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

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 15.01 15.21 14.84 15.01 27,726 +0.04(+0.27%)
Sep 29, 2010 15.01 15.06 14.90 14.97 1,292,849 -0.06(-0.40%)
Sep 28, 2010 14.98 15.06 14.81 15.03 14,614 +0.04(+0.26%)
Sep 27, 2010 15.21 15.21 14.88 14.99 1,456,180 -0.19(-1.24%)
Sep 24, 2010 14.93 15.21 14.90 15.18 1,494,088 +0.45(+3.05%)
Sep 23, 2010 14.81 14.97 14.71 14.73 1,426,206 -0.20(-1.36%)
Sep 22, 2010 14.98 15.16 14.90 14.93 1,789,367 -0.09(-0.58%)
Sep 21, 2010 15.01 15.17 14.96 15.02 1,735,548 +0.03(+0.20%)
Sep 20, 2010 14.97 15.15 14.87 14.99 3,225,412 +0.06(+0.42%)
Sep 17, 2010 14.93 14.94 14.74 14.93 2,485,872 +0.40(+2.76%)
Sep 15, 2010 14.47 14.62 14.42 14.53 1,904,856 -0.03(-0.21%)
Sep 14, 2010 14.62 14.68 14.54 14.56 1,473,439 -0.08(-0.55%)
Sep 13, 2010 14.54 14.67 14.49 14.64 2,033,508 +0.28(+1.98%)
Sep 10, 2010 14.49 14.53 14.35 14.35 1,359,222 -0.10(-0.71%)
Sep 09, 2010 14.53 14.56 14.39 14.45 2,571 +0.08(+0.54%)
Sep 08, 2010 14.33 14.47 14.31 14.38 21,931 +0.04(+0.25%)
Sep 07, 2010 14.40 14.44 14.32 14.34 2,624,857 -0.09(-0.64%)
Sep 03, 2010 14.58 14.58 14.31 14.43 2,550,833 -0.03(-0.21%)
Sep 02, 2010 14.32 14.48 14.31 14.46 29,436 +0.07(+0.52%)
Sep 01, 2010 14.19 14.43 14.14 14.39 4,797,382 +0.36(+2.60%)
Aug 31, 2010 14.02 14.11 13.83 14.02 19,572 +0.07(+0.51%)
Aug 30, 2010 13.95 14.09 13.91 13.95 2,184,758 -0.05(-0.36%)
Aug 27, 2010 13.90 14.07 13.77 14.00 3,135,987 +0.07(+0.47%)
Aug 26, 2010 13.90 14.03 13.82 13.94 3,641 +0.12(+0.88%)
Aug 25, 2010 13.75 13.86 13.63 13.82 2,536,120 -0.02(-0.17%)
Aug 24, 2010 13.70 13.99 13.56 13.84 361 -0.02(-0.17%)
Aug 23, 2010 14.03 14.09 13.86 13.86 1,061,824 -0.11(-0.81%)
Aug 20, 2010 13.91 14.07 13.82 13.98 1,762,682 -0.01(-0.08%)
Aug 19, 2010 14.18 14.18 13.84 13.99 4,673 -0.24(-1.69%)
Aug 18, 2010 14.24 14.31 14.18 14.23 12,718 -0.06(-0.41%)
Aug 17, 2010 14.19 14.40 14.13 14.29 30,985 +0.24(+1.73%)
Aug 16, 2010 13.94 14.16 13.91 14.04 1,865,143 +0.05(+0.38%)
Aug 13, 2010 13.99 14.09 13.90 13.99 2,027,851 +0.02(+0.13%)
Aug 12, 2010 13.86 14.06 13.81 13.97 1,983,769 -0.07(-0.49%)
Aug 11, 2010 14.14 14.21 13.98 14.04 1,958,170 -0.34(-2.35%)
Aug 10, 2010 14.32 14.49 14.22 14.38 16,464 -0.07(-0.51%)
Aug 09, 2010 14.48 14.49 14.30 14.45 1,540,508 +0.09(+0.66%)
Aug 06, 2010 14.36 14.40 14.05 14.36 3,090,795 -0.08(-0.53%)
Aug 05, 2010 14.81 14.82 14.41 14.43 4,116,883 -0.58(-3.89%)
Aug 04, 2010 15.07 15.20 14.94 15.02 42,512 -0.02(-0.14%)
Aug 03, 2010 14.99 15.17 14.89 15.04 5,203 +0.02(+0.12%)
Aug 02, 2010 14.68 15.03 14.61 15.02 2,385,699 +0.55(+3.81%)
Jul 30, 2010 14.47 14.64 14.31 14.47 3,842,309 -0.23(-1.57%)
Jul 29, 2010 14.74 15.08 14.63 14.70 3,476,571 +0.20(+1.37%)
Jul 28, 2010 14.50 14.64 14.41 14.50 3,631 -0.03(-0.22%)
Jul 27, 2010 14.54 14.80 14.32 14.54 2,601 -0.14(-0.97%)
Jul 26, 2010 14.51 14.72 14.43 14.68 2,157,572 +0.22(+1.50%)
Jul 23, 2010 14.17 14.47 14.06 14.46 2,173,750 +0.24(+1.71%)
Jul 22, 2010 13.90 14.26 13.89 14.22 2,811,294 +0.49(+3.54%)
Jul 21, 2010 14.03 14.03 13.69 13.73 2,466,236 -0.20(-1.45%)
Jul 20, 2010 13.63 13.95 13.50 13.93 2,556,040 +0.16(+1.14%)
Jul 19, 2010 13.56 13.81 13.35 13.78 1,827,409 +0.29(+2.18%)
Jul 16, 2010 13.48 13.82 13.42 13.48 2,056,592 -0.43(-3.07%)
Jul 15, 2010 13.91 13.97 13.68 13.91 1,595,996 -0.05(-0.36%)
Jul 14, 2010 13.91 14.01 13.78 13.96 2,111,013 +0.02(+0.13%)
Jul 13, 2010 13.94 14.00 13.86 13.94 2,478,573 +0.20(+1.42%)
Jul 12, 2010 13.74 13.83 13.65 13.75 2,358,395 -0.04(-0.30%)
Jul 09, 2010 13.79 13.79 13.60 13.79 2,186,684 +0.21(+1.55%)
Jul 08, 2010 13.60 13.67 13.36 13.58 2,974,518 +0.12(+0.93%)
Jul 07, 2010 12.88 13.45 12.88 13.45 3,006,219 +0.56(+4.37%)
Jul 06, 2010 12.89 13.31 12.78 12.89 8,014 -0.10(-0.80%)
Jul 02, 2010 12.99 13.15 12.92 12.99 2,394,928 -0.05(-0.36%)
Jul 01, 2010 13.08 13.17 12.81 13.04 2,790,352 -0.00(-0.02%)
Jun 30, 2010 13.31 13.48 13.04 13.04 4,410,716 -0.27(-2.05%)
Jun 29, 2010 13.32 13.47 13.24 13.32 1,569 -0.19(-1.38%)
Jun 25, 2010 13.50 13.57 13.32 13.50 5,050,950 +0.09(+0.66%)
Jun 24, 2010 13.63 13.73 13.39 13.42 2,259,909 -0.30(-2.20%)
Jun 23, 2010 13.61 13.85 13.49 13.72 1,929,148 +0.06(+0.43%)
Jun 22, 2010 13.82 14.00 13.64 13.66 16,393 -0.15(-1.12%)
Jun 21, 2010 13.91 14.01 13.76 13.81 2,445,533 -0.01(-0.09%)
Jun 18, 2010 13.82 13.96 13.74 13.82 1,740,953 -0.12(-0.83%)
Jun 17, 2010 13.81 13.98 13.72 13.94 1,718,181 +0.10(+0.73%)
Jun 16, 2010 13.84 13.95 13.76 13.84 2,115,309 -0.07(-0.51%)
Jun 15, 2010 13.66 13.95 13.63 13.91 3,002,649 +0.25(+1.80%)
Jun 14, 2010 13.55 13.81 13.51 13.66 3,036,006 +0.18(+1.34%)
Jun 11, 2010 13.25 13.50 13.20 13.48 1,960,647 +0.09(+0.64%)
Jun 10, 2010 13.23 13.46 13.15 13.40 5,338 +0.38(+2.94%)
Jun 09, 2010 13.02 13.28 12.93 13.02 3,604,636 +0.05(+0.39%)
Jun 08, 2010 12.79 12.99 12.58 12.96 3,825,406 +0.33(+2.58%)
Jun 07, 2010 12.66 12.96 12.58 12.64 2,879,427 +0.00(+0.02%)
Jun 04, 2010 12.64 12.98 12.60 12.64 2,963,994 -0.47(-3.60%)
Jun 03, 2010 13.15 13.18 12.95 13.11 31,812 +0.05(+0.38%)
Jun 02, 2010 12.81 13.06 12.67 13.06 6,145 +0.28(+2.22%)
Jun 01, 2010 13.00 13.14 12.76 12.77 2,695,259 -0.37(-2.83%)
May 28, 2010 13.15 13.27 13.07 13.15 2,169,683 -0.07(-0.55%)
May 27, 2010 13.01 13.24 12.83 13.22 2,928,955 +0.50(+3.91%)
May 26, 2010 12.92 13.13 12.68 12.72 2,370,543 -0.11(-0.87%)
May 25, 2010 12.45 12.85 12.33 12.83 2,861,168 +0.11(+0.87%)
May 24, 2010 12.93 12.97 12.71 12.72 2,710,558 -0.21(-1.61%)
May 21, 2010 12.31 12.96 12.18 12.93 4,666,177 +0.47(+3.74%)
May 20, 2010 12.58 12.84 12.46 12.46 37,121 -0.47(-3.60%)
May 19, 2010 12.92 13.13 12.71 12.93 3,048,774 -0.07(-0.56%)
May 18, 2010 13.48 13.55 12.96 13.00 12,970 -0.28(-2.14%)
May 17, 2010 13.28 13.42 12.93 13.29 2,499,630 +0.01(+0.04%)
May 14, 2010 13.28 13.54 13.18 13.28 2,309,017 -0.30(-2.22%)
May 13, 2010 13.96 14.01 13.55 13.58 2,956,050 -0.37(-2.64%)
May 12, 2010 13.90 14.04 13.85 13.95 3,185,816 +0.08(+0.61%)
May 11, 2010 13.96 14.02 13.81 13.87 3,051,566 -0.29(-2.05%)
May 10, 2010 13.90 14.16 13.87 14.16 4,636,197 +0.79(+5.94%)
May 07, 2010 13.54 13.77 13.08 13.36 3,658,067 -0.24(-1.74%)
May 06, 2010 13.59 14.69 12.73 13.60 1,707 -0.43(-3.09%)
May 05, 2010 13.97 14.24 13.87 14.03 2,440,078 -0.25(-1.74%)
May 04, 2010 14.45 14.49 14.14 14.28 2,650,828 -0.36(-2.46%)
May 03, 2010 14.45 14.68 14.43 14.64 1,825,520 +0.30(+2.06%)
Apr 30, 2010 14.74 14.86 14.33 14.35 2,789,325 -0.40(-2.74%)
Apr 29, 2010 14.27 14.77 14.26 14.75 2,723,002 +0.63(+4.48%)
Apr 28, 2010 14.20 14.26 14.07 14.12 1,865,564 -0.03(-0.19%)
Apr 27, 2010 14.56 14.56 14.09 14.14 3,779,155 -0.52(-3.56%)
Apr 26, 2010 14.55 14.73 14.50 14.67 1,877,316 +0.11(+0.72%)
Apr 23, 2010 14.35 14.60 14.23 14.56 2,479,859 +0.25(+1.78%)
Apr 22, 2010 14.02 14.35 13.95 14.31 1,622,612 +0.18(+1.31%)
Apr 21, 2010 14.00 14.20 13.97 14.12 2,192,534 +0.10(+0.69%)
Apr 20, 2010 13.94 14.02 13.78 14.02 2,153,879 +0.16(+1.18%)
Apr 19, 2010 13.47 13.90 13.43 13.86 3,569,102 +0.35(+2.62%)
Apr 16, 2010 13.60 13.75 13.45 13.51 2,603,536 -0.16(-1.18%)
Apr 15, 2010 13.92 13.95 13.63 13.67 1,697,638 -0.25(-1.81%)
Apr 14, 2010 13.88 13.95 13.84 13.92 1,672,551 +0.12(+0.85%)
Apr 13, 2010 13.66 13.86 13.58 13.80 2,474,485 +0.11(+0.79%)
Apr 12, 2010 13.88 13.88 13.67 13.69 1,421,576 -0.12(-0.87%)
Apr 09, 2010 13.77 13.84 13.64 13.81 1,917,708 +0.08(+0.62%)
Apr 08, 2010 13.77 13.85 13.63 13.73 2,085,239 -0.10(-0.72%)
Apr 07, 2010 14.06 14.11 13.78 13.83 2,156,010 -0.25(-1.77%)
Apr 06, 2010 13.70 14.09 13.65 14.08 3,156,247 +0.32(+2.32%)
Apr 05, 2010 13.50 13.76 13.49 13.76 2,109,411 +0.35(+2.60%)
Apr 01, 2010 13.38 13.41 13.41 13.41 3,443,818 +0.10(+0.77%)
Mar 31, 2010 13.46 13.48 13.27 13.31 2,098,561 -0.17(-1.28%)
Mar 30, 2010 13.41 13.59 13.36 13.48 1,893,010 +0.12(+0.88%)
Mar 29, 2010 13.33 13.37 13.24 13.36 1,298,954 +0.10(+0.75%)
Mar 26, 2010 13.33 13.34 13.15 13.26 2,188,987 -0.02(-0.13%)
Mar 25, 2010 13.29 13.39 13.18 13.28 2,188,540 +0.07(+0.55%)
Mar 24, 2010 13.23 13.30 13.14 13.21 1,464,116 -0.06(-0.46%)
Mar 23, 2010 13.31 13.35 13.13 13.27 1,087,832 +0.01(+0.07%)
Mar 22, 2010 13.05 13.30 13.05 13.26 1,509,093 +0.12(+0.91%)
Mar 19, 2010 13.41 13.41 13.14 13.14 2,669,267 -0.20(-1.51%)
Mar 18, 2010 13.44 13.47 13.33 13.34 1,349,534 -0.14(-1.02%)
Mar 17, 2010 13.20 13.49 13.20 13.48 2,505,684 +0.22(+1.68%)
Mar 16, 2010 12.89 13.29 12.81 13.26 2,779,574 +0.42(+3.29%)
Mar 15, 2010 12.71 12.88 12.71 12.84 1,728,010 -0.03(-0.23%)
Mar 12, 2010 12.89 12.93 12.73 12.86 1,750,440 +0.06(+0.46%)
Mar 11, 2010 12.69 12.83 12.61 12.81 2,955,773 +0.03(+0.23%)
Mar 10, 2010 12.87 12.91 12.71 12.78 1,999,654 -0.07(-0.57%)
Mar 09, 2010 12.72 13.00 12.71 12.85 1,535,170 +0.08(+0.62%)
Mar 08, 2010 12.70 12.88 12.70 12.77 1,935,629 +0.07(+0.58%)
Mar 05, 2010 12.63 12.71 12.56 12.70 2,388,805 +0.13(+1.04%)
Mar 04, 2010 12.46 12.58 12.44 12.57 1,755,807 +0.10(+0.84%)
Mar 03, 2010 12.38 12.53 12.34 12.46 1,912,057 +0.11(+0.91%)
Mar 02, 2010 12.33 12.38 12.24 12.35 2,492,237 +0.03(+0.23%)
Mar 01, 2010 12.10 12.34 12.07 12.32 2,192,471 +0.28(+2.36%)
Feb 26, 2010 11.90 12.13 11.87 12.04 4,687,257 +0.11(+0.92%)
Feb 25, 2010 11.94 11.98 11.83 11.93 2,361,084 -0.18(-1.48%)
Feb 24, 2010 11.98 12.11 11.91 12.11 2,343,765 +0.13(+1.06%)
Feb 23, 2010 12.11 12.16 11.96 11.98 1,839,416 -0.13(-1.08%)
Feb 22, 2010 12.14 12.16 12.04 12.11 1,914,281 +0.04(+0.36%)
Feb 19, 2010 12.08 12.13 11.99 12.07 3,024,552 -0.04(-0.34%)
Feb 18, 2010 12.07 12.13 11.98 12.11 1,829,919 +0.02(+0.19%)
Feb 17, 2010 12.07 12.09 11.99 12.08 2,145,603 +0.07(+0.60%)
Feb 16, 2010 12.00 12.03 11.87 12.01 2,234,900 +0.13(+1.12%)
Feb 12, 2010 11.69 11.88 11.88 11.88 3,598,540 +0.08(+0.69%)
Feb 11, 2010 11.68 11.85 11.54 11.80 2,371,631 +0.12(+1.04%)
Feb 10, 2010 11.57 11.83 11.50 11.68 2,204,820 +0.03(+0.30%)
Feb 09, 2010 11.75 11.83 11.53 11.64 2,425,806 +0.02(+0.20%)
Feb 08, 2010 11.92 11.95 11.60 11.62 2,314,379 -0.33(-2.79%)
Feb 05, 2010 11.80 11.96 11.63 11.95 2,911,018 +0.15(+1.25%)
Feb 04, 2010 12.17 12.20 11.80 11.80 2,984,809 -0.47(-3.80%)
Feb 03, 2010 12.51 12.51 12.18 12.27 2,037,195 -0.28(-2.24%)
Feb 02, 2010 12.28 12.57 12.23 12.55 2,988,021 +0.26(+2.12%)
Feb 01, 2010 12.18 12.29 12.11 12.29 2,174,920 +0.14(+1.19%)
Jan 29, 2010 12.34 12.49 12.11 12.14 2,961,225 -0.11(-0.88%)
Jan 28, 2010 12.54 12.57 12.17 12.25 2,840,412 -0.28(-2.22%)
Jan 27, 2010 12.71 12.74 12.25 12.53 2,833,536 -0.21(-1.64%)
Jan 26, 2010 12.66 12.94 12.66 12.74 1,753,998 -0.05(-0.36%)
Jan 25, 2010 12.64 12.85 12.62 12.78 3,370,996 +0.24(+1.94%)
Jan 22, 2010 12.59 12.71 12.54 12.54 2,924,428 -0.03(-0.23%)
Jan 21, 2010 13.01 13.05 12.56 12.57 2,412,652 -0.40(-3.10%)
Jan 20, 2010 12.94 13.01 12.86 12.97 2,000,253 -0.08(-0.62%)
Jan 19, 2010 12.90 13.14 12.89 13.05 2,069,091 +0.17(+1.33%)
Jan 15, 2010 12.93 12.88 12.88 12.88 4,125,888 -0.05(-0.36%)
Jan 14, 2010 12.97 13.00 12.89 12.93 1,384,384 -0.11(-0.84%)
Jan 13, 2010 13.01 13.09 12.89 13.04 1,621,511 +0.10(+0.74%)
Jan 12, 2010 13.04 13.10 12.86 12.94 3,349,014 -0.19(-1.48%)
Jan 11, 2010 13.06 13.21 13.06 13.14 3,193,683 +0.12(+0.96%)
Jan 08, 2010 12.79 13.04 12.74 13.01 2,977,840 +0.16(+1.24%)
Jan 07, 2010 12.53 12.88 12.45 12.85 3,765,537 +0.26(+2.05%)
Jan 06, 2010 12.57 12.61 12.50 12.60 2,694,153 +0.01(+0.11%)
Jan 05, 2010 12.24 12.60 12.13 12.58 2,876,186 +0.33(+2.67%)
Jan 04, 2010 12.29 12.36 12.13 12.25 2,224,844 +0.05(+0.38%)
Dec 31, 2009 12.45 12.21 12.21 12.21 3,214,857 -0.21(-1.68%)
Dec 30, 2009 12.29 12.42 12.25 12.42 1,375,491 +0.07(+0.56%)
Dec 29, 2009 12.28 12.40 12.23 12.35 1,727,389 +0.12(+0.95%)
Dec 28, 2009 12.16 12.37 12.14 12.23 1,935,123 +0.08(+0.62%)
Dec 24, 2009 12.13 12.17 12.07 12.16 645,157 +0.08(+0.70%)
Dec 23, 2009 12.07 12.18 12.04 12.07 2,051,502 -0.03(-0.26%)
Dec 22, 2009 12.05 12.13 12.05 12.10 906,106 +0.02(+0.19%)
Dec 21, 2009 12.11 12.22 12.03 12.08 1,568,559 +0.01(+0.10%)
Dec 18, 2009 12.14 12.18 11.98 12.07 4,361,548 -0.08(-0.69%)
Dec 17, 2009 12.07 12.23 12.00 12.15 2,754,751 +0.01(+0.05%)
Dec 16, 2009 12.23 12.30 12.07 12.15 2,615,724 -0.02(-0.17%)
Dec 15, 2009 12.40 12.40 12.15 12.17 3,627,563 -0.25(-2.01%)
Dec 14, 2009 12.30 12.43 12.29 12.42 2,710,968 +0.27(+2.22%)
Dec 11, 2009 12.01 12.18 11.96 12.15 2,500,557 +0.18(+1.52%)
Dec 10, 2009 11.96 12.05 11.88 11.96 2,245,002 +0.03(+0.22%)
Dec 09, 2009 11.89 12.01 11.80 11.94 2,496,271 +0.09(+0.73%)
Dec 08, 2009 11.79 12.02 11.75 11.85 2,850,299 -0.15(-1.23%)
Dec 07, 2009 11.87 12.08 11.83 12.00 4,275,245 +0.17(+1.44%)
Dec 04, 2009 11.63 11.87 11.63 11.83 4,090,528 +0.41(+3.60%)
Dec 03, 2009 11.48 11.67 11.39 11.42 3,380,818 -0.04(-0.35%)
Dec 02, 2009 11.38 11.60 11.36 11.46 3,434,703 +0.08(+0.71%)
Dec 01, 2009 11.58 11.65 11.33 11.38 3,435,911 -0.13(-1.13%)
Nov 30, 2009 11.15 11.55 11.05 11.51 3,177,939 +0.36(+3.19%)
Nov 27, 2009 11.24 11.35 11.15 11.15 1,320,985 -0.31(-2.73%)
Nov 25, 2009 11.42 11.53 11.38 11.46 1,360,527 +0.06(+0.51%)
Nov 24, 2009 11.57 11.57 11.29 11.41 2,864,655 -0.13(-1.13%)
Nov 23, 2009 11.59 11.71 11.46 11.54 2,755,473 +0.08(+0.66%)
Nov 20, 2009 11.38 11.51 11.32 11.46 2,208,768 +0.03(+0.23%)
Nov 19, 2009 11.54 11.58 11.37 11.43 2,822,989 -0.23(-1.99%)
Nov 18, 2009 11.61 11.72 11.53 11.67 3,450,236 +0.09(+0.75%)
Nov 17, 2009 11.86 11.94 11.57 11.58 3,600,774 -0.29(-2.46%)
Nov 16, 2009 11.68 12.01 11.68 11.87 2,789,994 +0.21(+1.79%)
Nov 13, 2009 11.66 11.68 11.52 11.66 3,173,304 +0.01(+0.10%)
Nov 12, 2009 11.81 11.87 11.62 11.65 2,358,611 -0.15(-1.30%)
Nov 11, 2009 11.69 11.84 11.59 11.81 2,351,435 +0.20(+1.70%)
Nov 10, 2009 11.61 11.72 11.49 11.61 2,672,206 -0.10(-0.89%)
Nov 09, 2009 11.39 11.73 11.33 11.71 3,742,809 +0.42(+3.69%)
Nov 06, 2009 11.47 11.55 11.24 11.30 2,342,863 -0.31(-2.65%)
Nov 05, 2009 11.28 11.61 11.20 11.60 4,269,854 +0.42(+3.78%)
Nov 04, 2009 11.41 11.55 11.16 11.18 2,983,573 -0.16(-1.40%)
Nov 03, 2009 11.14 11.36 11.12 11.34 3,214,152 +0.07(+0.59%)
Nov 02, 2009 11.09 11.44 10.97 11.27 3,235,968 +0.10(+0.91%)
Oct 30, 2009 11.48 11.52 11.03 11.17 5,622,971 -0.34(-2.99%)
Oct 29, 2009 11.58 11.60 11.25 11.52 5,395,016 +0.00(+0.03%)
Oct 28, 2009 12.29 12.29 11.48 11.51 5,223,878 -0.91(-7.32%)
Oct 27, 2009 12.60 12.69 12.33 12.42 3,072,918 -0.07(-0.58%)
Oct 26, 2009 12.38 12.72 12.35 12.49 4,201,219 +0.08(+0.68%)
Oct 23, 2009 12.45 12.50 12.36 12.41 2,347,526 -0.12(-0.92%)
Oct 22, 2009 12.10 12.55 12.08 12.53 2,652,262 +0.44(+3.64%)
Oct 21, 2009 12.21 12.42 12.08 12.09 3,558,224 -0.21(-1.70%)
Oct 20, 2009 12.23 12.38 12.23 12.29 3,302,268 +0.11(+0.93%)
Oct 19, 2009 11.86 12.22 11.84 12.18 2,904,481 +0.34(+2.89%)
Oct 16, 2009 11.87 11.95 11.80 11.84 1,515,620 -0.14(-1.21%)
Oct 15, 2009 12.05 12.10 11.88 11.98 2,052,608 -0.15(-1.22%)
Oct 14, 2009 12.12 12.17 11.97 12.13 2,724,820 +0.20(+1.70%)
Oct 13, 2009 12.01 12.03 11.85 11.93 1,820,205 -0.11(-0.89%)
Oct 12, 2009 12.03 12.07 11.94 12.04 1,430,751 +0.03(+0.22%)
Oct 09, 2009 11.79 12.02 11.76 12.01 1,466,823 +0.16(+1.37%)
Oct 08, 2009 11.81 11.95 11.75 11.85 1,752,979 +0.15(+1.26%)
Oct 07, 2009 11.72 11.80 11.55 11.70 1,714,207 -0.03(-0.30%)
Oct 06, 2009 11.82 11.96 11.65 11.74 2,251,729 +0.07(+0.60%)
Oct 05, 2009 11.50 11.69 11.39 11.67 2,310,401 +0.28(+2.49%)
Oct 02, 2009 11.27 11.58 11.24 11.38 1,925,046 -0.06(-0.53%)
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.