Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.52	33.52	32.46	32.65	648,278	-0.62(-1.87%)
Sep 29, 2014	32.48	33.37	32.45	33.27	571,417	+0.87(+2.69%)
Sep 26, 2014	31.96	32.65	31.93	32.40	395,353	+0.66(+2.09%)
Sep 25, 2014	32.48	32.48	31.64	31.73	329,055	-0.70(-2.17%)
Sep 24, 2014	30.98	32.58	30.98	32.44	813,119	+1.54(+4.97%)
Sep 23, 2014	31.36	31.47	30.68	30.90	551,558	-0.44(-1.39%)
Sep 22, 2014	32.38	32.79	31.21	31.34	742,903	-1.09(-3.35%)
Sep 19, 2014	33.03	33.34	32.20	32.42	1,019,971	-0.40(-1.21%)
Sep 18, 2014	32.91	33.20	32.53	32.82	922,678	+0.07(+0.20%)
Sep 17, 2014	33.64	33.75	32.75	32.75	622,306	-0.80(-2.40%)
Sep 16, 2014	34.17	34.55	33.39	33.56	635,851	-0.76(-2.23%)
Sep 15, 2014	34.25	34.82	33.41	34.32	541,823	-0.03(-0.10%)
Sep 12, 2014	34.44	34.66	33.87	34.36	328,116	-0.03(-0.08%)
Sep 11, 2014	33.98	35.26	33.87	34.38	525,038	+0.25(+0.73%)
Sep 10, 2014	33.43	34.18	32.89	34.13	726,224	+0.64(+1.90%)
Sep 09, 2014	33.85	34.03	33.43	33.50	424,226	-0.48(-1.42%)
Sep 08, 2014	34.71	34.80	33.89	33.98	344,683	-0.85(-2.44%)
Sep 05, 2014	35.08	35.25	34.59	34.83	401,113	-0.31(-0.88%)
Sep 04, 2014	35.36	35.53	34.93	35.14	802,209	-0.04(-0.11%)
Sep 03, 2014	34.36	35.71	34.36	35.18	1,279,435	+0.93(+2.70%)
Sep 02, 2014	34.00	34.29	33.85	34.25	793,802	+0.46(+1.35%)
Aug 29, 2014	33.01	33.80	33.80	33.80	1,082,505	+0.78(+2.38%)
Aug 28, 2014	32.91	33.12	32.72	33.01	927,774	-0.01(-0.02%)
Aug 27, 2014	32.85	33.15	32.63	33.02	1,908,754	-1.19(-3.49%)
Aug 26, 2014	34.03	34.30	33.59	34.21	493,096	+0.38(+1.13%)
Aug 25, 2014	34.05	34.80	33.83	33.83	385,998	-0.23(-0.67%)
Aug 22, 2014	33.88	34.49	33.71	34.06	352,519	+0.17(+0.49%)
Aug 21, 2014	33.83	33.99	33.45	33.89	429,876	+0.07(+0.22%)
Aug 20, 2014	33.88	33.95	33.41	33.82	332,918	-0.15(-0.43%)
Aug 19, 2014	33.62	34.19	33.60	33.97	346,564	+0.38(+1.12%)
Aug 18, 2014	33.83	33.99	33.46	33.59	631,114	-0.13(-0.40%)
Aug 15, 2014	34.39	34.39	33.66	33.73	343,245	-0.38(-1.10%)
Aug 14, 2014	34.01	34.36	34.01	34.10	248,830	+0.10(+0.30%)
Aug 13, 2014	33.95	34.03	33.97	34.00	319,643	+0.33(+0.98%)
Aug 12, 2014	33.75	34.04	33.60	33.67	225,131	-0.13(-0.39%)
Aug 11, 2014	34.20	34.36	33.79	33.80	371,959	-0.08(-0.24%)
Aug 08, 2014	33.71	34.22	33.65	33.88	248,150	+0.13(+0.39%)
Aug 07, 2014	33.74	34.22	33.61	33.75	274,659	+0.11(+0.34%)
Aug 06, 2014	33.26	33.68	33.03	33.64	353,042	+0.15(+0.46%)
Aug 05, 2014	33.44	33.84	33.32	33.49	276,432	+0.05(+0.14%)
Aug 04, 2014	33.17	33.88	33.17	33.44	409,373	+0.41(+1.25%)
Aug 01, 2014	33.38	33.42	32.15	33.03	930,092	-0.17(-0.52%)
Jul 31, 2014	34.15	34.29	32.73	33.20	1,622,162	-1.18(-3.44%)
Jul 30, 2014	35.84	36.36	34.06	34.38	3,059,625	-3.93(-10.25%)
Jul 29, 2014	38.26	38.52	37.77	38.31	451,709	+0.02(+0.05%)
Jul 28, 2014	38.52	38.64	38.27	38.29	239,580	-0.33(-0.84%)
Jul 25, 2014	38.46	38.80	38.29	38.62	218,158	-0.01(-0.03%)
Jul 24, 2014	38.64	39.00	38.28	38.63	287,976	+0.02(+0.05%)
Jul 23, 2014	38.80	39.46	38.52	38.61	353,312	-0.09(-0.24%)
Jul 22, 2014	38.99	39.20	38.60	38.70	397,782	-0.20(-0.51%)
Jul 21, 2014	38.68	39.05	38.44	38.90	233,415	+0.17(+0.43%)
Jul 18, 2014	38.43	38.90	38.28	38.74	490,637	+0.25(+0.66%)
Jul 17, 2014	38.52	38.78	38.29	38.48	286,158	-0.06(-0.16%)
Jul 16, 2014	38.72	38.97	38.40	38.54	311,689	-0.09(-0.22%)
Jul 15, 2014	39.14	39.23	38.48	38.63	271,147	-0.62(-1.57%)
Jul 14, 2014	38.76	39.43	38.66	39.25	253,961	+0.70(+1.83%)
Jul 11, 2014	38.54	38.68	38.28	38.54	203,174	-0.04(-0.10%)
Jul 10, 2014	38.39	38.85	37.95	38.58	326,022	-0.27(-0.68%)
Jul 09, 2014	38.97	39.26	38.66	38.85	210,302	-0.12(-0.31%)
Jul 08, 2014	39.01	39.65	38.81	38.97	447,969	-0.21(-0.53%)
Jul 07, 2014	39.73	39.87	39.13	39.17	389,624	-0.63(-1.59%)
Jul 03, 2014	39.69	39.81	39.81	39.81	161,016	+0.19(+0.47%)
Jul 02, 2014	39.41	39.78	39.13	39.62	262,254	+0.11(+0.27%)