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

Rayonier Inc REIT (NY: RYN )

29.67 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2009 11.81 11.85 11.42 11.44 3,533,687 -0.40(-3.40%)
Sep 30, 2009 11.96 12.02 11.66 11.85 7,044,961 -0.06(-0.53%)
Sep 29, 2009 12.06 12.11 11.85 11.91 3,105,668 -0.03(-0.22%)
Sep 28, 2009 11.63 12.02 11.60 11.94 3,498,119 +0.36(+3.08%)
Sep 25, 2009 11.63 11.76 11.53 11.58 1,862,403 -0.11(-0.92%)
Sep 24, 2009 11.90 11.97 11.59 11.69 3,611,660 -0.12(-1.05%)
Sep 23, 2009 12.19 12.24 11.80 11.81 3,070,946 -0.37(-3.02%)
Sep 22, 2009 12.24 12.24 12.10 12.18 3,415,750 +0.10(+0.79%)
Sep 21, 2009 12.29 12.29 12.01 12.08 3,052,377 -0.29(-2.36%)
Sep 18, 2009 12.60 12.66 12.35 12.38 3,538,318 -0.17(-1.34%)
Sep 17, 2009 12.73 13.03 12.50 12.54 3,281,993 -0.02(-0.17%)
Sep 16, 2009 12.54 12.77 12.50 12.57 3,184,683 +0.11(+0.92%)
Sep 15, 2009 12.45 12.59 12.24 12.45 2,799,515 +0.01(+0.12%)
Sep 14, 2009 11.91 12.45 11.88 12.44 2,617,323 +0.43(+3.57%)
Sep 11, 2009 12.10 12.18 11.88 12.01 2,427,256 -0.10(-0.86%)
Sep 10, 2009 12.04 12.12 11.89 12.11 2,239,576 +0.03(+0.24%)
Sep 09, 2009 11.94 12.16 11.90 12.08 2,111,168 +0.05(+0.43%)
Sep 08, 2009 12.01 12.03 11.82 12.03 4,522,242 +0.08(+0.65%)
Sep 04, 2009 11.80 11.98 11.61 11.95 2,893,955 +0.16(+1.32%)
Sep 03, 2009 11.79 11.83 11.56 11.80 3,512,385 +0.14(+1.19%)
Sep 02, 2009 11.85 11.90 11.65 11.66 2,869,183 -0.21(-1.73%)
Sep 01, 2009 12.34 12.41 11.86 11.86 5,477,133 -0.57(-4.61%)
Aug 31, 2009 12.32 12.50 12.27 12.44 3,669,806 +0.02(+0.16%)
Aug 28, 2009 12.37 12.49 12.31 12.42 2,948,161 +0.06(+0.52%)
Aug 27, 2009 12.17 12.42 12.03 12.35 3,220,990 +0.19(+1.52%)
Aug 26, 2009 12.07 12.20 12.01 12.17 2,905,496 +0.03(+0.26%)
Aug 25, 2009 12.04 12.25 12.01 12.14 2,717,958 +0.14(+1.21%)
Aug 24, 2009 12.07 12.16 11.96 11.99 2,475,864 -0.09(-0.72%)
Aug 21, 2009 11.83 12.16 11.81 12.08 4,242,458 +0.26(+2.23%)
Aug 20, 2009 11.52 11.81 11.40 11.81 2,581,666 +0.34(+2.98%)
Aug 19, 2009 11.37 11.53 11.31 11.47 2,196,325 -0.01(-0.13%)
Aug 18, 2009 11.43 11.59 11.37 11.49 2,855,389 -0.01(-0.13%)
Aug 17, 2009 11.69 11.71 11.36 11.50 4,726,717 -0.37(-3.12%)
Aug 14, 2009 11.87 11.92 11.68 11.87 2,983,473 -0.01(-0.12%)
Aug 13, 2009 11.83 11.96 11.72 11.89 3,766,348 +0.14(+1.18%)
Aug 12, 2009 11.78 12.03 11.67 11.75 4,689,858 -0.04(-0.34%)
Aug 11, 2009 11.82 11.90 11.61 11.79 4,423,168 -0.10(-0.80%)
Aug 10, 2009 12.06 12.16 11.80 11.88 6,196,827 -0.31(-2.56%)
Aug 07, 2009 12.01 12.34 11.92 12.20 8,675,711 +0.32(+2.71%)
Aug 06, 2009 12.16 12.42 11.82 11.87 6,467,049 -0.37(-3.03%)
Aug 05, 2009 12.10 12.25 11.97 12.25 4,939,193 +0.15(+1.25%)
Aug 04, 2009 11.46 12.20 11.46 12.10 5,568,216 +0.52(+4.45%)
Aug 03, 2009 11.37 11.58 11.27 11.58 3,315,971 +0.29(+2.57%)
Jul 31, 2009 11.26 11.42 11.23 11.29 3,106,213 +0.03(+0.23%)
Jul 30, 2009 11.04 11.53 11.04 11.26 3,948,320 +0.12(+1.04%)
Jul 29, 2009 11.11 11.24 11.06 11.15 3,009,736 -0.03(-0.26%)
Jul 28, 2009 11.26 11.37 11.05 11.18 4,602,470 -0.15(-1.33%)
Jul 27, 2009 11.24 11.44 11.16 11.33 3,077,915 +0.16(+1.40%)
Jul 24, 2009 11.06 11.19 10.97 11.17 1,312 +0.06(+0.52%)
Jul 23, 2009 10.86 11.17 10.76 11.11 5,041,969 +0.25(+2.35%)
Jul 22, 2009 10.79 11.01 10.77 10.86 2,499,055 -0.05(-0.42%)
Jul 21, 2009 11.05 11.05 10.78 10.90 4,160,150 -0.04(-0.40%)
Jul 20, 2009 10.54 10.97 10.54 10.95 9,021,906 +0.44(+4.16%)
Jul 17, 2009 10.72 10.79 10.49 10.51 9,279,537 -0.24(-2.21%)
Jul 16, 2009 10.56 10.82 10.39 10.75 7,873,274 +0.15(+1.39%)
Jul 15, 2009 10.26 10.63 10.22 10.60 8,251,777 +0.39(+3.83%)
Jul 14, 2009 10.14 10.22 9.944 10.21 5,468,607 +0.04(+0.37%)
Jul 13, 2009 9.897 10.19 9.752 10.17 9,537,513 +0.29(+2.93%)
Jul 10, 2009 9.825 9.944 9.738 9.883 2,737,553 +0.04(+0.41%)
Jul 09, 2009 10.14 10.14 9.825 9.842 3,752,407 -0.18(-1.79%)
Jul 08, 2009 9.906 10.08 9.831 10.02 7,573,245 +0.17(+1.67%)
Jul 07, 2009 9.999 10.08 9.825 9.857 4,628,113 -0.18(-1.79%)
Jul 06, 2009 9.854 10.08 9.793 10.04 6,433,675 +0.10(+1.02%)
Jul 02, 2009 10.39 10.40 9.935 9.935 5,180,506 -0.56(-5.35%)
Jul 01, 2009 10.62 10.65 10.48 10.50 2,808,605 -0.03(-0.28%)
Jun 30, 2009 10.55 10.62 10.39 10.53 2,768,510 +0.00(+0.00%)
Jun 29, 2009 10.45 10.57 10.32 10.53 2,738,979 +0.12(+1.17%)
Jun 26, 2009 10.42 10.47 10.33 10.40 4,703,889 -0.04(-0.39%)
Jun 25, 2009 10.35 10.49 10.32 10.44 3,503,752 +0.08(+0.78%)
Jun 24, 2009 10.22 10.47 10.17 10.36 2,851,446 +0.17(+1.70%)
Jun 23, 2009 10.20 10.30 10.10 10.19 3,551,134 +0.00(+0.00%)
Jun 22, 2009 10.51 10.57 10.15 10.19 5,135,230 -0.43(-4.06%)
Jun 19, 2009 10.73 10.80 10.49 10.62 4,115,552 -0.03(-0.33%)
Jun 18, 2009 10.57 10.74 10.42 10.66 4,652,101 +0.17(+1.60%)
Jun 17, 2009 10.57 10.64 10.37 10.49 4,068,343 -0.10(-0.96%)
Jun 16, 2009 10.80 10.90 10.48 10.59 4,015,666 -0.14(-1.27%)
Jun 15, 2009 11.29 11.29 10.60 10.73 7,335,158 -0.69(-6.08%)
Jun 12, 2009 11.21 11.43 11.10 11.42 3,472,580 +0.15(+1.34%)
Jun 11, 2009 11.45 11.54 11.24 11.27 3,129,213 -0.19(-1.69%)
Jun 10, 2009 11.70 11.72 11.26 11.46 4,246,363 -0.14(-1.17%)
Jun 09, 2009 11.50 11.74 11.43 11.60 4,596,005 +0.07(+0.58%)
Jun 08, 2009 11.55 11.66 11.37 11.53 2,619,112 -0.23(-1.99%)
Jun 05, 2009 11.92 11.93 11.65 11.77 4,828,115 -0.01(-0.10%)
Jun 04, 2009 11.60 11.87 11.46 11.78 7,191,737 +0.24(+2.08%)
Jun 03, 2009 11.63 11.72 11.43 11.54 4,580,848 -0.14(-1.24%)
Jun 02, 2009 11.93 11.97 11.61 11.68 5,953,764 -0.21(-1.80%)
Jun 01, 2009 11.68 12.10 11.62 11.90 6,722,870 +0.32(+2.72%)
May 29, 2009 11.36 11.59 11.19 11.58 10,251,723 +0.28(+2.51%)
May 28, 2009 11.03 11.32 10.91 11.30 5,221,647 +0.38(+3.50%)
May 27, 2009 11.29 11.37 10.86 10.92 6,640,032 -0.37(-3.28%)
May 26, 2009 10.83 11.34 10.77 11.29 8,253,082 +0.32(+2.88%)
May 22, 2009 11.27 11.35 10.90 10.97 4,308,944 -0.27(-2.42%)
May 21, 2009 11.03 11.32 10.89 11.24 5,433,564 +0.14(+1.25%)
May 20, 2009 11.32 11.55 11.07 11.10 6,106,577 -0.06(-0.52%)
May 19, 2009 11.12 11.41 11.00 11.16 6,476,222 +0.03(+0.23%)
May 18, 2009 10.81 11.21 10.67 11.14 8,889,482 +0.48(+4.48%)
May 15, 2009 10.77 10.88 10.51 10.66 6,378,419 -0.18(-1.68%)
May 14, 2009 10.51 10.91 10.35 10.84 8,247,318 +0.41(+3.88%)
May 13, 2009 10.79 10.85 10.38 10.44 6,828,205 -0.22(-2.07%)
May 12, 2009 11.03 11.12 10.61 10.66 6,507,283 -0.26(-2.39%)
May 11, 2009 11.17 11.36 10.89 10.92 7,683,121 -0.57(-4.99%)
May 08, 2009 10.81 11.52 10.81 11.49 8,867,380 +0.84(+7.86%)
May 07, 2009 11.25 11.36 10.50 10.65 7,921,840 -0.53(-4.76%)
May 06, 2009 11.57 11.61 10.98 11.19 9,494,306 -0.24(-2.13%)
May 05, 2009 11.74 11.78 11.32 11.43 6,439,128 -0.37(-3.14%)
May 04, 2009 11.14 11.87 11.08 11.80 11,182,557 +0.81(+7.35%)
May 01, 2009 11.17 11.28 10.89 10.99 5,685,800 -0.19(-1.71%)
Apr 30, 2009 11.36 11.57 11.06 11.18 6,908,437 -0.08(-0.67%)
Apr 29, 2009 11.02 11.30 11.02 11.26 9,273,023 +0.33(+3.05%)
Apr 28, 2009 10.69 11.15 10.60 10.93 6,286,787 +0.20(+1.84%)
Apr 27, 2009 11.14 11.30 10.57 10.73 9,517,434 -0.55(-4.85%)
Apr 24, 2009 10.92 11.41 10.66 11.28 11,335,080 +0.47(+4.34%)
Apr 23, 2009 10.36 10.81 10.15 10.81 8,465,659 +0.46(+4.48%)
Apr 22, 2009 10.40 10.79 10.14 10.34 11,706,372 -0.16(-1.54%)
Apr 21, 2009 9.689 10.62 9.524 10.51 11,893,027 +0.70(+7.18%)
Apr 20, 2009 10.24 10.45 9.755 9.802 10,114,422 -0.91(-8.46%)
Apr 17, 2009 10.86 10.88 10.47 10.71 7,691,126 -0.13(-1.18%)
Apr 16, 2009 10.55 11.13 10.20 10.84 8,964,374 +0.38(+3.60%)
Apr 15, 2009 9.718 10.49 9.460 10.46 9,685,143 +0.70(+7.21%)
Apr 14, 2009 10.42 10.42 9.732 9.755 11,078,638 -0.76(-7.24%)
Apr 13, 2009 10.25 10.64 10.11 10.52 7,051,115 +0.10(+0.92%)
Apr 09, 2009 9.628 10.44 9.518 10.42 10,914,693 +1.04(+11.05%)
Apr 08, 2009 9.275 9.463 9.176 9.385 7,081,060 +0.27(+2.95%)
Apr 07, 2009 9.683 9.683 9.113 9.115 8,831,550 -0.65(-6.70%)
Apr 06, 2009 9.254 9.862 8.988 9.770 9,503,320 +0.39(+4.17%)
Apr 03, 2009 9.078 9.437 8.837 9.379 10,271,128 +0.26(+2.86%)
Apr 02, 2009 8.991 9.188 8.759 9.118 11,142,047 +0.37(+4.24%)
Apr 01, 2009 8.554 8.811 8.499 8.748 7,384,808 -0.00(-0.03%)
Mar 31, 2009 8.377 8.869 8.354 8.751 10,919,542 +0.50(+6.07%)
Mar 30, 2009 8.302 8.470 8.195 8.250 7,784,322 -0.68(-7.59%)
Mar 26, 2009 8.800 8.947 8.444 8.927 8,936,626 +0.23(+2.66%)
Mar 25, 2009 8.669 8.794 8.128 8.696 9,161,417 +0.23(+2.77%)
Mar 24, 2009 8.806 9.115 8.415 8.461 10,825,130 -0.43(-4.88%)
Mar 23, 2009 8.244 8.904 8.235 8.895 11,151,337 +1.04(+13.23%)
Mar 20, 2009 8.177 8.273 7.841 7.856 7,909,190 -0.28(-3.45%)
Mar 19, 2009 8.473 8.528 8.096 8.137 8,395,591 -0.32(-3.73%)
Mar 18, 2009 7.957 8.475 7.792 8.452 9,750,317 +0.43(+5.38%)
Mar 17, 2009 7.488 8.035 7.450 8.021 7,946,675 +0.55(+7.32%)
Mar 16, 2009 7.824 8.003 7.453 7.474 9,572,434 -0.28(-3.55%)
Mar 13, 2009 7.766 7.876 7.503 7.749 0 -0.02(-0.30%)
Mar 12, 2009 7.401 7.795 7.311 7.772 7,710,003 +0.38(+5.13%)
Mar 11, 2009 7.372 7.543 7.103 7.393 8,844,124 +0.09(+1.19%)
Mar 10, 2009 6.854 7.326 6.703 7.306 12,912,159 +0.64(+9.60%)
Mar 09, 2009 6.663 6.825 6.492 6.666 8,157,645 -0.10(-1.54%)
Mar 06, 2009 6.883 6.999 6.451 6.770 0 -0.05(-0.68%)
Mar 05, 2009 7.242 7.306 6.738 6.816 9,664,598 -0.56(-7.58%)
Mar 04, 2009 7.523 7.621 7.167 7.375 8,447,107 +0.12(+1.68%)
Mar 02, 2009 7.520 7.668 7.193 7.254 10,019,531 -0.45(-5.83%)
Feb 27, 2009 7.642 7.934 7.569 7.702 0 -0.10(-1.34%)
Feb 26, 2009 8.105 8.235 7.766 7.807 8,348,875 -0.24(-2.99%)
Feb 25, 2009 8.325 8.334 7.867 8.047 8,455,371 -0.37(-4.44%)
Feb 24, 2009 8.070 8.438 7.876 8.420 9,785,011 +0.47(+5.94%)
Feb 23, 2009 8.429 8.429 7.896 7.948 8,663,693 -0.37(-4.49%)
Feb 20, 2009 7.789 8.365 7.601 8.322 0 +0.39(+4.97%)
Feb 19, 2009 8.371 8.403 7.873 7.928 5,906,589 -0.30(-3.63%)
Feb 18, 2009 8.322 8.365 8.027 8.226 5,539,438 -0.00(-0.04%)
Feb 17, 2009 8.360 8.380 8.160 8.229 9,696,536 -0.27(-3.17%)
Feb 13, 2009 8.832 8.887 8.487 8.499 0 -0.35(-3.96%)
Feb 12, 2009 8.652 8.968 8.394 8.849 7,915,925 -0.07(-0.81%)
Feb 11, 2009 8.800 8.945 8.539 8.921 6,147,070 +0.25(+2.94%)
Feb 10, 2009 9.127 9.231 8.638 8.667 8,849,836 -0.62(-6.70%)
Feb 09, 2009 9.069 9.327 9.020 9.289 3,053,302 +0.09(+0.94%)
Feb 06, 2009 8.557 9.228 8.490 9.202 0 +0.72(+8.43%)
Feb 05, 2009 8.464 8.725 8.270 8.487 5,145,083 -0.03(-0.34%)
Feb 04, 2009 8.675 8.832 8.496 8.516 3,701,129 -0.16(-1.87%)
Feb 03, 2009 8.707 8.771 8.473 8.678 4,316,231 -0.04(-0.50%)
Feb 02, 2009 8.328 8.771 8.241 8.722 5,372,938 +0.20(+2.31%)
Jan 30, 2009 8.863 8.904 8.409 8.525 0 -0.22(-2.52%)
Jan 29, 2009 9.214 9.295 8.704 8.745 7,743,827 -0.57(-6.15%)
Jan 28, 2009 8.924 9.382 8.808 9.318 6,537,401 +0.63(+7.20%)
Jan 27, 2009 8.681 8.756 8.490 8.693 4,211,587 +0.33(+3.91%)
Jan 26, 2009 8.490 8.661 8.212 8.365 4,052,246 -0.10(-1.23%)
Jan 23, 2009 8.035 8.513 7.891 8.470 5,447,043 +0.19(+2.31%)
Jan 22, 2009 8.530 8.661 8.114 8.279 6,826,417 -0.34(-3.93%)
Jan 21, 2009 8.250 8.780 7.925 8.617 7,257,147 +0.56(+6.90%)
Jan 20, 2009 8.655 8.739 7.989 8.061 8,377,909 -0.69(-7.94%)
Jan 16, 2009 8.678 8.777 8.209 8.756 0 +0.44(+5.26%)
Jan 15, 2009 7.862 8.386 7.601 8.319 6,797,504 +0.44(+5.59%)
Jan 14, 2009 8.212 8.229 7.836 7.879 6,122,045 -0.45(-5.46%)
Jan 13, 2009 8.076 8.412 7.992 8.334 3,596,060 +0.19(+2.35%)
Jan 12, 2009 8.392 8.473 8.041 8.142 4,089,654 -0.25(-3.00%)
Jan 09, 2009 8.791 8.791 8.380 8.394 3,883,760 -0.40(-4.58%)
Jan 08, 2009 8.620 8.910 8.542 8.797 3,613,017 +0.15(+1.74%)
Jan 07, 2009 8.924 8.956 8.594 8.646 4,556,346 -0.35(-3.89%)
Jan 06, 2009 8.751 9.049 8.493 8.997 5,769,934 +0.31(+3.57%)
Jan 05, 2009 8.745 9.011 8.611 8.687 4,999,705 -0.08(-0.86%)
Jan 02, 2009 9.121 9.121 8.756 8.762 0 -0.32(-3.48%)
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.