Historical Prices for Rowan Companies, Inc. (RDC)

Symbol:

Historical Data for Rowan Companies Inc. (RDC)

After Hours: $ 16.63

0.00 (0.00%)

Volume: 12.05 k

4:56 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	16.86	18.76	15.32	16.63	7,611,651	-1.94	-10.45%
10/9/08	21.37	21.75	18.51	18.57	4,687,683	-2.21	-10.64%
10/8/08	20.00	22.07	19.06	20.78	4,910,817	0.01	0.05%
10/7/08	23.04	23.83	20.77	20.77	4,334,975	-1.82	-8.06%
10/6/08	24.43	24.53	20.80	22.59	6,082,688	-3.02	-11.79%
10/3/08	25.68	27.28	25.21	25.61	3,384,201	0.03	0.12%
10/2/08	28.76	28.76	25.50	25.58	4,017,779	-3.56	-12.22%
10/1/08	30.13	30.15	28.11	29.14	2,924,564	-1.41	-4.62%
9/30/08	28.56	30.68	28.56	30.55	2,852,946	2.25	7.95%
9/29/08	30.97	31.25	27.53	28.30	3,671,603	-4.33	-13.27%
9/26/08	32.78	33.41	31.78	32.63	2,491,790	-1.32	-3.89%
9/25/08	32.43	34.49	31.99	33.95	5,325,862	0.98	2.97%
9/24/08	32.14	33.78	31.71	32.97	2,973,321	1.33	4.20%
9/23/08	33.50	34.17	31.46	31.64	3,298,448	-1.91	-5.69%
9/22/08	34.41	34.66	33.43	33.55	2,767,755	-0.86	-2.50%
9/19/08	34.99	35.04	33.55	34.41	4,036,847	1.66	5.07%
9/18/08	31.53	33.20	30.07	32.75	4,417,508	2.22	7.27%
9/17/08	32.52	32.75	30.50	30.53	5,436,314	-2.19	-6.69%
9/16/08	30.69	32.80	29.668	32.72	3,776,809	1.51	4.84%
9/15/08	31.47	32.75	30.90	31.21	3,779,883	-2.68	-7.91%
9/12/08	31.36	34.14	31.34	33.89	4,786,688	2.05	6.44%
9/11/08	31.35	32.43	30.71	31.84	4,356,005	0.05	0.16%
9/10/08	31.86	32.69	30.98	31.79	4,675,861	0.36	1.15%
9/9/08	32.98	33.03	31.41	31.43	4,564,727	-2.29	-6.79%
9/8/08	34.38	34.75	33.40	33.72	3,727,126	-0.13	-0.38%
9/5/08	34.02	34.18	32.90	33.85	2,966,674	-0.03	-0.09%
9/4/08	34.56	34.81	33.25	33.88	3,110,297	-0.68	-1.97%
9/3/08	34.13	34.99	33.86	34.56	4,161,099	0.13	0.38%
9/2/08	36.01	36.01	34.32	34.43	3,478,845	-2.51	-6.79%
8/29/08	37.99	38.08	36.92	36.94	1,822,523	-0.76	-2.02%
8/28/08	38.99	39.25	37.06	37.70	2,377,886	-0.80	-2.08%
8/27/08	38.44	38.69	37.90	38.50	2,167,423	0.55	1.45%
8/26/08	37.53	38.10	37.18	37.95	2,271,834	0.93	2.51%
8/25/08	37.76	38.16	36.83	37.02	2,499,929	-0.60	-1.59%
8/22/08	37.65	38.17	37.31	37.62	2,315,728	-0.35	-0.92%
8/21/08	38.28	38.60	37.00	37.97	3,557,323	0.79	2.12%
8/20/08	36.26	37.43	36.18	37.18	3,516,067	1.10	3.05%
8/19/08	35.24	36.52	35.22	36.08	3,146,852	0.83	2.35%
8/18/08	35.96	36.00	35.04	35.25	2,199,082	-0.05	-0.14%
8/15/08	36.25	36.25	35.06	35.30	3,352,424	-1.17	-3.21%
8/14/08	36.94	37.01	36.02	36.47	2,230,784	-0.54	-1.46%
8/13/08	36.11	37.16	36.01	37.01	3,014,490	0.94	2.61%
8/12/08	36.77	36.86	35.84	36.07	2,778,435	-0.42	-1.15%
8/11/08	37.06	37.36	35.63	36.49	2,686,700	-0.29	-0.79%
8/8/08	36.73	37.27	36.23	36.78	2,606,670	-0.62	-1.66%
8/7/08	38.40	39.21	37.31	37.40	2,995,464	-0.89	-2.32%
8/6/08	37.84	38.50	37.17	38.29	4,531,324	1.44	3.91%
8/5/08	37.69	38.08	36.18	36.85	6,678,284	-0.86	-2.28%
8/4/08	39.82	39.88	37.64	37.71	5,421,676	-2.11	-5.30%
8/1/08	39.77	40.69	39.45	39.82	3,984,941	0.02	0.05%
7/31/08	41.68	41.68	39.63	39.80	3,707,167	-2.15	-5.13%
7/30/08	39.98	42.10	39.50	41.95	4,674,225	1.91	4.77%
7/29/08	41.16	41.21	39.20	40.04	4,573,590	-1.17	-2.84%
7/28/08	42.05	42.92	40.92	41.21	4,716,417	-0.10	-0.24%
7/25/08	40.26	41.45	39.94	41.31	5,528,190	1.11	2.76%
7/24/08	41.79	41.94	39.18	40.20	7,444,284	-1.29	-3.11%
7/23/08	44.25	44.59	41.30	41.49	6,137,029	-3.07	-6.89%
7/22/08	44.96	47.00	43.88	44.56	6,532,661	-0.32	-0.71%
7/21/08	42.72	44.96	42.48	44.88	4,473,101	2.33	5.48%
7/18/08	41.85	43.20	41.27	42.55	5,250,251	1.83	4.49%
7/17/08	41.78	42.88	39.91	40.72	4,386,029	-0.95	-2.28%
7/16/08	41.37	42.67	40.26	41.67	4,297,449	-0.18	-0.43%
7/15/08	43.45	43.64	41.55	41.85	3,269,743	-1.60	-3.68%
7/14/08	42.14	44.00	42.39	43.45	3,052,396	0.90	2.12%