| ROWAN COMPANIES, Inc. Add to My Watchlist | (NYSE: RDC) |
| ROWAN COMPANIE | 22.17 | +0.61 (+2.83%) | 2,815,063 |
| Historical Data for RDC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.91 | 22.37 | 21.79 | 2,815,063 | 22.17 | +0.25 +1.14% |
| 02/08/10 | 21.98 | 22.25 | 21.52 | 2,312,617 | 21.92 | -0.01 -0.05% |
| 02/05/10 | 22.00 | 22.22 | 21.21 | 4,351,354 | 21.93 | +0.01 +0.05% |
| 02/04/10 | 22.69 | 22.69 | 21.89 | 4,132,047 | 21.92 | -0.98 -4.28% |
| 02/03/10 | 22.94 | 23.20 | 22.70 | 3,299,319 | 22.90 | +0.21 +0.93% |
| 02/02/10 | 22.36 | 22.76 | 22.24 | 2,407,604 | 22.69 | +0.47 +2.09% |
| 02/01/10 | 21.81 | 22.34 | 21.68 | 1,715,627 | 22.23 | +0.75 +3.47% |
| 01/29/10 | 22.41 | 22.72 | 21.33 | 3,304,878 | 21.48 | -0.61 -2.76% |
| 01/28/10 | 22.78 | 23.00 | 22.00 | 2,639,485 | 22.09 | -0.49 -2.17% |
| 01/27/10 | 22.66 | 23.00 | 22.08 | 3,621,050 | 22.58 | +0.19 +0.85% |
| 01/26/10 | 22.41 | 22.96 | 22.02 | 3,015,283 | 22.39 | -0.11 -0.49% |
| 01/25/10 | 22.34 | 22.79 | 22.29 | 2,303,604 | 22.50 | +0.40 +1.81% |
| 01/22/10 | 22.63 | 22.64 | 22.00 | 4,688,733 | 22.10 | -0.73 -3.20% |
| 01/21/10 | 23.57 | 23.67 | 22.77 | 3,119,418 | 22.83 | -0.65 -2.77% |
| 01/20/10 | 23.62 | 23.85 | 23.23 | 2,898,738 | 23.48 | -0.57 -2.37% |
| 01/19/10 | 24.09 | 24.09 | 23.69 | 4,576,439 | 24.05 | -0.08 -0.33% |
| 01/18/10 | 24.13 | 24.13 | 24.13 | 0 | 24.13 | 0.00 0.00% |
| 01/15/10 | 24.74 | 24.74 | 23.85 | 3,692,746 | 24.13 | -0.80 -3.21% |
| 01/14/10 | 24.82 | 25.08 | 24.32 | 2,404,453 | 24.93 | +0.07 +0.28% |
| 01/13/10 | 24.93 | 24.93 | 24.26 | 3,190,929 | 24.86 | -0.07 -0.28% |
| 01/12/10 | 25.33 | 25.54 | 24.80 | 2,994,110 | 24.93 | -0.82 -3.18% |
| 01/11/10 | 25.50 | 26.16 | 25.26 | 4,838,868 | 25.75 | +0.50 +1.98% |
| 01/08/10 | 24.04 | 25.31 | 23.86 | 4,277,866 | 25.25 | +1.25 +5.21% |
| 01/07/10 | 24.25 | 24.30 | 23.89 | 2,096,417 | 24.00 | -0.28 -1.15% |
| 01/06/10 | 23.72 | 24.53 | 23.49 | 3,154,983 | 24.28 | +0.51 +2.15% |
| 01/05/10 | 24.00 | 24.31 | 23.73 | 3,084,951 | 23.77 | -0.27 -1.12% |
| 01/04/10 | 23.36 | 24.11 | 23.21 | 3,728,370 | 24.04 | +1.40 +6.18% |
| 01/01/10 | 22.64 | 22.64 | 22.64 | 0 | 22.64 | 0.00 0.00% |
| 12/31/09 | 23.09 | 23.23 | 22.64 | 1,095,856 | 22.64 | -0.41 -1.78% |
| 12/30/09 | 23.07 | 23.31 | 22.87 | 1,316,292 | 23.05 | -0.16 -0.69% |
| 12/29/09 | 23.94 | 23.95 | 23.19 | 1,510,468 | 23.21 | -0.57 -2.40% |
| 12/28/09 | 23.72 | 23.98 | 23.64 | 1,904,963 | 23.78 | +0.33 +1.41% |
| 12/25/09 | 23.34 | 23.53 | 23.26 | 1,180,560 | 23.45 | 0.00 0.00% |
| 12/24/09 | 23.34 | 23.53 | 23.26 | 1,180,560 | 23.45 | +0.26 +1.12% |
| 12/23/09 | 23.54 | 23.61 | 23.11 | 3,795,879 | 23.19 | -0.21 -0.90% |
| 12/22/09 | 23.93 | 24.13 | 23.28 | 4,208,811 | 23.40 | -0.52 -2.17% |
| 12/21/09 | 24.06 | 24.30 | 23.85 | 2,052,754 | 23.92 | +0.08 +0.34% |
| 12/18/09 | 24.29 | 24.29 | 23.49 | 3,857,338 | 23.84 | -0.10 -0.42% |
| 12/17/09 | 24.00 | 24.11 | 23.54 | 3,104,496 | 23.94 | -0.62 -2.52% |
| 12/16/09 | 24.36 | 24.86 | 24.10 | 2,827,385 | 24.56 | +0.51 +2.12% |
| 12/15/09 | 23.85 | 24.43 | 23.66 | 2,834,419 | 24.05 | +0.25 +1.05% |
| 12/14/09 | 23.73 | 23.83 | 23.66 | 1,953,994 | 23.80 | +0.62 +2.67% |
| 12/11/09 | 23.64 | 23.64 | 22.87 | 3,486,700 | 23.18 | -0.23 -0.98% |
| 12/10/09 | 23.38 | 23.62 | 23.04 | 3,567,444 | 23.41 | +0.20 +0.86% |
| 12/09/09 | 23.47 | 23.83 | 22.75 | 3,482,687 | 23.21 | -0.14 -0.60% |
| 12/08/09 | 23.87 | 23.96 | 23.23 | 2,406,307 | 23.35 | -0.79 -3.27% |
| 12/07/09 | 23.86 | 24.63 | 23.81 | 2,589,516 | 24.14 | +0.13 +0.54% |
| 12/04/09 | 24.36 | 24.92 | 23.60 | 3,625,127 | 24.01 | +0.03 +0.13% |
| 12/03/09 | 24.67 | 24.95 | 23.92 | 3,243,331 | 23.98 | -0.83 -3.35% |
| 12/02/09 | 24.96 | 25.16 | 24.63 | 3,260,258 | 24.81 | -0.34 -1.35% |
| \/ Download Data To Spreadsheet | ||||||
