017-09-06 | $27.70 | $27.80 | $27.50 | $27.68 | $27.68 | 3,948,784 |
| 2017-09-05 | $27.52 | $27.75 | $27.32 | $27.59 | $27.59 | 4,851,134 |
| 2017-09-01 | $27.30 | $27.55 | $26.94 | $27.41 | $27.41 | 1,905,145 |
| 2017-08-31 | $27.27 | $27.65 | $27.10 | $27.36 | $27.36 | 1,794,901 |
| 2017-08-30 | $26.62 | $27.14 | $26.47 | $27.10 | $27.10 | 1,400,172 |
| 2017-08-29 | $26.42 | $26.89 | $26.32 | $26.77 | $26.77 | 1,626,556 |
| 2017-08-28 | $26.75 | $26.82 | $26.42 | $26.62 | $26.62 | 1,290,734 |
| 2017-08-25 | $26.89 | $26.94 | $26.59 | $26.72 | $26.72 | 2,168,605 |
| 2017-08-24 | $26.72 | $27.01 | $26.44 | $26.82 | $26.82 | 1,900,650 |
| 2017-08-23 | $26.78 | $27.12 | $26.68 | $26.73 | $26.73 | 2,358,798 |
| 2017-08-22 | $26.57 | $26.97 | $26.53 | $26.84 | $26.84 | 2,190,471 |
| 2017-08-21 | $26.26 | $26.55 | $26.20 | $26.45 | $26.45 | 3,944,091 |
| 2017-08-18 | $26.73 | $26.74 | $26.32 | $26.32 | $26.32 | 5,504,843 |
| 2017-08-17 | $26.58 | $26.93 | $26.45 | $26.65 | $26.65 | 4,862,931 |
| 2017-08-16 | $26.77 | $27.01 | $26.56 | $26.66 | $26.66 | 3,130,532 |
| 2017-08-15 | $27.08 | $27.08 | $26.34 | $26.71 | $26.71 | 1,690,786 |
| 2017-08-14 | $27.73 | $27.79 | $27.03 | $27.17 | $27.17 | 4,898,175 |
| 2017-08-11 | $26.90 | $27.71 | $26.90 | $27.63 | $27.63 | 2,914,890 |
| 2017-08-10 | $27.66 | $27.93 | $27.13 | $27.16 | $27.16 | 2,355,516 |
| 2017-08-09 | $27.46 | $27.65 | $26.96 | $27.57 | $27.57 | 4,989,129 |
| 2017-08-08 | $27.04 | $27.52 | $26.98 | $27.37 | $27.37 | 4,813,522 |
| 2017-08-07 | $27.37 | $27.43 | $26.79 | $27.08 | $27.08 | 1,936,193 |
| 2017-08-04 | $27.56 | $27.76 | $27.31 | $27.48 | $27.48 | 2,768,113 |
| 2017-08-03 | $27.86 | $28.00 | $27.20 | $27.40 | $27.40 | 5,355,525 |
| 2017-08-02 | $27.82 | $28.52 | $27.58 | $28.52 | $28.52 | 3,591,601 |
| 2017-08-01 | $28.09 | $28.17 | $27.77 | $28.04 | $28.04 | 2,380,522 |
| 2017-07-31 | $28.96 | $28.96 | $27.81 | $27.97 | $27.97 | 5,768,636 |
| 2017-07-28 | $28.92 | $29.55 | $28.77 | $28.90 | $28.90 | 8,518,475 |
| 2017-07-27 | $27.89 | $29.28 | $27.42 | $29.08 | $29.08 | 8,840,238 |
| 2017-07-26 | $27.72 | $27.87 | $27.39 | $27.78 | $27.78 | 2,962,496 |
| 2017-07-25 | $27.58 | $27.93 | $27.34 | $27.59 | $27.59 | 8,366,027 |
| 2017-07-24 | $27.32 | $27.69 | $27.17 | $27.30 | $27.30 | 3,806,520 |
| 2017-07-21 | $26.69 | $27.63 | $26.66 | $27.24 | $27.24 | 6,688,735 |
| 2017-07-20 | $26.97 | $27.18 | $26.65 | $26.67 | $26.67 | 7,701,814 |
| 2017-07-19 | $26.37 | $26.89 | $26.28 | $26.77 | $26.77 | 7,420,233 |
| 2017-07-18 | $26.80 | $26.80 | $25.99 | $26.34 | $26.34 | 3,183,550 |
| 2017-07-17 | $26.50 | $26.86 | $26.46 | $26.60 | $26.60 | 2,778,263 |
| 2017-07-14 | $26.38 | $26.55 | $26.22 | $26.50 | $26.50 | 3,430,585 |
| 2017-07-13 | $26.12 | $26.36 | $25.91 | $26.24 | $26.24 | 2,955,350 |
| 2017-07-12 | $26.11 | $26.34 | $25.81 | $26.10 | $26.10 | 7,350,621 |
| 2017-07-11 | $25.77 | $26.29 | $25.58 | $25.95 | $25.95 | 7,931,154 |
| 2017-07-10 | $25.10 | $25.81 | $25.02 | $25.70 | $25.70 | 4,457,747 |
| 2017-07-07 | $25.19 | $25.35 | $24.87 | $25.28 | $25.28 | 3,588,896 |
| 2017-07-06 | $26.03 | $26.11 | $25.15 | $25.27 | $25.27 | 13,375,382 |
| 2017-07-05 | $25.72 | $26.06 | $25.45 | $25.87 | $25.87 | 7,322,140 |
| 2017-07-03 | $24.65 | $25.99 | $24.65 | $25.66 | $25.66 | 13,501,650 |
| 2017-06-30 | $26.95 | $27.01 | $26.55 | $26.63 | $26.63 | 3,904,772 |
| 2017-06-29 | $26.82 | $26.93 | $26.43 | $26.79 | $26.79 | 3,446,297 |
| 2017-06-28 | $26.50 | $26.96 | $26.45 | $26.59 | $26.59 | 6,735,518 |
| 2017-06-27 | $26.30 | $26.62 | $26.11 | $26.44 | $26.44 | 13,530,005 |
| 2017-06-26 | $25.62 | $26.63 | $25.51 | $26.42 | $26.42 | 9,757,173 |
| 2017-06-23 | $24.11 | $25.68 | $24.03 | $25.65 | $25.65 | 9,894,366 |
| 2017-06-22 | $23.75 | $24.21 | $23.39 | $24.03 | $24.03 | 23,515,109 |
| 2017-06-21 | $24.19 | $24.26 | $23.17 | $23.59 | $23.59 | 30,867,282 |
| 2017-06-20 | $24.61 | $24.62 | $23.89 | $24.13 | $24.13 | 27,731,547 |
| 2017-06-19 | $25.32 | $25.52 | $24.45 | $24.57 | $24.57 | 66,404,500 |
| 2017-06-16 | $19.84 | $19.89 | $19.44 | $19.69 | $19.69 | 3,161,741 |
| 2017-06-15 | $19.93 | $20.08 | $19.51 | $19.72 | $19.72 | 4,175,857 |
| 2017-06-14 | $20.48 | $20.48 | $19.66 | $19.99 | $19.99 | 3,356,987 |
| 2017-06-13 | $20.51 | $20.79 | $20.39 | $20.61 | $20.61 | 2,492,448 |
| 2017-06-12 | $20.40 | $20.84 | $20.12 | $20.48 | $20.48 | 3,313,871 |
| 2017-06-09 | $19.60 | $20.31 | $19.27 | $20.23 | $20.23 | 5,892,207 |
| 2017-06-08 | $19.28 | $19.85 | $19.19 | $19.54 | $19.54 | 3,124,425 |
| 2017-06-07 | $19.70 | $20.03 | $19.25 | $19.37 | $19.37 | 4,488,152 |
| 2017-06-06 | $19.51 | $20.06 | $19.39 | $19.83 | $19.83 | 2,619,581 |
| 2017-06-05 | $19.57 | $19.64 | $19.26 | $19.50 | $19.50 | 3,223,782 |
| 2017-06-02 | $19.92 | $20.05 | $19.38 | $19.75 | $19.75 | 4,601,316 |
| 2017-06-01 | $19.99 | $20.32 | $19.88 | $20.08 | $20.08 | 2,442,230 |
| 2017-05-31 | $19.81 | $20.18 | $19.64 | $20.00 | $20.00 | 3,284,218 |
| 2017-05-30 | $20.28 | $20.41 | $19.94 | $20.04 | $20.04 | 2,272,713 |
| 2017-05-26 | $20.47 | $20.80 | $20.26 | $20.60 | $20.60 | 1,777,433 |
| 2017-05-25 | $20.47 | $21.15 | $20.26 | $20.47 | $20.47 | 2,436,900 |
| 2017-05-24 | $21.15 | $21.37 | $20.39 | $20.68 | $20.68 | 2,568,993 |
| 2017-05-23 | $21.42 | $21.56 | $21.16 | $21.20 | $21.20 | 2,874,029 |
| 2017-05-22 | $21.71 | $21.82 | $21.23 | $21.42 | $21.42 | 2,219,316 |
| 2017-05-19 | $21.35 | $21.58 | $20.83 | $21.52 | $21.52 | 3,039,860 |
| 2017-05-18 | $21.03 | $21.27 | $20.78 | $21.18 | $21.18 | 2,610,650 |
| 2017-05-17 | $21.77 | $22.00 | $21.00 | $21.16 | $21.16 | 4,000,355 |
| 2017-05-16 | $22.47 | $22.47 | $21.88 | $21.93 | $21.93 | 2,528,223 |
| 2017-05-15 | $23.18 | $23.18 | $22.39 | $22.47 | $22.47 | 2,776,119 |
| 2017-05-12 | $22.50 | $23.16 | $22.45 | $22.67 | $22.67 | 6,003,600 |
| 2017-05-11 | $22.08 | $22.57 | $21.92 | $22.50 | $22.50 | 3,555,500 |
| 2017-05-10 | $21.70 | $22.20 | $21.45 | $22.02 | $22.02 | 2,907,800 |
| 2017-05-09 | $21.71 | $21.77 | $21.06 | $21.32 | $21.32 | 4,172,400 |
| 2017-05-08 | $21.94 | $22.07 | $21.29 | $21.68 | $21.68 | 3,811,300 |
| 2017-05-05 | $20.74 | $21.87 | $20.60 | $21.84 | $21.84 | 4,425,400 |
| 2017-05-04 | $21.34 | $21.34 | $19.45 | $20.60 | $20.60 | 11,254,200 |
| 2017-05-03 | $21.50 | $21.86 | $21.00 | $21.61 | $21.61 | 4,970,000 |
| 2017-05-02 | $21.46 | $22.10 | $21.36 | $21.61 | $21.61 | 4,407,200 |
| 2017-05-01 | $21.27 | $21.63 | $21.17 | $21.46 | $21.46 | 3,004,400 |
| 2017-04-28 | $22.17 | $22.17 | $21.26 | $21.29 | $21.29 | 2,718,200 |
| 2017-04-27 | $21.88 | $22.08 | $21.51 | $21.86 | $21.86 | 3,120,400 |
| 2017-04-26 | $22.25 | $22.98 | $22.08 | $22.22 | $22.22 | 6,349,500 |
| 2017-04-25 | $22.39 | $22.51 | $21.78 | $22.44 | $22.44 | 7,353,400 |
| 2017-04-24 | $23.05 | $23.24 | $22.11 | $22.41 | $22.41 | 5,889,600 |
| 2017-04-21 | $22.63 | $22.91 | $22.47 | $22.81 | $22.81 | 3,172,100 |
| 2017-04-20 | $22.50 | $22.96 | $22.50 | $22.78 | $22.78 | 2,431,600 |
| 2017-04-19 | $22.90 | $23.09 | $22.42 | $22.52 | $22.52 | 2,265,300 |
| 2017-04-18 | $22.43 | $23.38 | $22.43 | $22.72 | $22.72 | 3,452,600 |
| 2017-04-17 | $22.56 | $22.92 | $22.49 | $22.91 | $22.91 | 2,809,600 |
| 2017-04-13 | $23.10 | $23.15 | $22.53 | $22.60 | $22.60 | 2,819,100 |
| 2017-04-12 | $23.43 | $23.56 | $22.83 | $23.00 | $23.00 | 4,103,300 |
| 2017-04-11 | $23.58 | $23.61 | $22.85 | $23.53 | $23.53 | 4,162,900 |
| 2017-04-10 | $23.63 | $23.70 | $23.49 | $23.64 | $23.64 | 2,574,100 |
| 2017-04-07 | $23.51 | $23.76 | $23.30 | $23.46 | $23.46 | 3,151,600 |
| 2017-04-06 | $23.39 | $23.66 | $23.17 | $23.51 | $23.51 | 2,855,100 |
| 2017-04-05 | $24.16 | $24.31 | $23.07 | $23.21 | $23.21 | 4,528,100 |
| 2017-04-04 | $23.52 | $23.75 | $23.20 | $23.73 | $23.73 | 3,100,700 |
| 2017-04-03 | $23.22 | $23.95 | $22.99 | $23.38 | $23.38 | 3,916,000 |
| 2017-03-31 | $22.87 | $23.92 | $22.75 | $23.70 | $23.70 | 6,347,200 |
| 2017-03-30 | $23.53 | $23.67 | $22.90 | $23.02 | $23.02 | 6,533,700 |
| 2017-03-29 | $22.63 | $23.73 | $22.63 | $23.27 | $23.27 | 5,675,300 |
| 2017-03-28 | $22.02 | $22.65 | $21.71 | $22.56 | $22.56 | 8,227,100 |
| 2017-03-27 | $20.84 | $22.10 | $20.79 | $22.02 | $22.02 | 5,005,700 |
| 2017-03-24 | $20.85 | $21.51 | $20.77 | $21.26 | $21.26 | 2,853,700 |
| 2017-03-23 | $20.30 | $21.05 | $20.20 | $20.82 | $20.82 | 4,743,800 |
| 2017-03-22 | $20.62 | $20.83 | $20.26 | $20.26 | $20.26 | 2,167,600 |
| 2017-03-21 | $21.30 | $21.35 | $20.79 | $20.90 | $20.90 | 2,604,800 |
| 2017-03-20 | $20.77 | $21.27 | $20.44 | $21.23 | $21.23 | 2,535,300 |
| 2017-03-17 | $21.07 | $21.16 | $20.64 | $20.86 | $20.86 | 2,793,900 |
| 2017-03-16 | $20.94 | $21.39 | $20.82 | $20.87 | $20.87 | 3,440,000 |
| 2017-03-15 | $20.64 | $21.36 | $20.29 | $21.28 | $21.28 | 4,390,000 |
| 2017-03-14 | $20.24 | $20.50 | $19.89 | $20.39 | $20.39 | 3,740,800 |
| 2017-03-13 | $20.28 | $20.75 | $20.11 | $20.46 | $20.46 | 3,094,800 |
| 2017-03-10 | $20.44 | $20.61 | $19.83 | $20.05 | $20.05 | 3,617,000 |
| 2017-03-09 | $20.14 | $20.41 | $19.54 | $20.21 | $20.21 | 3,998,600 |
| 2017-03-08 | $20.89 | $20.94 | $19.96 | $20.14 | $20.14 | 4,761,800 |
| 2017-03-07 | $20.91 | $21.26 | $20.54 | $20.60 | $20.60 | 3,933,400 |
| 2017-03-06 | $20.30 | $21.11 | $20.08 | $20.85 | $20.85 | 4,268,500 |
| 2017-03-03 | $19.72 | $20.12 | $19.53 | $19.98 | $19.98 | 3,281,000 |
| 2017-03-02 | $19.63 | $19.90 | $19.40 | $19.52 | $19.52 | 3,942,300 |
| 2017-03-01 | $18.94 | $19.97 | $18.82 | $19.80 | $19.80 | 4,509,100 |
| 2017-02-28 | $18.47 | $18.82 | $18.38 | $18.65 | $18.65 | 3,435,100 |
| 2017-02-27 | $18.57 | $18.77 | $18.30 | $18.60 | $18.60 | 6,828,000 |
| 2017-02-24 | $19.40 | $19.41 | $18.53 | $18.62 | $18.62 | 8,056,200 |
| 2017-02-23 | $20.04 | $20.98 | $18.96 | $19.62 | $19.62 | 8,182,600 |
| 2017-02-22 | $19.68 | $19.96 | $19.44 | $19.54 | $19.54 | 4,022,600 |
| 2017-02-21 | $19.76 | $20.32 | $19.70 | $19.82 | $19.82 | 3,706,200 |
| 2017-02-17 | $20.02 | $20.21 | $19.85 | $19.98 | $19.98 | 1,920,800 |
| 2017-02-16 | $21.14 | $21.24 | $20.08 | $20.11 | $20.11 | 2,654,300 |
| 2017-02-15 | $21.35 | $21.59 | $21.10 | $21.12 | $21.12 | 2,433,300 |
| 2017-02-14 | $20.86 | $21.35 | $20.48 | $21.28 | $21.28 | 3,211,800 |
| 2017-02-13 | $21.41 | $21.55 | $20.72 | $20.79 | $20.79 | 3,432,000 |
| 2017-02-10 | $21.70 | $21.88 | $21.40 | $21.46 | $21.46 | 3,139,900 |
| 2017-02-09 | $21.41 | $21.71 | $20.99 | $21.70 | $21.70 | 2,833,100 |
| 2017-02-08 | $20.88 | $21.33 | $20.73 | $21.07 | $21.07 | 2,952,400 |
| 2017-02-07 | $21.26 | $21.58 | $20.92 | $21.30 | $21.30 | 3,941,700 |
| 2017-02-06 | $21.38 | $21.80 | $20.95 | $21.18 | $21.18 | 3,295,200 |
| 2017-02-03 | $20.24 | $21.20 | $20.21 | $21.02 | $21.02 | 6,923,700 |
| 2017-02-02 | $19.31 | $20.28 | $19.23 | $20.26 | $20.26 | 4,180,600 |
| 2017-02-01 | $20.34 | $20.34 | $19.11 | $19.35 | $19.35 | 7,396,100 |
| 2017-01-31 | $20.55 | $20.69 | $19.80 | $19.83 | $19.83 | 5,995,400 |
| 2017-01-30 | $21.36 | $21.36 | $20.43 | $20.98 | $20.98 | 4,322,500 |
| 2017-01-27 | $21.51 | $21.94 | $21.29 | $21.82 | $21.82 | 3,380,500 |
| 2017-01-26 | $21.98 | $22.62 | $21.86 | $22.09 | $22.09 | 6,598,000 |
| 2017-01-25 | $21.45 | $21.77 | $21.20 | $21.73 | $21.73 | 2,449,500 |
| 2017-01-24 | $21.47 | $21.71 | $20.94 | $21.52 | $21.52 | 3,864,300 |
| 2017-01-23 | $20.59 | $20.84 | $20.32 | $20.47 | $20.47 | 3,478,600 |
| 2017-01-20 | $21.20 | $21.22 | $20.62 | $20.64 | $20.64 | 1,973,300 |
| 2017-01-19 | $20.88 | $21.18 | $20.69 | $20.98 | $20.98 | 3,601,300 |
| 2017-01-18 | $20.34 | $21.03 | $20.26 | $20.83 | $20.83 | 1,680,500 |
| 2017-01-17 | $20.73 | $20.79 | $20.41 | $20.63 | $20.63 | 2,424,000 |
| 2017-01-13 | $20.65 | $21.08 | $20.52 | $20.57 | $20.57 | 2,180,400 |
| 2017-01-12 | $20.90 | $21.07 | $20.41 | $20.72 | $20.72 | 2,626,000 |
| 2017-01-11 | $20.43 | $20.63 | $20.11 | $20.63 | $20.63 | 2,895,300 |
| 2017-01-10 | $20.44 | $20.57 | $19.93 | $20.30 | $20.30 | 3,233,000 |
| 2017-01-09 | $20.72 | $20.83 | $19.94 | $20.05 | $20.05 | 3,743,700 |
| 2017-01-06 | $21.16 | $21.27 | $20.72 | $21.05 | $21.05 | 2,571,700 |
| 2017-01-05 | $21.02 | $21.40 | $20.60 | $21.00 | $21.00 | 3,644,700 |
| 2017-01-04 | $20.29 | $21.01 | $20.21 | $20.85 | $20.85 | 4,437,900 |
| 2017-01-03 | $21.19 | $21.28 | $19.57 | $20.41 | $20.41 | 7,206,100 |
| 2016-12-30 | $21.32 | $21.71 | $21.20 | $21.35 | $21.35 | 2,516,000 |
| 2016-12-29 | $21.86 | $22.16 | $21.34 | $21.41 | $21.41 | 3,300,300 |
| 2016-12-28 | $21.88 | $22.02 | $21.40 | $21.96 | $21.96 | 3,706,800 |
| 2016-12-27 | $21.95 | $22.00 | $21.61 | $21.89 | $21.89 | 2,675,100 |
| 2016-12-23 | $21.69 | $22.06 | $21.61 | $21.93 | $21.93 | 2,933,800 |
| 2016-12-22 | $21.38 | $22.00 | $21.31 | $21.73 | $21.73 | 6,350,500 |
| 2016-12-21 | $21.31 | $21.92 | $21.07 | $21.41 | $21.41 | 3,292,000 |
| 2016-12-20 | $20.96 | $21.34 | $20.84 | $20.99 | $20.99 | 3,627,400 |
| 2016-12-19 | $20.73 | $21.32 | $20.67 | $21.12 | $21.12 | 4,122,400 |
| 2016-12-16 | $21.39 | $21.40 | $20.40 | $20.55 | $20.55 | 6,007,500 |
| 2016-12-15 | $20.76 | $21.50 | $20.38 | $20.93 | $20.93 | 5,706,200 |
| 2016-12-14 | $21.94 | $22.36 | $20.97 | $21.02 | $21.02 | 6,478,100 |
| 2016-12-13 | $23.21 | $23.21 | $22.05 | $22.24 | $22.24 | 5,541,900 |
| 2016-12-12 | $24.87 | $25.00 | $22.36 | $22.45 | $22.45 | 6,285,000 |
| 2016-12-09 | $25.08 | $25.29 | $24.65 | $24.69 | $24.69 | 2,630,900 |
| 2016-12-08 | $25.08 | $25.19 | $24.17 | $24.86 | $24.86 | 3,409,800 |
| 2016-12-07 | $24.78 | $25.33 | $24.31 | $24.59 | $24.59 | 3,636,100 |
| 2016-12-06 | $25.12 | $25.56 | $24.69 | $24.75 | $24.75 | 3,103,800 |
| 2016-12-05 | $25.15 | $25.81 | $25.01 | $25.29 | $25.29 | 3,310,800 |
| 2016-12-02 | $24.87 | $25.55 | $24.64 | $24.71 | $24.71 | 3,932,300 |
| 2016-12-01 | $25.06 | $25.87 | $24.70 | $25.00 | $25.00 | 4,541,000 |
| 2016-11-30 | $26.40 | $26.85 | $23.92 | $24.35 | $24.35 | 6,352,600 |
| 2016-11-29 | $24.72 | $25.25 | $24.42 | $24.83 | $24.83 | 3,754,700 |
| 2016-11-28 | $26.35 | $26.42 | $25.39 | $25.44 | $25.44 | 4,193,000 |
| 2016-11-25 | $25.61 | $25.75 | $25.37 | $25.68 | $25.68 | 697,200 |
| 2016-11-23 | $24.76 | $25.85 | $24.68 | $25.76 | $25.76 | 2,133,400 |
| 2016-11-22 | $25.19 | $25.34 | $24.57 | $25.07 | $25.07 | 2,772,300 |
| 2016-11-21 | $24.82 | $25.31 | $24.72 | $25.24 | $25.24 | 3,778,100 |
| 2016-11-18 | $23.92 | $24.12 | $23.43 | $24.01 | $24.01 | 3,114,700 |
| 2016-11-17 | $24.23 | $24.44 | $23.24 | $23.25 | $23.25 | 2,666,400 |
| 2016-11-16 | $23.89 | $24.50 | $23.70 | $24.01 | $24.01 | 3,169,600 |
| 2016-11-15 | $23.22 | $24.42 | $23.22 | $23.96 | $23.96 | 3,834,000 |
| 2016-11-14 | $22.23 | $23.06 | $22.00 | $23.00 | $23.00 | 3,563,200 |
| 2016-11-11 | $21.40 | $22.47 | $21.40 | $22.13 | $22.13 | 2,391,600 |
| 2016-11-10 | $22.80 | $23.43 | $21.99 | $22.06 | $22.06 | 4,393,000 |
| 2016-11-09 | $21.57 | $23.03 | $20.76 | $22.98 | $22.98 | 8,048,200 |
| 2016-11-08 | $21.98 | $22.60 | $21.49 | $21.52 | $21.52 | 5,326,200 |
| 2016-11-07 | $22.51 | $22.82 | $22.26 | $22.59 | $22.59 | 4,313,100 |
| 2016-11-04 | $21.68 | $22.22 | $21.67 | $21.86 | $21.86 | 3,025,100 |
| 2016-11-03 | $21.74 | $21.88 | $21.09 | $21.74 | $21.74 | 4,169,000 |
| 2016-11-02 | $21.79 | $22.18 | $21.33 | $21.66 | $21.66 | 4,737,000 |
| 2016-11-01 | $22.29 | $22.47 | $21.65 | $22.11 | $22.11 | 3,843,500 |
| 2016-10-31 | $23.02 | $23.08 | $22.04 | $22.09 | $22.09 | 5,711,300 |
| 2016-10-28 | $23.21 | $23.96 | $22.89 | $23.14 | $23.14 | 6,349,000 |
| 2016-10-27 | $22.89 | $23.64 | $22.83 | $23.33 | $23.33 | 4,070,300 |
| 2016-10-26 | $22.71 | $22.88 | $21.73 | $22.68 | $22.68 | 7,286,300 |
| 2016-10-25 | $23.26 | $23.57 | $23.01 | $23.05 | $23.05 | 3,738,000 |
| 2016-10-24 | $24.11 | $24.11 | $23.12 | $23.44 | $23.44 | 4,500,300 |
| 2016-10-21 | $25.08 | $25.11 | $24.07 | $24.17 | $24.17 | 2,769,100 |
| 2016-10-20 | $24.71 | $25.50 | $24.53 | $25.24 | $25.24 | 4,358,700 |
| 2016-10-19 | $25.63 | $25.69 | $24.96 | $25.03 | $25.03 | 3,449,800 |
| 2016-10-18 | $25.88 | $26.44 | $24.72 | $25.50 | $25.50 | 4,074,200 |
| 2016-10-17 | $26.08 | $26.14 | $25.28 | $25.34 | $25.34 | 4,395,400 |
| 2016-10-14 | $27.25 | $27.59 | $25.91 | $25.98 | $25.98 | 4,441,200 |
| 2016-10-13 | $27.17 | $27.68 | $26.65 | $27.29 | $27.29 | 3,597,200 |
| 2016-10-12 | $27.18 | $27.88 | $26.90 | $27.82 | $27.82 | 3,305,700 |
| 2016-10-11 | $27.40 | $27.55 | $26.97 | $27.34 | $27.34 | 5,214,700 |
| 2016-10-10 | $27.63 | $27.75 | $27.34 | $27.36 | $27.36 | 4,192,300 |
| 2016-10-07 | $27.24 | $27.71 | $26.78 | $27.38 | $27.38 | 6,226,600 |
| 2016-10-06 | $27.02 | $27.33 | $26.62 | $27.02 | $27.02 | 4,759,400 |
| 2016-10-05 | $27.04 | $27.15 | $26.33 | $26.80 | $26.80 | 2,888,300 |
| 2016-10-04 | $26.73 | $27.06 | $26.29 | $26.66 | $26.66 | 3,780,300 |
| 2016-10-03 | $26.38 | $26.78 | $25.74 | $26.67 | $26.67 | 4,515,500 |
| 2016-09-30 | $25.31 | $26.52 | $25.07 | $26.11 | $26.11 | 7,056,000 |
| 2016-09-29 | $25.42 | $25.55 | $24.49 | $25.13 | $25.13 | 11,225,300 |
| 2016-09-28 | $25.29 | $25.65 | $24.56 | $25.25 | $25.25 | 10,099,300 |
| 2016-09-27 | $25.20 | $25.50 | $24.86 | $25.00 | $25.00 | 24,037,900 |
| 2016-09-26 | $27.38 | $27.39 | $26.83 | $27.14 | $27.14 | 1,805,500 |
| 2016-09-23 | $28.23 | $28.26 | $26.53 | $26.92 | $26.92 | 2,515,900 |
| 2016-09-22 | $29.00 | $29.36 | $27.95 | $28.01 | $28.01 | 3,441,700 |
| 2016-09-21 | $27.91 | $28.83 | $27.71 | $28.78 | $28.78 | 2,270,600 |
| 2016-09-20 | $26.99 | $27.80 | $26.63 | $27.51 | $27.51 | 2,433,000 |
| 2016-09-19 | $27.28 | $27.41 | $26.45 | $26.92 | $26.92 | 1,341,600 |
| 2016-09-16 | $26.23 | $26.92 | $26.04 | $26.91 | $26.91 | 3,026,400 |
| 2016-09-15 | $25.59 | $26.66 | $25.34 | $26.64 | $26.64 | 2,524,300 |
| 2016-09-14 | $25.95 | $26.47 | $25.30 | $25.46 | $25.46 | 2,207,600 |
| 2016-09-13 | $27.06 | $27.14 | $25.82 | $25.98 | $25.98 | 2,179,900 |
| 2016-09-12 | $26.88 | $27.65 | $26.65 | $27.44 | $27.44 | 2,266,200 |
| 2016-09-09 | $27.83 | $27.89 | $26.94 | $27.17 | $27.17 | 1,661,500 |
| 2016-09-08 | $27.45 | $28.19 | $27.16 | $28.03 | $28.03 | 2,282,200 |
| 2016-09-07 | $27.26 | $27.50 | $26.95 | $27.11 | $27.11 | 1,504,700 |
| 2016-09-06 | $26.88 | $27.11 | $26.67 | $27.10 | $27.10 | 1,308,200 |
| 2016-09-02 | $26.90 | $27.18 | $26.75 | $26.83 | $26.83 | 1,171,600 |
| 2016-09-01 | $26.16 | $26.64 | $26.05 | $26.60 | $26.60 | 1,873,600 |
| 2016-08-31 | $26.40 | $26.59 | $25.93 | $26.30 | $26.30 | 1,894,100 |
| 2016-08-30 | $27.04 | $27.04 | $26.47 | $26.68 | $26.68 | 1,899,200 |
| 2016-08-29 | $26.75 | $27.09 | $26.56 | $26.64 | $26.64 | 1,893,200 |
| 2016-08-26 | $26.76 | $27.26 | $26.22 | $26.90 | $26.90 | 2,248,100 |
| 2016-08-25 | $26.57 | $26.68 | $26.07 | $26.66 | $26.66 | 1,874,400 |
| 2016-08-24 | $26.55 | $26.81 | $26.21 | $26.41 | $26.41 | 2,014,200 |
| 2016-08-23 | $26.21 | $26.87 | $26.14 | $26.61 | $26.61 | 1,520,400 |
| 2016-08-22 | $26.35 | $26.41 | $25.95 | $26.26 | $26.26 | 1,524,100 |
| 2016-08-19 | $26.53 | $26.68 | $26.20 | $26.56 | $26.56 | 2,107,400 |
| 2016-08-18 | $26.57 | $26.81 | $26.15 | $26.68 | $26.68 | 2,158,100 |
| 2016-08-17 | $25.81 | $26.48 | $25.70 | $26.37 | $26.37 | 4,780,000 |
| 2016-08-16 | $25.35 | $26.17 | $24.97 | $25.96 | $25.96 | 4,144,800 |
| 2016-08-15 | $24.15 | $25.49 | $23.97 | $25.38 | $25.38 | 4,158,100 |
| 2016-08-12 | $24.40 | $24.44 | $23.78 | $23.88 | $23.88 | 3,053,300 |
| 2016-08-11 | $24.39 | $24.67 | $24.13 | $24.22 | $24.22 | 2,352,200 |
| 2016-08-10 | $24.98 | $25.27 | $24.09 | $24.25 | $24.25 | 2,644,500 |
| 2016-08-09 | $25.24 | $25.35 | $24.46 | $24.58 | $24.58 | 3,315,600 |
| 2016-08-08 | $25.83 | $25.99 | $25.12 | $25.13 | $25.13 | 4,482,600 |
| 2016-08-05 | $25.29 | $25.63 | $24.77 | $25.50 | $25.50 | 2,597,000 |
| 2016-08-04 | $23.65 | $25.55 | $23.65 | $25.29 | $25.29 | 5,430,600 |
| 2016-08-03 | $23.20 | $24.01 | $23.04 | $23.99 | $23.99 | 4,265,800 |
| 2016-08-02 | $23.21 | $23.54 | $22.88 | $23.16 | $23.16 | 2,977,200 |
| 2016-08-01 | $23.04 | $23.10 | $22.61 | $22.96 | $22.96 | 3,250,800 |
| 2016-07-29 | $21.85 | $23.33 | $21.75 | $23.32 | $23.32 | 4,668,700 |
| 2016-07-28 | $21.25 | $22.19 | $21.14 | $22.15 | $22.15 | 3,497,300 |
| 2016-07-27 | $21.23 | $21.78 | $20.83 | $21.29 | $21.29 | 2,772,500 |
| 2016-07-26 | $20.75 | $21.32 | $20.68 | $21.09 | $21.09 | 2,683,000 |
| 2016-07-25 | $21.55 | $21.69 | $20.45 | $20.91 | $20.91 | 2,034,900 |
| 2016-07-22 | $21.74 | $22.19 | $21.64 | $21.74 | $21.74 | 1,885,300 |
| 2016-07-21 | $21.30 | $22.03 | $21.20 | $21.55 | $21.55 | 3,008,800 |
| 2016-07-20 | $21.77 | $21.98 | $21.14 | $21.28 | $21.28 | 2,466,900 |
| 2016-07-19 | $21.95 | $22.65 | $21.83 | $22.05 | $22.05 | 3,067,400 |
| 2016-07-18 | $21.79 | $21.93 | $21.54 | $21.91 | $21.91 | 1,627,100 |
| 2016-07-15 | $22.22 | $22.22 | $21.69 | $21.90 | $21.90 | 1,561,000 |
| 2016-07-14 | $22.50 | $22.52 | $21.74 | $21.90 | $21.90 | 1,800,000 |
| 2016-07-13 | $22.79 | $23.09 | $21.73 | $22.26 | $22.26 | 3,352,000 |
| 2016-07-12 | $23.07 | $23.50 | $22.66 | $22.70 | $22.70 | 2,805,800 |
| 2016-07-11 | $22.88 | $23.27 | $22.32 | $22.53 | $22.53 | 3,030,700 |
| 2016-07-08 | $22.70 | $22.95 | $22.15 | $22.71 | $22.71 | 2,350,800 |
| 2016-07-07 | $22.50 | $23.06 | $21.97 | $22.30 | $22.30 | 3,190,100 |
| 2016-07-06 | $21.45 | $22.29 | $21.38 | $22.19 | $22.19 | 4,201,600 |
| 2016-07-05 | $22.00 | $22.22 | $20.84 | $21.69 | $21.69 | 4,585,800 |
| 2016-07-01 | $22.17 | $22.81 | $22.02 | $22.58 | $22.58 | 2,418,700 |
| 2016-06-30 | $22.55 | $22.75 | $21.70 | $22.04 | $22.04 | 3,248,500 |
| 2016-06-29 | $23.23 | $23.57 | $22.43 | $22.50 | $22.50 | 3,950,300 |
| 2016-06-28 | $21.55 | $23.16 | $21.55 | $22.82 | $22.82 | 3,297,000 |
| 2016-06-27 | $21.93 | $22.02 | $20.71 | $20.95 | $20.95 | 4,488,700 |
| 2016-06-24 | $21.98 | $22.58 | $21.62 | $21.97 | $21.97 | 5,003,900 |
| 2016-06-23 | $22.89 | $23.07 | $22.73 | $22.99 | $22.99 | 2,820,300 |
| 2016-06-22 | $22.89 | $23.13 | $22.29 | $22.63 | $22.63 | 3,638,900 |
| 2016-06-21 | $22.34 | $23.01 | $22.14 | $22.81 | $22.81 | 2,562,800 |
| 2016-06-20 | $22.60 | $23.09 | $22.42 | $22.48 | $22.48 | 3,053,800 |
| 2016-06-17 | $21.49 | $22.37 | $21.47 | $22.21 | $22.21 | 4,058,200 |
| 2016-06-16 | $21.23 | $21.46 | $20.56 | $21.17 | $21.17 | 3,129,500 |
| 2016-06-15 | $21.10 | $21.94 | $20.89 | $21.55 | $21.55 | 2,753,700 |
| 2016-06-14 | $21.15 | $21.55 | $20.61 | $21.19 | $21.19 | 3,834,400 |
| 2016-06-13 | $20.43 | $21.41 | $20.20 | $21.25 | $21.25 | 3,864,100 |
| 2016-06-10 | $21.41 | $21.66 | $20.34 | $20.58 | $20.58 | 3,506,200 |
| 2016-06-09 | $20.50 | $22.00 | $20.39 | $21.91 | $21.91 | 2,902,300 |
| 2016-06-08 | $21.85 | $22.00 | $20.80 | $20.84 | $20.84 | 3,909,100 |
| 2016-06-07 | $20.79 | $21.70 | $20.58 | $21.43 | $21.43 | 2,801,200 |
| 2016-06-06 | $21.18 | $21.29 | $20.57 | $20.61 | $20.61 | 4,126,600 |
| 2016-06-03 | $20.82 | $21.00 | $20.44 | $20.86 | $20.86 | 2,856,400 |
| 2016-06-02 | $20.49 | $20.88 | $20.11 | $20.83 | $20.83 | 4,199,300 |
| 2016-06-01 | $20.01 | $21.01 | $19.95 | $20.85 | $20.85 | 3,856,500 |
| 2016-05-31 | $19.74 | $20.30 | $19.64 | $20.25 | $20.25 | 4,632,500 |
| 2016-05-27 | $19.26 | $19.77 | $19.22 | $19.72 | $19.72 | 2,915,600 |
| 2016-05-26 | $19.34 | $19.65 | $19.15 | $19.34 | $19.34 | 4,609,600 |
| 2016-05-25 | $18.65 | $19.31 | $18.42 | $19.07 | $19.07 | 3,112,100 |
| 2016-05-24 | $18.71 | $18.83 | $18.13 | $18.45 | $18.45 | 2,609,400 |
| 2016-05-23 | $18.44 | $18.77 | $17.81 | $18.58 | $18.58 | 3,744,600 |
| 2016-05-20 | $18.81 | $18.90 | $18.30 | $18.62 | $18.62 | 2,299,600 |
| 2016-05-19 | $18.02 | $18.90 | $17.86 | $18.78 | $18.78 | 2,438,400 |
| 2016-05-18 | $18.61 | $19.23 | $18.60 | $18.72 | $18.72 | 2,976,100 |
| 2016-05-17 | $18.55 | $18.75 | $17.82 | $18.67 | $18.67 | 5,874,000 |
| 2016-05-16 | $18.49 | $19.03 | $18.49 | $18.65 | $18.65 | 3,094,500 |
| 2016-05-13 | $18.48 | $18.80 | $18.02 | $18.09 | $18.09 | 2,481,000 |
| 2016-05-12 | $18.73 | $19.21 | $18.59 | $18.67 | $18.67 | 3,856,200 |
| 2016-05-11 | $18.07 | $18.88 | $17.98 | $18.49 | $18.49 | 4,695,900 |
| 2016-05-10 | $17.59 | $18.24 | $17.35 | $18.20 | $18.20 | 3,056,200 |
| 2016-05-09 | $18.21 | $18.31 | $17.34 | $17.42 | $17.42 | 4,354,500 |
| 2016-05-06 | $17.69 | $18.66 | $17.62 | $18.19 | $18.19 | 3,705,100 |
| 2016-05-05 | $16.81 | $17.91 | $16.76 | $17.87 | $17.87 | 4,308,900 |
| 2016-05-04 | $16.45 | $17.08 | $16.12 | $16.42 | $16.42 | 4,993,300 |
| 2016-05-03 | $16.78 | $16.84 | $16.20 | $16.39 | $16.39 | 4,553,800 |
| 2016-05-02 | $17.20 | $17.40 | $16.59 | $17.00 | $17.00 | 4,462,000 |
| 2016-04-29 | $17.76 | $18.09 | $16.93 | $17.31 | $17.31 | 5,969,400 |
| 2016-04-28 | $17.40 | $17.86 | $17.18 | $17.57 | $17.57 | 4,895,500 |
| 2016-04-27 | $17.25 | $17.56 | $16.91 | $17.47 | $17.47 | 2,828,600 |
| 2016-04-26 | $16.71 | $17.03 | $16.35 | $17.00 | $17.00 | 3,381,100 |
| 2016-04-25 | $16.80 | $17.03 | $16.16 | $16.46 | $16.46 | 2,326,300 |
| 2016-04-22 | $16.71 | $17.07 | $16.71 | $16.92 | $16.92 | 4,658,700 |
| 2016-04-21 | $16.85 | $16.97 | $16.45 | $16.60 | $16.60 | 3,373,300 |
| 2016-04-20 | $16.47 | $17.13 | $16.36 | $16.89 | $16.89 | 4,263,400 |
| 2016-04-19 | $16.56 | $16.85 | $16.20 | $16.63 | $16.63 | 6,116,800 |
| 2016-04-18 | $15.08 | $16.31 | $15.05 | $16.18 | $16.18 | 5,011,500 |
| 2016-04-15 | $15.55 | $16.06 | $15.29 | $15.73 | $15.73 | 6,285,900 |
| 2016-04-14 | $16.10 | $16.25 | $15.65 | $15.78 | $15.78 | 4,164,700 |
| 2016-04-13 | $16.61 | $16.65 | $15.86 | $15.96 | $15.96 | 25,910,500 |
| 2016-04-12 | $15.54 | $16.76 | $15.40 | $16.66 | $16.66 | 3,794,500 |
| 2016-04-11 | $15.65 | $15.86 | $14.98 | $15.40 | $15.40 | 3,016,500 |
| 2016-04-08 | $15.10 | $15.64 | $14.65 | $15.62 | $15.62 | 4,015,100 |
| 2016-04-07 | $14.22 | $14.66 | $14.11 | $14.61 | $14.61 | 3,597,200 |
| 2016-04-06 | $13.95 | $14.37 | $13.79 | $14.28 | $14.28 | 3,764,600 |
| 2016-04-05 | $13.65 | $14.30 | $13.48 | $13.93 | $13.93 | 8,929,400 |
| 2016-04-04 | $13.79 | $14.44 | $13.77 | $13.81 | $13.81 | 3,284,300 |
| 2016-04-01 | $13.49 | $14.08 | $13.42 | $13.77 | $13.77 | 2,858,100 |
| 2016-03-31 | $13.50 | $14.16 | $13.48 | $13.96 | $13.96 | 3,206,800 |
| 2016-03-30 | $13.74 | $13.99 | $13.33 | $13.53 | $13.53 | 3,525,300 |
| 2016-03-29 | $12.65 | $13.40 | $12.48 | $13.32 | $13.32 | 2,822,800 |
| 2016-03-28 | $12.40 | $13.33 | $12.32 | $12.89 | $12.89 | 4,288,000 |
| 2016-03-24 | $11.72 | $12.42 | $11.54 | $12.38 | $12.38 | 2,641,100 |
| 2016-03-23 | $12.32 | $12.48 | $11.87 | $11.99 | $11.99 | 2,828,200 |
| 2016-03-22 | $12.56 | $12.74 | $12.25 | $12.47 | $12.47 | 3,836,900 |
| 2016-03-21 | $12.79 | $13.07 | $12.38 | $12.69 | $12.69 | 2,518,600 |
| 2016-03-18 | $13.10 | $13.57 | $12.72 | $12.82 | $12.82 | 6,885,100 |
| 2016-03-17 | $13.26 | $13.31 | $12.25 | $12.99 | $12.99 | 5,361,000 |
| 2016-03-16 | $12.53 | $13.17 | $12.27 | $13.08 | $13.08 | 4,650,300 |
| 2016-03-15 | $11.24 | $12.47 | $11.20 | $12.41 | $12.41 | 4,758,000 |
| 2016-03-14 | $11.24 | $11.52 | $10.85 | $11.39 | $11.39 | 3,783,600 |
| 2016-03-11 | $10.97 | $11.53 | $10.86 | $11.47 | $11.47 | 5,124,300 |
| 2016-03-10 | $10.39 | $10.82 | $9.83 | $10.66 | $10.66 | 3,866,700 |
| 2016-03-09 | $10.54 | $10.89 | $10.25 | $10.45 | $10.45 | 4,496,700 |
| 2016-03-08 | $10.23 | $10.88 | $9.78 | $10.12 | $10.12 | 4,964,100 |
| 2016-03-07 | $9.63 | $10.98 | $9.20 | $10.71 | $10.71 | 9,191,200 |
| 2016-03-04 | $10.17 | $10.21 | $9.37 | $9.56 | $9.56 | 6,598,500 |
| 2016-03-03 | $10.12 | $10.39 | $9.53 | $9.96 | $9.96 | 5,187,400 |
| 2016-03-02 | $9.50 | $10.37 | $9.44 | $10.30 | $10.30 | 3,684,400 |
| 2016-03-01 | $9.26 | $9.68 | $8.90 | $9.64 | $9.64 | 3,936,800 |
| 2016-02-29 | $9.30 | $9.40 | $8.64 | $9.16 | $9.16 | 3,769,300 |
| 2016-02-26 | $9.04 | $9.38 | $8.77 | $8.97 | $8.97 | 3,757,800 |
| 2016-02-25 | $8.61 | $9.30 | $8.08 | $8.84 | $8.84 | 4,118,000 |
| 2016-02-24 | $8.79 | $9.07 | $8.45 | $8.76 | $8.76 | 4,591,600 |
| 2016-02-23 | $9.10 | $9.35 | $8.54 | $8.97 | $8.97 | 5,460,300 |
| 2016-02-22 | $8.87 | $9.51 | $8.74 | $9.21 | $9.21 | 3,088,300 |
| 2016-02-19 | $8.75 | $8.81 | $8.06 | $8.50 | $8.50 | 3,594,700 |
| 2016-02-18 | $9.85 | $10.00 | $8.81 | $9.01 | $9.01 | 3,680,800 |
| 2016-02-17 | $9.21 | $9.98 | $9.09 | $9.69 | $9.69 | 2,959,400 |
| 2016-02-16 | $9.69 | $9.85 | $8.83 | $9.07 | $9.07 | 2,569,700 |
| 2016-02-12 | $9.67 | $10.12 | $9.38 | $9.68 | $9.68 | 1,834,100 |
| 2016-02-11 | $9.07 | $9.63 | $8.85 | $9.45 | $9.45 | 2,771,900 |
| 2016-02-10 | $9.44 | $10.07 | $9.03 | $9.12 | $9.12 | 2,319,200 |
| 2016-02-09 | $9.15 | $9.51 | $8.69 | $9.47 | $9.47 | 3,722,700 |
| 2016-02-08 | $9.58 | $9.78 | $8.92 | $9.58 | $9.58 | 3,949,700 |
| 2016-02-05 | $10.35 | $10.35 | $9.61 | $9.78 | $9.78 | 3,409,500 |
| 2016-02-04 | $10.84 | $11.22 | $10.23 | $10.25 | $10.25 | 3,040,800 |
| 2016-02-03 | $10.60 | $10.99 | $9.99 | $10.80 | $10.80 | 2,539,000 |
| 2016-02-02 | $10.40 | $10.50 | $9.74 | $10.26 | $10.26 | 2,207,200 |
| 2016-02-01 | $11.22 | $11.39 | $10.23 | $10.78 | $10.78 | 3,534,700 |
| 2016-01-29 | $10.84 | $11.75 | $10.81 | $11.67 | $11.67 | 4,628,000 |
| 2016-01-28 | $10.50 | $11.02 | $10.18 | $10.73 | $10.73 | 3,281,000 |
| 2016-01-27 | $9.83 | $10.62 | $9.72 | $10.05 | $10.05 | 3,386,000 |
| 2016-01-26 | $9.45 | $10.45 | $9.33 | $9.99 | $9.99 | 3,114,000 |
| 2016-01-25 | $9.35 | $9.70 | $9.16 | $9.19 | $9.19 | 2,506,800 |
| 2016-01-22 | $10.07 | $11.15 | $9.43 | $9.63 | $9.63 | 5,219,000 |
| 2016-01-21 | $8.52 | $10.12 | $8.51 | $9.63 | $9.63 | 5,231,400 |
| 2016-01-20 | $8.25 | $8.72 | $7.92 | $8.57 | $8.57 | 3,468,000 |
| 2016-01-19 | $9.25 | $9.35 | $8.23 | $8.48 | $8.48 | 2,719,700 |
| 2016-01-15 | $8.70 | $9.25 | $8.48 | $9.17 | $9.17 | 2,953,800 |
| 2016-01-14 | $9.34 | $9.46 | $8.76 | $9.14 | $9.14 | 4,551,900 |
| 2016-01-13 | $9.63 | $10.35 | $9.15 | $9.32 | $9.32 | 2,490,800 |
| 2016-01-12 | $9.85 | $9.94 | $9.13 | $9.49 | $9.49 | 2,387,400 |
| 2016-01-11 | $10.37 | $10.51 | $9.09 | $9.60 | $9.60 | 4,048,700 |
| 2016-01-08 | $9.80 | $10.56 | $9.69 | $10.33 | $10.33 | 3,885,600 |
| 2016-01-07 | $9.65 | $10.23 | $9.54 | $9.70 | $9.70 | 3,625,400 |
| 2016-01-06 | $10.31 | $10.36 | $9.68 | $9.84 | $9.84 | 3,173,100 |
| 2016-01-05 | $10.96 | $10.96 | $10.43 | $10.68 | $10.68 | 2,290,000 |
| 2016-01-04 | $10.81 | $11.49 | $10.78 | $11.03 | $11.03 | 4,228,300 |
| 2015-12-31 | $10.11 | $10.94 | $10.11 | $10.90 | $10.90 | 2,448,500 |
| 2015-12-30 | $10.25 | $10.50 | $10.07 | $10.19 | $10.19 | 3,228,300 |
| 2015-12-29 | $10.00 | $10.54 | $9.99 | $10.45 | $10.45 | 4,083,900 |
| 2015-12-28 | $9.70 | $9.95 | $9.48 | $9.87 | $9.87 | 2,179,700 |
| 2015-12-24 | $9.93 | $9.99 | $9.74 | $9.86 | $9.86 | 1,199,700 |
| 2015-12-23 | $9.46 | $9.97 | $9.20 | $9.90 | $9.90 | 4,493,100 |
| 2015-12-22 | $9.01 | $9.60 | $8.84 | $9.16 | $9.16 | 4,637,800 |
| 2015-12-21 | $9.12 | $9.47 | $8.75 | $9.30 | $9.30 | 6,892,400 |
| 2015-12-18 | $8.54 | $9.06 | $8.37 | $8.42 | $8.42 | 5,266,500 |
| 2015-12-17 | $8.58 | $8.66 | $8.28 | $8.53 | $8.53 | 4,166,100 |
| 2015-12-16 | $8.32 | $8.81 | $8.23 | $8.59 | $8.59 | 4,298,100 |
| 2015-12-15 | $8.50 | $8.80 | $8.15 | $8.35 | $8.35 | 5,580,000 |
| 2015-12-14 | $9.00 | $9.18 | $8.01 | $8.36 | $8.36 | 5,648,600 |
| 2015-12-11 | $9.90 | $9.93 | $9.10 | $9.11 | $9.11 | 2,529,900 |
| 2015-12-10 | $9.85 | $10.32 | $9.75 | $10.15 | $10.15 | 2,722,100 |
| 2015-12-09 | $9.54 | $10.16 | $9.48 | $9.88 | $9.88 | 4,388,800 |
| 2015-12-08 | $10.02 | $10.02 | $9.45 | $9.46 | $9.46 | 5,599,200 |
| 2015-12-07 | $11.30 | $11.50 | $10.07 | $10.08 | $10.08 | 2,916,800 |
| 2015-12-04 | $12.10 | $12.14 | $11.42 | $11.74 | $11.74 | 2,232,800 |
| 2015-12-03 | $13.03 | $13.04 | $12.12 | $12.17 | $12.17 | 3,150,800 |
| 2015-12-02 | $13.47 | $13.80 | $12.46 | $12.95 | $12.95 | 3,380,100 |
| 2015-12-01 | $13.53 | $13.89 | $13.38 | $13.68 | $13.68 | 1,785,500 |
| 2015-11-30 | $13.34 | $13.82 | $13.28 | $13.48 | $13.48 | 1,522,300 |
| 2015-11-27 | $13.74 | $13.99 | $13.21 | $13.30 | $13.30 | 803,200 |
| 2015-11-25 | $13.43 | $14.25 | $13.38 | $13.89 | $13.89 | 1,691,000 |
| 2015-11-24 | $13.73 | $13.84 | $13.35 | $13.61 | $13.61 | 2,442,100 |
| 2015-11-23 | $13.82 | $14.01 | $13.35 | $13.67 | $13.67 | 2,287,300 |
| 2015-11-20 | $14.78 | $14.82 | $13.73 | $13.80 | $13.80 | 2,596,000 |
| 2015-11-19 | $15.21 | $15.28 | $14.56 | $14.96 | $14.96 | 1,011,000 |
| 2015-11-18 | $15.38 | $15.88 | $14.70 | $15.26 | $15.26 | 1,404,700 |
| 2015-11-17 | $15.48 | $15.86 | $15.13 | $15.20 | $15.20 | 1,739,600 |
| 2015-11-16 | $14.54 | $15.63 | $14.44 | $15.61 | $15.61 | 1,405,100 |
| 2015-11-13 | $13.96 | $14.61 | $13.75 | $14.42 | $14.42 | 2,156,000 |
| 2015-11-12 | $13.94 | $14.62 | $13.85 | $14.05 | $14.05 | 2,060,200 |
| 2015-11-11 | $15.35 | $15.55 | $14.24 | $14.24 | $14.24 | 1,921,800 |
| 2015-11-10 | $16.15 | $16.21 | $15.64 | $15.80 | $15.80 | 983,300 |
| 2015-11-09 | $14.78 | $16.56 | $14.78 | $16.22 | $16.22 | 1,140,800 |
| 2015-11-06 | $15.72 | $16.44 | $15.63 | $16.04 | $16.04 | 1,743,600 |
| 2015-11-05 | $16.31 | $16.48 | $15.44 | $15.77 | $15.77 | 3,934,700 |
| 2015-11-04 | $16.20 | $16.69 | $15.74 | $16.14 | $16.14 | 1,712,500 |
| 2015-11-03 | $15.65 | $16.40 | $15.62 | $16.16 | $16.16 | 1,396,900 |
| 2015-11-02 | $15.12 | $15.65 | $15.09 | $15.56 | $15.56 | 1,601,700 |
| 2015-10-30 | $15.56 | $15.74 | $14.81 | $15.26 | $15.26 | 1,356,600 |
| 2015-10-29 | $15.20 | $16.24 | $15.20 | $15.48 | $15.48 | 1,599,900 |
| 2015-10-28 | $14.89 | $15.35 | $14.75 | $15.04 | $15.04 | 2,513,400 |
| 2015-10-27 | $14.99 | $15.26 | $14.80 | $14.90 | $14.90 | 3,034,200 |
| 2015-10-26 | $16.08 | $16.23 | $15.05 | $15.21 | $15.21 | 3,055,500 |
| 2015-10-23 | $16.22 | $16.44 | $15.71 | $16.20 | $16.20 | 1,980,800 |
| 2015-10-22 | $16.79 | $16.92 | $15.90 | $16.25 | $16.25 | 2,582,400 |
| 2015-10-21 | $16.70 | $16.80 | $15.99 | $16.64 | $16.64 | 2,917,100 |
| 2015-10-20 | $16.45 | $17.04 | $16.25 | $16.78 | $16.78 | 1,787,700 |
| 2015-10-19 | $16.73 | $16.96 | $16.25 | $16.29 | $16.29 | 1,382,200 |
| 2015-10-16 | $17.40 | $17.60 | $16.87 | $16.93 | $16.93 | 1,660,000 |
| 2015-10-15 | $16.64 | $17.38 | $16.33 | $17.36 | $17.36 | 1,287,900 |
| 2015-10-14 | $16.56 | $17.00 | $16.43 | $16.73 | $16.73 | 1,370,800 |
| 2015-10-13 | $17.07 | $17.26 | $16.53 | $16.55 | $16.55 | 1,373,400 |
| 2015-10-12 | $17.95 | $17.95 | $17.03 | $17.15 | $17.15 | 1,658,900 |
| 2015-10-09 | $18.49 | $18.49 | $17.70 | $17.87 | $17.87 | 1,698,100 |
| 2015-10-08 | $17.95 | $18.40 | $17.53 | $18.32 | $18.32 | 2,403,000 |
| 2015-10-07 | $18.36 | $18.70 | $17.35 | $18.04 | $18.04 | 2,112,300 |
| 2015-10-06 | $17.53 | $18.34 | $17.45 | $18.04 | $18.04 | 1,464,700 |
| 2015-10-05 | $16.50 | $17.63 | $16.26 | $17.61 | $17.61 | 1,940,800 |
| 2015-10-02 | $15.71 | $16.23 | $15.47 | $16.23 | $16.23 | 2,217,100 |
| 2015-10-01 | $16.93 | $17.03 | $15.78 | $15.89 | $15.89 | 2,876,200 |
| 2015-09-30 | $15.96 | $16.25 | $15.57 | $16.16 | $16.16 | 2,727,600 |
| 2015-09-29 | $16.39 | $16.77 | $15.66 | $15.73 | $15.73 | 1,885,400 |
| 2015-09-28 | $17.70 | $18.14 | $16.28 | $16.39 | $16.39 | 1,638,600 |
| 2015-09-25 | $18.43 | $18.58 | $17.58 | $17.81 | $17.81 | 1,190,200 |
| 2015-09-24 | $17.63 | $18.41 | $17.35 | $18.27 | $18.27 | 1,791,000 |
| 2015-09-23 | $18.06 | $18.16 | $17.59 | $17.66 | $17.66 | 1,092,800 |
| 2015-09-22 | $18.42 | $18.79 | $17.97 | $18.00 | $18.00 | 1,697,800 |
| 2015-09-21 | $19.67 | $19.67 | $18.82 | $18.83 | $18.83 | 1,188,400 |
| 2015-09-18 | $19.71 | $19.87 | $19.17 | $19.24 | $19.24 | 1,813,500 |
| 2015-09-17 | $20.02 | $20.69 | $20.01 | $20.16 | $20.16 | 813,300 |
| 2015-09-16 | $19.95 | $20.25 | $19.42 | $20.08 | $20.08 | 1,224,200 |
| 2015-09-15 | $19.78 | $20.31 | $19.54 | $19.74 | $19.74 | 707,700 |
| 2015-09-14 | $19.82 | $19.92 | $19.53 | $19.77 | $19.77 | 895,900 |
| 2015-09-11 | $19.59 | $20.05 | $19.46 | $19.91 | $19.91 | 972,100 |
| 2015-09-10 | $19.51 | $20.38 | $19.41 | $19.82 | $19.82 | 1,427,700 |
| 2015-09-09 | $19.31 | $19.89 | $19.31 | $19.47 | $19.47 | 1,301,200 |
| 2015-09-08 | $19.42 | $19.44 | $18.71 | $19.22 | $19.22 | 1,230,400 |
| 2015-09-04 | $19.54 | $19.60 | $18.98 | $19.04 | $19.04 | 1,061,400 |
| 2015-09-03 | $19.35 | $20.10 | $19.14 | $19.70 | $19.70 | 1,404,000 |
| 2015-09-02 | $19.34 | $19.52 | $18.44 | $19.30 | $19.30 | 1,416,400 |
| 2015-09-01 | $18.76 | $19.54 | $18.76 | $19.00 | $19.00 | 1,702,600 |
| 2015-08-31 | $18.55 | $19.73 | $18.43 | $19.45 | $19.45 | 1,618,400 |
| 2015-08-28 | $18.69 | $19.64 | $18.49 | $18.78 | $18.78 | 2,200,000 |
| 2015-08-27 | $18.21 | $19.10 | $17.95 | $18.67 | $18.67 | 1,987,400 |
| 2015-08-26 | $17.55 | $17.78 | $17.14 | $17.73 | $17.73 | 2,647,100 |
| 2015-08-25 | $18.75 | $18.75 | $17.29 | $17.32 | $17.32 | 1,865,900 |
| 2015-08-24 | $18.33 | $19.28 | $17.81 | $18.04 | $18.04 | 2,262,400 |
Rice Energy Inc (RICE) News Headlines
Recent Rice Energy Inc (RICE) News
Similar Companies to Rice Energy Inc (RICE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |