Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.930	5.187	4.821	5.149	0	+0.17(+3.52%)
Feb 26, 2009	5.007	5.029	4.701	4.974	973,895	+0.05(+1.11%)
Feb 25, 2009	4.668	5.050	4.466	4.919	1,307,451	+0.66(+15.38%)
Feb 24, 2009	3.925	4.356	3.925	4.263	584,752	+0.34(+8.79%)
Feb 23, 2009	3.553	3.985	3.553	3.919	478,169	+0.38(+10.65%)
Feb 20, 2009	3.362	3.553	3.269	3.542	167,727	+0.16(+4.68%)
Feb 19, 2009	3.498	3.553	3.383	3.383	103,395	-0.09(-2.67%)
Feb 18, 2009	3.422	3.504	3.422	3.476	63,859	+0.04(+1.27%)
Feb 17, 2009	3.482	3.542	3.364	3.433	107,583	-0.11(-3.24%)
Feb 13, 2009	3.482	3.575	3.422	3.547	79,299	+0.07(+1.88%)
Feb 12, 2009	3.597	3.602	3.416	3.482	69,575	-0.12(-3.34%)
Feb 11, 2009	3.629	3.695	3.558	3.602	52,866	-0.01(-0.15%)
Feb 10, 2009	3.799	3.799	3.520	3.607	113,366	-0.20(-5.17%)
Feb 09, 2009	3.755	3.843	3.640	3.804	142,679	+0.05(+1.46%)
Feb 06, 2009	3.618	3.750	3.618	3.750	115,190	+0.14(+3.94%)
Feb 05, 2009	3.624	3.662	3.487	3.607	100,258	-0.03(-0.90%)
Feb 04, 2009	3.547	3.689	3.444	3.640	106,094	+0.11(+3.10%)
Feb 03, 2009	3.487	3.591	3.422	3.531	90,086	+0.05(+1.41%)
Feb 02, 2009	3.607	3.607	3.433	3.482	240,864	-0.13(-3.63%)
Jan 30, 2009	3.498	3.613	3.427	3.613	0	+0.13(+3.77%)
Jan 29, 2009	3.629	3.662	3.444	3.482	72,939	-0.20(-5.49%)
Jan 28, 2009	3.684	3.739	3.624	3.684	62,897	+0.06(+1.66%)
Jan 27, 2009	3.640	3.771	3.536	3.624	56,058	-0.05(-1.49%)
Jan 26, 2009	3.668	3.815	3.586	3.679	106,487	+0.06(+1.66%)
Jan 23, 2009	3.580	3.673	3.394	3.618	68,764	+0.01(+0.30%)
Jan 22, 2009	3.372	3.706	3.318	3.607	152,771	+0.18(+5.26%)
Jan 21, 2009	3.334	3.444	3.274	3.427	68,409	+0.14(+4.15%)
Jan 20, 2009	3.416	3.416	3.290	3.290	54,821	-0.11(-3.37%)
Jan 16, 2009	3.438	3.444	3.378	3.405	0	+0.01(+0.16%)
Jan 15, 2009	3.296	3.504	3.274	3.400	112,770	+0.09(+2.64%)
Jan 14, 2009	3.285	3.444	3.285	3.312	133,436	-0.06(-1.78%)
Jan 13, 2009	3.411	3.454	3.329	3.372	93,717	-0.09(-2.53%)
Jan 12, 2009	3.476	3.607	3.394	3.460	69,066	-0.09(-2.47%)
Jan 09, 2009	3.662	3.662	3.531	3.547	51,248	-0.09(-2.55%)
Jan 08, 2009	3.635	3.673	3.504	3.640	236,700	+0.01(+0.15%)
Jan 07, 2009	3.493	3.662	3.301	3.635	318,651	+0.11(+3.10%)
Jan 06, 2009	3.449	3.640	3.405	3.526	348,904	+0.08(+2.22%)
Jan 05, 2009	3.405	3.476	3.274	3.449	348,208	+0.02(+0.64%)
Jan 02, 2009	3.307	3.427	3.274	3.427	0	+0.16(+5.03%)
Jan 01, 2009	3.312	3.362	3.258	3.263	0	+0.00(+0.00%)
Dec 31, 2008	3.312	3.362	3.258	3.263	213,032	-0.09(-2.61%)
Dec 30, 2008	3.367	3.449	3.225	3.351	433,702	-0.04(-1.29%)
Dec 29, 2008	3.362	3.400	3.252	3.394	296,160	+0.01(+0.32%)
Dec 26, 2008	3.214	3.383	3.214	3.383	56,876	+0.16(+5.09%)
Dec 24, 2008	3.307	3.323	3.208	3.219	61,538	-0.12(-3.60%)
Dec 23, 2008	3.498	3.547	3.329	3.340	110,809	-0.14(-4.08%)
Dec 22, 2008	3.728	3.728	3.422	3.482	80,649	-0.28(-7.55%)
Dec 19, 2008	3.908	3.908	3.673	3.766	94,026	-0.13(-3.23%)
Dec 18, 2008	3.777	3.892	3.701	3.892	150,636	+0.12(+3.19%)
Dec 17, 2008	3.651	3.821	3.651	3.771	97,268	+0.05(+1.47%)
Dec 16, 2008	3.815	3.815	3.684	3.717	75,442	-0.04(-1.16%)
Dec 15, 2008	3.728	3.799	3.613	3.761	106,529	+0.08(+2.08%)
Dec 12, 2008	3.618	3.793	3.591	3.684	141,162	+0.01(+0.30%)
Dec 11, 2008	3.515	3.711	3.515	3.673	119,775	+0.16(+4.67%)
Dec 10, 2008	3.531	3.591	3.394	3.509	46,298	-0.04(-1.08%)
Dec 09, 2008	3.613	3.689	3.486	3.547	129,892	-0.06(-1.67%)
Dec 08, 2008	3.640	3.700	3.351	3.607	97,951	+0.07(+2.01%)
Dec 05, 2008	3.427	3.553	3.301	3.536	188,366	+0.04(+1.09%)
Dec 04, 2008	3.520	3.689	3.433	3.498	149,968	+0.02(+0.47%)
Dec 03, 2008	3.400	3.487	3.289	3.482	102,032	+0.18(+5.46%)
Dec 02, 2008	3.116	3.362	3.116	3.301	123,074	+0.21(+6.71%)