Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.905	9.000	8.766	8.939	209,529	-0.08(-0.93%)
Nov 29, 2010	8.939	9.067	8.766	9.023	108,602	+0.03(+0.31%)
Nov 26, 2010	9.017	9.151	8.995	8.995	109,329	-0.08(-0.92%)
Nov 24, 2010	8.961	9.079	9.079	9.079	162,035	+0.21(+2.39%)
Nov 23, 2010	8.822	8.967	8.805	8.866	211,786	-0.05(-0.56%)
Nov 22, 2010	8.749	8.939	8.749	8.917	143,219	+0.13(+1.53%)
Nov 19, 2010	8.693	8.782	8.553	8.782	328,612	+0.09(+1.09%)
Nov 18, 2010	8.643	8.743	8.604	8.687	225,902	+0.15(+1.70%)
Nov 17, 2010	8.598	8.654	8.486	8.542	143,040	-0.01(-0.07%)
Nov 16, 2010	8.604	8.721	8.531	8.548	235,066	-0.11(-1.23%)
Nov 15, 2010	8.799	8.872	8.643	8.654	167,460	-0.06(-0.71%)
Nov 12, 2010	8.844	8.956	8.693	8.715	208,004	-0.21(-2.38%)
Nov 11, 2010	8.810	8.961	8.722	8.928	113,231	+0.03(+0.38%)
Nov 10, 2010	8.755	8.922	8.548	8.894	208,582	+0.13(+1.53%)
Nov 09, 2010	8.816	8.905	8.682	8.760	219,018	-0.14(-1.52%)
Nov 08, 2010	8.840	8.940	8.801	8.895	170,459	+0.02(+0.25%)
Nov 05, 2010	8.945	9.012	8.823	8.873	210,791	-0.08(-0.93%)
Nov 04, 2010	8.956	9.018	8.868	8.956	289,493	+0.10(+1.13%)
Nov 03, 2010	8.884	8.895	8.673	8.856	226,956	-0.02(-0.25%)
Nov 02, 2010	8.662	8.895	8.545	8.879	313,821	+0.36(+4.17%)
Nov 01, 2010	8.756	8.806	8.495	8.523	349,674	-0.18(-2.11%)
Oct 29, 2010	8.573	8.795	8.562	8.706	276,643	+0.12(+1.36%)
Oct 28, 2010	8.840	8.895	8.501	8.590	506,935	-0.13(-1.53%)
Oct 27, 2010	8.573	8.756	8.478	8.723	224,524	+0.24(+2.82%)
Oct 25, 2010	8.623	8.706	8.460	8.484	232,692	-0.12(-1.36%)
Oct 22, 2010	8.462	8.634	8.367	8.601	286,227	+0.19(+2.25%)
Oct 21, 2010	8.612	8.695	8.350	8.412	305,968	-0.14(-1.63%)
Oct 20, 2010	8.612	8.712	8.501	8.551	429,949	-0.02(-0.26%)
Oct 19, 2010	8.523	8.779	8.478	8.573	293,353	-0.09(-1.03%)
Oct 18, 2010	8.451	8.667	8.395	8.662	201,933	+0.23(+2.70%)
Oct 15, 2010	8.595	8.612	8.123	8.434	718,113	-0.06(-0.65%)
Oct 14, 2010	8.562	8.617	8.423	8.489	434,005	-0.07(-0.78%)
Oct 13, 2010	8.389	8.612	8.284	8.556	309,524	+0.23(+2.74%)
Oct 12, 2010	8.256	8.367	8.239	8.328	263,671	+0.06(+0.74%)
Oct 11, 2010	8.061	8.317	8.021	8.267	261,051	+0.24(+2.98%)
Oct 08, 2010	8.028	8.061	7.867	8.028	229,482	+0.14(+1.76%)
Oct 07, 2010	7.783	7.961	7.678	7.889	679	+0.17(+2.16%)
Oct 06, 2010	7.694	7.772	7.561	7.722	466,820	+0.04(+0.51%)
Oct 05, 2010	7.617	7.722	7.511	7.683	496,159	+0.17(+2.29%)
Oct 04, 2010	7.728	7.806	7.455	7.511	331,659	-0.13(-1.75%)
Oct 01, 2010	7.644	7.656	7.239	7.644	490,783	+0.06(+0.78%)
Sep 30, 2010	7.585	7.750	7.478	7.585	320,949	-0.08(-0.99%)
Sep 29, 2010	7.594	7.739	7.589	7.661	166,903	+0.02(+0.22%)
Sep 28, 2010	7.733	7.733	7.522	7.644	320	-0.03(-0.36%)
Sep 27, 2010	7.706	7.828	7.550	7.672	211,923	-0.04(-0.50%)
Sep 24, 2010	7.589	7.733	7.500	7.711	271,503	+0.23(+3.12%)
Sep 23, 2010	7.478	7.639	7.433	7.478	37,326	-0.02(-0.22%)
Sep 22, 2010	7.694	7.722	7.416	7.494	292,848	-0.21(-2.67%)
Sep 21, 2010	7.744	7.845	7.628	7.700	206,372	-0.07(-0.93%)
Sep 20, 2010	7.389	7.778	7.339	7.772	361,661	+0.43(+5.83%)
Sep 17, 2010	7.344	7.472	7.144	7.344	407,634	-0.08(-1.05%)
Sep 15, 2010	7.355	7.456	7.255	7.422	152,020	+0.03(+0.45%)
Sep 14, 2010	7.350	7.483	7.289	7.389	201,382	+0.04(+0.61%)
Sep 13, 2010	7.211	7.394	7.177	7.344	250,791	+0.22(+3.04%)
Sep 10, 2010	7.211	7.223	7.038	7.127	591,058	-0.10(-1.38%)
Sep 09, 2010	7.344	7.389	7.194	7.227	274,485	-0.05(-0.69%)
Sep 08, 2010	7.400	7.400	7.239	7.277	217,997	-0.07(-0.98%)
Sep 07, 2010	7.772	7.833	7.300	7.350	1,082	-0.45(-5.77%)
Sep 03, 2010	7.689	7.822	7.567	7.800	205,453	+0.21(+2.78%)
Sep 02, 2010	7.244	7.639	7.244	7.589	537	+0.29(+3.96%)