Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

30.04 -0.33 (-1.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.63 11.65 11.45 11.50 1,529,182 -0.09(-0.77%)
Nov 29, 2005 11.64 11.82 11.57 11.59 1,428,664 -0.00(-0.03%)
Nov 28, 2005 11.80 11.91 11.60 11.60 1,751,288 -0.15(-1.26%)
Nov 25, 2005 11.70 11.75 11.67 11.75 918,131 +0.08(+0.67%)
Nov 23, 2005 11.67 11.72 11.59 11.67 1,115,021 -0.00(-0.02%)
Nov 22, 2005 11.58 11.68 11.45 11.67 889,461 +0.14(+1.18%)
Nov 21, 2005 11.44 11.53 11.36 11.53 966,835 +0.10(+0.89%)
Nov 18, 2005 11.40 11.44 11.33 11.43 628,667 +0.08(+0.66%)
Nov 17, 2005 11.25 11.36 11.25 11.36 729,185 +0.14(+1.24%)
Nov 16, 2005 11.17 11.25 11.08 11.22 874,262 +0.03(+0.31%)
Nov 15, 2005 11.22 11.28 11.15 11.18 1,051,118 -0.02(-0.18%)
Nov 14, 2005 11.26 11.40 11.16 11.20 1,380,996 +0.03(+0.23%)
Nov 11, 2005 11.16 11.22 11.15 11.18 922,967 +0.00(+0.00%)
Nov 10, 2005 11.18 11.20 11.04 11.18 1,648,698 +0.03(+0.31%)
Nov 09, 2005 11.03 11.22 11.01 11.14 1,379,269 +0.11(+1.02%)
Nov 08, 2005 11.02 11.06 10.87 11.03 1,302,585 +0.01(+0.11%)
Nov 07, 2005 10.94 11.06 10.93 11.02 1,056,990 +0.08(+0.74%)
Nov 04, 2005 11.00 11.04 10.78 10.94 808,287 -0.05(-0.50%)
Nov 03, 2005 11.07 11.16 10.93 10.99 1,417,956 +0.02(+0.19%)
Nov 02, 2005 10.93 11.00 10.79 10.97 1,599,993 +0.09(+0.83%)
Nov 01, 2005 11.07 11.07 10.80 10.88 2,327,106 -0.19(-1.67%)
Oct 31, 2005 11.01 11.15 10.98 11.07 1,811,391 +0.06(+0.58%)
Oct 28, 2005 10.76 11.02 10.76 11.00 1,455,607 +0.28(+2.59%)
Oct 27, 2005 10.73 11.00 10.66 10.73 1,213,466 +0.06(+0.60%)
Oct 26, 2005 10.71 10.85 10.44 10.66 1,448,008 -0.06(-0.59%)
Oct 25, 2005 10.71 10.91 10.61 10.73 1,291,877 +0.05(+0.46%)
Oct 24, 2005 10.62 10.83 10.55 10.68 1,434,536 +0.12(+1.18%)
Oct 21, 2005 10.40 10.58 10.35 10.55 960,963 +0.13(+1.25%)
Oct 20, 2005 10.58 10.58 10.35 10.42 929,530 -0.12(-1.13%)
Oct 19, 2005 10.42 10.55 10.28 10.54 1,150,254 +0.12(+1.14%)
Oct 18, 2005 10.34 10.47 10.27 10.42 1,672,877 +3.56(+51.83%)
Oct 17, 2005 6.832 6.922 6.794 6.864 834,193 +0.01(+0.13%)
Oct 14, 2005 6.722 6.855 6.722 6.855 1,197,404 +0.15(+2.21%)
Oct 13, 2005 6.806 6.814 6.562 6.707 1,778,749 -0.10(-1.42%)
Oct 12, 2005 6.902 6.911 6.691 6.804 1,986,002 -0.12(-1.69%)
Oct 11, 2005 6.890 7.000 6.866 6.921 1,496,885 +0.01(+0.15%)
Oct 10, 2005 7.074 7.074 6.894 6.911 1,349,735 -0.04(-0.59%)
Oct 07, 2005 7.019 7.064 6.899 6.952 1,944,552 -0.08(-1.13%)
Oct 06, 2005 7.127 7.160 6.958 7.032 2,490,664 -0.10(-1.35%)
Oct 05, 2005 7.380 7.380 7.122 7.128 1,455,952 -0.25(-3.40%)
Oct 04, 2005 7.488 7.508 7.379 7.379 1,389,113 -0.05(-0.71%)
Oct 03, 2005 7.414 7.506 7.369 7.432 1,186,523 +0.02(+0.24%)
Sep 30, 2005 7.270 7.424 7.270 7.414 1,784,967 +0.17(+2.31%)
Sep 29, 2005 7.090 7.250 7.046 7.247 1,146,109 +0.14(+1.96%)
Sep 28, 2005 7.244 7.256 7.081 7.108 1,377,196 -0.08(-1.16%)
Sep 27, 2005 7.303 7.303 7.146 7.191 1,567,869 -0.08(-1.10%)
Sep 26, 2005 7.321 7.321 7.231 7.271 1,127,456 +0.02(+0.27%)
Sep 23, 2005 7.252 7.266 7.155 7.252 929,011 +0.05(+0.73%)
Sep 22, 2005 7.192 7.217 7.069 7.199 1,667,351 +0.01(+0.07%)
Sep 21, 2005 7.208 7.226 7.187 7.194 1,532,636 -0.01(-0.18%)
Sep 20, 2005 7.234 7.243 7.187 7.207 2,090,665 -0.05(-0.66%)
Sep 19, 2005 7.405 7.407 7.250 7.254 1,296,368 -0.11(-1.43%)
Sep 16, 2005 7.257 7.370 7.245 7.360 2,699,989 +0.11(+1.56%)
Sep 15, 2005 7.348 7.407 7.225 7.247 2,198,955 -0.10(-1.38%)
Sep 14, 2005 7.019 7.386 6.988 7.348 3,997,393 +0.33(+4.69%)
Sep 13, 2005 7.077 7.095 7.016 7.019 806,214 -0.06(-0.82%)
Sep 12, 2005 7.081 7.099 7.045 7.077 829,530 -0.00(-0.05%)
Sep 09, 2005 7.064 7.087 7.032 7.081 813,986 +0.03(+0.49%)
Sep 08, 2005 7.057 7.091 7.025 7.046 642,484 -0.02(-0.25%)
Sep 07, 2005 7.154 7.186 7.030 7.064 1,387,041 -0.15(-2.09%)
Sep 06, 2005 7.047 7.222 7.045 7.214 1,445,072 +0.19(+2.67%)
Sep 02, 2005 7.102 7.127 7.005 7.027 789,634 -0.04(-0.62%)
Sep 01, 2005 7.045 7.159 7.016 7.070 1,580,304 +0.09(+1.29%)
Aug 31, 2005 6.845 6.980 6.827 6.980 1,685,485 +0.13(+1.95%)
Aug 30, 2005 6.826 6.858 6.794 6.846 1,324,347 +0.00(+0.02%)
Aug 29, 2005 6.890 6.897 6.772 6.845 1,611,910 -0.06(-0.80%)
Aug 26, 2005 7.025 7.025 6.899 6.900 1,468,906 -0.14(-1.94%)
Aug 25, 2005 6.981 7.038 6.972 7.037 861,136 +0.08(+1.18%)
Aug 24, 2005 6.916 7.056 6.916 6.954 1,398,440 +0.03(+0.41%)
Aug 23, 2005 6.929 6.978 6.917 6.926 802,069 -0.00(-0.04%)
Aug 22, 2005 6.886 6.934 6.886 6.929 878,234 +0.05(+0.67%)
Aug 19, 2005 6.913 6.920 6.832 6.882 553,883 -0.02(-0.32%)
Aug 18, 2005 6.961 6.961 6.769 6.904 1,979,785 -0.06(-0.92%)
Aug 17, 2005 7.057 7.057 6.962 6.969 783,934 -0.08(-1.17%)
Aug 16, 2005 7.084 7.096 7.030 7.051 619,686 -0.01(-0.20%)
Aug 15, 2005 7.050 7.106 6.993 7.065 776,680 +0.02(+0.22%)
Aug 12, 2005 7.056 7.081 7.001 7.050 1,065,799 -0.02(-0.24%)
Aug 11, 2005 7.047 7.128 7.039 7.066 942,483 +0.03(+0.48%)
Aug 10, 2005 7.057 7.128 7.011 7.033 780,307 +0.00(+0.00%)
Aug 09, 2005 7.000 7.096 6.983 7.033 879,271 +0.04(+0.55%)
Aug 08, 2005 7.048 7.077 6.971 6.994 1,939,888 -0.11(-1.54%)
Aug 05, 2005 7.205 7.234 6.985 7.104 2,250,250 -0.13(-1.80%)
Aug 04, 2005 7.394 7.394 7.232 7.234 1,283,932 -0.16(-2.14%)
Aug 03, 2005 7.427 7.450 7.324 7.392 891,706 -0.03(-0.47%)
Aug 02, 2005 7.431 7.431 7.342 7.427 2,906,206 +0.05(+0.63%)
Aug 01, 2005 7.371 7.398 7.342 7.380 3,098,433 +0.04(+0.56%)
Jul 29, 2005 7.352 7.402 7.319 7.339 1,034,192 -0.03(-0.35%)
Jul 28, 2005 7.344 7.460 7.340 7.365 1,781,858 +0.05(+0.63%)
Jul 27, 2005 7.238 7.343 7.226 7.319 2,451,285 +0.12(+1.66%)
Jul 26, 2005 7.032 7.199 7.012 7.199 3,527,447 +0.22(+3.13%)
Jul 25, 2005 6.974 7.005 6.952 6.980 1,069,425 +0.01(+0.09%)
Jul 22, 2005 6.935 6.985 6.935 6.974 1,082,897 +0.04(+0.56%)
Jul 21, 2005 7.010 7.027 6.925 6.935 1,832,635 -0.07(-1.06%)
Jul 20, 2005 6.974 7.037 6.935 7.010 997,405 +0.04(+0.61%)
Jul 19, 2005 6.909 6.980 6.884 6.967 1,181,342 +0.11(+1.63%)
Jul 18, 2005 6.819 6.891 6.794 6.855 937,820 +0.03(+0.38%)
Jul 15, 2005 6.776 6.832 6.765 6.830 799,996 +0.04(+0.57%)
Jul 14, 2005 6.916 6.929 6.729 6.791 1,073,571 -0.11(-1.55%)
Jul 13, 2005 6.936 6.943 6.875 6.898 683,935 -0.04(-0.56%)
Jul 12, 2005 6.978 6.980 6.935 6.936 493,262 -0.03(-0.50%)
Jul 11, 2005 6.904 6.980 6.904 6.971 941,965 +0.07(+1.01%)
Jul 08, 2005 6.832 6.934 6.806 6.902 823,312 +0.07(+1.02%)
Jul 07, 2005 6.787 6.841 6.714 6.832 866,836 +0.02(+0.28%)
Jul 06, 2005 6.903 6.909 6.805 6.813 948,701 -0.11(-1.56%)
Jul 05, 2005 6.903 6.922 6.858 6.921 1,058,027 +0.04(+0.54%)
Jul 01, 2005 6.871 6.921 6.849 6.884 1,074,607 +0.06(+0.89%)
Jun 30, 2005 6.845 6.858 6.800 6.823 1,050,255 -0.01(-0.09%)
Jun 29, 2005 6.888 6.890 6.813 6.830 704,660 -0.06(-0.84%)
Jun 28, 2005 6.828 6.889 6.828 6.888 654,919 +0.06(+0.87%)
Jun 27, 2005 6.876 6.886 6.801 6.828 832,639 -0.02(-0.32%)
Jun 24, 2005 6.884 6.942 6.849 6.850 1,273,052 -0.03(-0.49%)
Jun 23, 2005 6.948 6.962 6.854 6.884 1,180,306 -0.07(-1.00%)
Jun 22, 2005 6.850 6.961 6.845 6.953 1,523,828 +0.10(+1.50%)
Jun 21, 2005 6.916 6.930 6.843 6.850 1,069,425 -0.08(-1.13%)
Jun 20, 2005 6.952 6.993 6.927 6.929 718,131 -0.05(-0.65%)
Jun 17, 2005 6.951 6.983 6.885 6.974 1,823,827 +0.06(+0.87%)
Jun 16, 2005 6.997 6.997 6.871 6.913 2,194,292 -0.05(-0.74%)
Jun 15, 2005 7.012 7.015 6.954 6.965 794,815 -0.02(-0.31%)
Jun 14, 2005 6.947 7.007 6.935 6.987 922,276 +0.04(+0.57%)
Jun 13, 2005 6.853 6.948 6.852 6.947 1,362,689 +0.10(+1.39%)
Jun 10, 2005 6.922 6.922 6.840 6.852 1,398,958 -0.04(-0.62%)
Jun 09, 2005 6.948 6.961 6.884 6.894 1,371,497 -0.05(-0.69%)
Jun 08, 2005 7.000 7.020 6.922 6.942 1,603,102 -0.12(-1.68%)
Jun 07, 2005 6.990 7.077 6.990 7.060 1,791,702 +0.07(+1.01%)
Jun 06, 2005 6.935 6.990 6.918 6.989 963,208 +0.07(+0.99%)
Jun 03, 2005 6.948 6.996 6.918 6.921 1,165,280 -0.01(-0.09%)
Jun 02, 2005 6.921 6.978 6.906 6.927 1,482,377 +0.01(+0.09%)
Jun 01, 2005 6.790 6.924 6.783 6.921 1,777,195 +0.17(+2.48%)
May 31, 2005 6.825 6.854 6.754 6.754 2,152,841 -0.05(-0.68%)
May 27, 2005 6.655 6.819 6.651 6.800 2,615,534 +0.11(+1.69%)
May 26, 2005 6.845 6.876 6.628 6.687 2,565,275 -0.13(-1.94%)
May 25, 2005 6.822 6.845 6.774 6.819 1,321,238 -0.00(-0.02%)
May 24, 2005 6.868 6.868 6.749 6.821 1,363,207 -0.05(-0.69%)
May 23, 2005 6.944 6.985 6.844 6.868 1,780,304 -0.08(-1.09%)
May 20, 2005 6.813 6.944 6.761 6.944 1,785,485 +0.14(+2.02%)
May 19, 2005 6.806 6.845 6.755 6.806 1,616,055 +0.00(+0.00%)
May 18, 2005 6.729 6.818 6.723 6.806 2,250,250 +0.17(+2.60%)
May 17, 2005 6.539 6.671 6.536 6.634 1,991,184 +0.10(+1.46%)
May 16, 2005 6.446 6.547 6.446 6.539 1,865,277 +0.11(+1.68%)
May 13, 2005 6.498 6.523 6.382 6.431 1,464,243 -0.08(-1.26%)
May 12, 2005 6.568 6.594 6.508 6.513 1,676,677 -0.05(-0.80%)
May 11, 2005 6.453 6.575 6.453 6.566 1,749,734 +0.13(+2.02%)
May 10, 2005 6.472 6.513 6.433 6.436 1,005,695 -0.05(-0.73%)
May 09, 2005 6.435 6.485 6.431 6.484 1,438,854 +0.03(+0.50%)
May 06, 2005 6.466 6.485 6.395 6.451 1,291,704 -0.00(-0.06%)
May 05, 2005 6.414 6.472 6.401 6.455 822,794 -0.00(-0.06%)
May 04, 2005 6.388 6.459 6.375 6.459 1,046,628 +0.06(+1.01%)
May 03, 2005 6.433 6.455 6.378 6.395 850,255 -0.06(-0.90%)
May 02, 2005 6.467 6.472 6.369 6.453 1,086,006 -0.01(-0.22%)
Apr 29, 2005 6.388 6.467 6.316 6.467 1,389,113 +0.11(+1.68%)
Apr 28, 2005 6.388 6.426 6.351 6.360 1,889,630 -0.02(-0.30%)
Apr 27, 2005 6.300 6.386 6.252 6.379 1,446,626 +0.08(+1.25%)
Apr 26, 2005 6.298 6.399 6.285 6.301 1,436,263 -0.02(-0.37%)
Apr 25, 2005 6.315 6.357 6.284 6.324 1,663,724 +0.01(+0.20%)
Apr 22, 2005 6.285 6.314 6.229 6.311 1,405,694 +0.02(+0.29%)
Apr 21, 2005 6.354 6.374 6.282 6.293 1,272,533 -0.04(-0.61%)
Apr 20, 2005 6.369 6.369 6.306 6.332 923,312 -0.04(-0.59%)
Apr 19, 2005 6.369 6.409 6.343 6.369 873,053 +0.01(+0.10%)
Apr 18, 2005 6.287 6.381 6.247 6.363 1,276,160 +0.06(+0.98%)
Apr 15, 2005 6.319 6.379 6.242 6.301 2,363,721 -0.05(-0.73%)
Apr 14, 2005 6.466 6.485 6.318 6.347 1,868,386 -0.11(-1.63%)
Apr 13, 2005 6.499 6.541 6.436 6.453 1,622,273 -0.03(-0.54%)
Apr 12, 2005 6.408 6.504 6.370 6.487 1,223,829 +0.03(+0.52%)
Apr 11, 2005 6.433 6.454 6.404 6.454 1,076,161 +0.03(+0.52%)
Apr 08, 2005 6.463 6.464 6.402 6.420 851,810 -0.04(-0.60%)
Apr 07, 2005 6.399 6.459 6.390 6.459 668,909 +0.07(+1.03%)
Apr 06, 2005 6.384 6.433 6.357 6.393 966,317 +0.02(+0.32%)
Apr 05, 2005 6.379 6.433 6.355 6.373 829,530 -0.01(-0.18%)
Apr 04, 2005 6.388 6.392 6.297 6.384 1,842,998 +0.01(+0.16%)
Apr 01, 2005 6.427 6.466 6.332 6.374 1,564,242 +0.00(+0.02%)
Mar 31, 2005 6.343 6.442 6.318 6.373 1,535,227 +0.04(+0.57%)
Mar 30, 2005 6.234 6.337 6.234 6.337 1,029,529 +0.09(+1.42%)
Mar 29, 2005 6.240 6.311 6.230 6.248 1,074,607 -0.02(-0.25%)
Mar 28, 2005 6.273 6.301 6.252 6.264 2,603,098 -0.01(-0.10%)
Mar 24, 2005 6.292 6.393 6.270 6.270 1,633,154 -0.01(-0.14%)
Mar 23, 2005 6.240 6.327 6.215 6.279 1,187,042 +0.02(+0.35%)
Mar 22, 2005 6.356 6.413 6.242 6.257 2,275,638 -0.12(-1.90%)
Mar 21, 2005 6.431 6.446 6.350 6.378 1,152,845 -0.04(-0.62%)
Mar 18, 2005 6.446 6.459 6.369 6.418 1,868,904 +0.01(+0.18%)
Mar 17, 2005 6.311 6.428 6.311 6.406 1,500,512 +0.10(+1.61%)
Mar 16, 2005 6.395 6.396 6.305 6.305 1,539,372 -0.12(-1.88%)
Mar 15, 2005 6.401 6.446 6.400 6.426 2,396,363 +0.03(+0.44%)
Mar 14, 2005 6.291 6.408 6.285 6.397 2,036,779 +0.14(+2.22%)
Mar 11, 2005 6.242 6.273 6.222 6.258 3,126,412 +0.04(+0.58%)
Mar 10, 2005 6.150 6.225 6.125 6.222 2,177,193 +0.07(+1.17%)
Mar 09, 2005 6.291 6.303 6.118 6.150 3,109,832 -0.22(-3.45%)
Mar 08, 2005 6.499 6.499 6.368 6.370 2,762,165 -0.13(-1.98%)
Mar 07, 2005 6.427 6.557 6.379 6.499 2,462,684 +0.10(+1.51%)
Mar 04, 2005 6.202 6.439 6.195 6.402 2,217,608 +0.23(+3.77%)
Mar 03, 2005 6.182 6.209 6.144 6.170 1,280,305 +0.01(+0.21%)
Mar 02, 2005 6.137 6.182 6.085 6.157 2,189,628 +0.02(+0.31%)
Mar 01, 2005 6.189 6.224 6.099 6.137 3,392,733 -0.04(-0.62%)
Feb 28, 2005 6.279 6.296 6.118 6.176 3,356,463 -0.07(-1.15%)
Feb 25, 2005 6.131 6.271 6.131 6.248 3,005,169 +0.14(+2.21%)
Feb 24, 2005 6.022 6.126 5.996 6.113 2,932,113 +0.12(+2.04%)
Feb 23, 2005 5.983 6.041 5.961 5.991 1,584,968 +0.07(+1.22%)
Feb 22, 2005 5.995 5.995 5.919 5.919 1,938,334 -0.07(-1.24%)
Feb 18, 2005 5.964 6.027 5.929 5.993 1,652,843 +0.02(+0.39%)
Feb 17, 2005 6.043 6.063 5.970 5.970 1,102,586 -0.07(-1.13%)
Feb 16, 2005 5.996 6.043 5.980 6.038 981,343 +0.05(+0.86%)
Feb 15, 2005 5.944 6.002 5.929 5.987 1,903,101 +0.07(+1.26%)
Feb 14, 2005 5.932 5.932 5.889 5.912 1,080,824 +0.00(+0.00%)
Feb 11, 2005 5.889 5.919 5.861 5.912 1,556,470 +0.05(+0.86%)
Feb 10, 2005 5.848 5.893 5.835 5.862 1,130,565 +0.04(+0.68%)
Feb 09, 2005 5.854 5.887 5.822 5.822 1,231,601 -0.06(-1.01%)
Feb 08, 2005 5.887 5.890 5.820 5.881 1,022,793 +0.02(+0.33%)
Feb 07, 2005 5.914 5.919 5.849 5.862 1,356,471 -0.02(-0.39%)
Feb 04, 2005 5.784 5.932 5.784 5.885 2,448,695 +0.10(+1.73%)
Feb 03, 2005 5.840 5.852 5.768 5.785 1,254,399 -0.04(-0.64%)
Feb 02, 2005 5.829 5.834 5.782 5.822 2,408,799 +0.02(+0.42%)
Feb 01, 2005 5.726 5.809 5.710 5.798 1,637,299 +0.07(+1.26%)
Jan 31, 2005 5.798 5.827 5.694 5.726 2,017,608 -0.01(-0.09%)
Jan 28, 2005 5.732 5.751 5.598 5.731 2,882,372 +0.00(+0.00%)
Jan 27, 2005 5.827 5.838 5.686 5.731 2,310,353 -0.08(-1.31%)
Jan 26, 2005 5.803 5.839 5.798 5.807 2,163,722 +0.00(+0.07%)
Jan 25, 2005 5.848 5.874 5.802 5.803 2,188,592 -0.01(-0.24%)
Jan 24, 2005 5.925 5.962 5.813 5.817 1,879,785 -0.08(-1.29%)
Jan 21, 2005 5.910 5.935 5.871 5.893 1,233,155 +0.01(+0.11%)
Jan 20, 2005 5.932 5.937 5.874 5.887 1,409,839 -0.04(-0.67%)
Jan 19, 2005 5.920 5.977 5.906 5.926 1,633,154 +0.03(+0.44%)
Jan 18, 2005 5.912 5.932 5.863 5.901 2,338,851 +0.05(+0.90%)
Jan 14, 2005 5.790 5.884 5.790 5.848 1,471,496 +0.07(+1.22%)
Jan 13, 2005 5.809 5.852 5.759 5.777 5,306,197 -0.03(-0.49%)
Jan 12, 2005 5.932 5.932 5.758 5.805 5,819,148 -0.13(-2.13%)
Jan 11, 2005 6.053 6.054 5.893 5.932 2,556,466 -0.09(-1.54%)
Jan 10, 2005 6.015 6.094 6.006 6.024 1,923,308 +0.04(+0.69%)
Jan 07, 2005 6.028 6.067 5.854 5.983 2,027,453 +0.04(+0.67%)
Jan 06, 2005 5.893 5.957 5.880 5.943 2,188,074 +0.05(+0.83%)
Jan 05, 2005 6.086 6.105 5.857 5.894 3,758,016 -0.22(-3.60%)
Jan 04, 2005 6.253 6.267 6.113 6.114 1,675,641 -0.11(-1.82%)
Jan 03, 2005 6.311 6.343 6.202 6.228 1,330,046 -0.07(-1.04%)
Dec 31, 2004 6.342 6.350 6.284 6.293 1,295,331 -0.04(-0.69%)
Dec 30, 2004 6.305 6.348 6.292 6.337 902,069 +0.05(+0.82%)
Dec 29, 2004 6.312 6.329 6.282 6.285 629,531 -0.07(-1.03%)
Dec 28, 2004 6.318 6.392 6.312 6.351 1,127,456 +0.06(+1.02%)
Dec 27, 2004 6.343 6.343 6.262 6.287 696,370 -0.00(-0.04%)
Dec 23, 2004 6.307 6.325 6.273 6.289 640,930 +0.00(+0.00%)
Dec 22, 2004 6.274 6.300 6.252 6.289 820,722 +0.04(+0.60%)
Dec 21, 2004 6.228 6.276 6.216 6.252 797,406 +0.07(+1.08%)
Dec 20, 2004 6.189 6.216 6.163 6.185 853,364 +0.01(+0.15%)
Dec 17, 2004 6.144 6.180 6.104 6.176 795,851 +0.01(+0.19%)
Dec 16, 2004 6.215 6.239 6.148 6.164 1,068,389 -0.05(-0.85%)
Dec 15, 2004 6.098 6.217 6.080 6.217 1,217,093 +0.15(+2.50%)
Dec 14, 2004 6.112 6.118 6.049 6.065 1,020,721 -0.03(-0.57%)
Dec 13, 2004 6.107 6.140 6.072 6.100 764,245 -0.01(-0.21%)
Dec 10, 2004 6.041 6.123 6.029 6.113 1,025,902 +0.05(+0.85%)
Dec 09, 2004 5.983 6.073 5.943 6.062 1,197,922 +0.08(+1.42%)
Dec 08, 2004 6.037 6.047 5.960 5.977 1,592,739 -0.11(-1.76%)
Dec 07, 2004 6.215 6.215 6.074 6.083 1,444,554 -0.13(-2.13%)
Dec 06, 2004 6.225 6.229 6.176 6.216 1,298,440 +0.01(+0.12%)
Dec 03, 2004 6.158 6.243 6.157 6.208 867,354 +0.05(+0.84%)
Dec 02, 2004 6.279 6.279 6.140 6.157 1,179,270 -0.12(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.