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

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 16.88 17.07 16.74 16.76 2,203,961 -0.19(-1.12%)
Aug 28, 2015 16.87 16.96 16.65 16.95 1,675,196 +0.03(+0.17%)
Aug 27, 2015 16.48 16.95 16.40 16.92 2,298,932 +0.52(+3.20%)
Aug 26, 2015 16.31 16.76 15.95 16.39 2,402,994 +0.39(+2.41%)
Aug 25, 2015 16.57 16.59 15.98 16.01 2,704,258 -0.39(-2.36%)
Aug 24, 2015 16.15 16.64 16.06 16.39 3,388,190 -0.26(-1.57%)
Aug 21, 2015 16.92 16.96 16.65 16.65 2,074,562 -0.38(-2.22%)
Aug 20, 2015 17.24 17.26 16.95 17.03 1,457,079 -0.25(-1.47%)
Aug 19, 2015 17.58 17.67 17.27 17.29 1,381,085 -0.38(-2.14%)
Aug 18, 2015 17.60 17.75 17.51 17.67 907,399 +0.06(+0.33%)
Aug 17, 2015 17.38 17.61 17.31 17.61 1,114,258 +0.21(+1.21%)
Aug 14, 2015 17.32 17.50 17.21 17.40 1,169,856 +0.09(+0.50%)
Aug 13, 2015 17.16 17.38 17.08 17.31 1,639,118 +0.12(+0.72%)
Aug 12, 2015 17.09 17.22 16.76 17.19 1,528,241 +0.02(+0.13%)
Aug 11, 2015 16.98 17.22 16.93 17.16 1,658,213 +0.14(+0.81%)
Aug 10, 2015 16.91 17.12 16.91 17.03 1,813,564 +0.24(+1.43%)
Aug 07, 2015 16.48 16.92 16.38 16.79 3,109,815 +0.24(+1.45%)
Aug 06, 2015 17.65 17.69 16.22 16.55 4,664,536 -1.22(-6.89%)
Aug 05, 2015 17.86 17.98 17.75 17.77 1,905,249 -0.04(-0.20%)
Aug 04, 2015 17.81 17.97 17.75 17.81 1,548,833 -0.01(-0.04%)
Aug 03, 2015 17.92 17.94 17.71 17.81 1,178,227 -0.11(-0.61%)
Jul 31, 2015 17.97 18.09 17.81 17.92 1,385,034 -0.02(-0.12%)
Jul 30, 2015 17.90 17.95 17.70 17.94 1,519,990 -0.02(-0.12%)
Jul 29, 2015 17.83 17.99 17.65 17.97 1,048,857 +0.12(+0.65%)
Jul 28, 2015 17.53 17.87 17.49 17.85 1,412,568 +0.29(+1.66%)
Jul 27, 2015 17.70 17.78 17.50 17.56 1,743,748 -0.13(-0.74%)
Jul 24, 2015 17.93 17.93 17.68 17.69 1,472,100 -0.20(-1.14%)
Jul 23, 2015 18.26 18.26 17.83 17.89 2,061,569 -0.39(-2.11%)
Jul 22, 2015 18.16 18.32 18.14 18.28 2,288,952 +0.11(+0.60%)
Jul 21, 2015 18.56 18.59 18.16 18.17 1,875,089 -0.38(-2.04%)
Jul 20, 2015 18.64 18.70 18.48 18.55 1,677,070 -0.05(-0.27%)
Jul 17, 2015 19.00 19.00 18.59 18.60 1,034,409 -0.39(-2.07%)
Jul 16, 2015 18.83 19.02 18.81 18.99 965,999 +0.23(+1.20%)
Jul 15, 2015 18.83 18.85 18.65 18.77 1,083,176 -0.10(-0.54%)
Jul 14, 2015 18.93 19.03 18.82 18.87 1,077,227 -0.07(-0.38%)
Jul 13, 2015 18.93 19.04 18.83 18.94 1,419,183 +0.08(+0.42%)
Jul 10, 2015 18.95 19.04 18.84 18.86 1,090,029 +0.01(+0.04%)
Jul 09, 2015 19.20 19.22 18.80 18.85 1,690,542 -0.29(-1.52%)
Jul 08, 2015 19.12 19.30 19.05 19.15 1,693,252 -0.05(-0.27%)
Jul 07, 2015 19.10 19.28 18.98 19.20 2,161,855 +0.18(+0.96%)
Jul 06, 2015 18.82 19.04 18.82 19.02 1,376,425 +0.10(+0.54%)
Jul 02, 2015 19.00 18.91 18.91 18.91 1,283,376 -0.04(-0.19%)
Jul 01, 2015 18.61 18.98 18.58 18.95 1,826,751 +0.34(+1.80%)
Jun 30, 2015 18.76 18.85 18.40 18.61 2,155,370 -0.04(-0.20%)
Jun 29, 2015 18.77 18.85 18.64 18.65 1,768,692 -0.16(-0.85%)
Jun 26, 2015 18.69 18.91 18.69 18.81 2,209,810 +0.12(+0.62%)
Jun 25, 2015 18.88 18.88 18.69 18.69 923,639 -0.14(-0.73%)
Jun 24, 2015 18.94 18.99 18.83 18.83 1,270,388 -0.11(-0.58%)
Jun 23, 2015 18.90 19.03 18.87 18.94 1,196,177 +0.00(+0.00%)
Jun 22, 2015 18.98 19.06 18.92 18.94 1,316,388 -0.04(-0.19%)
Jun 19, 2015 19.02 19.05 18.93 18.98 1,257,020 -0.03(-0.15%)
Jun 18, 2015 18.80 19.09 18.77 19.01 2,162,717 +0.26(+1.40%)
Jun 17, 2015 18.36 18.75 18.36 18.75 1,507,480 +0.43(+2.35%)
Jun 16, 2015 18.25 18.40 18.19 18.32 1,203,788 +0.17(+0.92%)
Jun 15, 2015 18.18 18.22 18.02 18.15 864,401 -0.05(-0.28%)
Jun 12, 2015 18.18 18.31 18.08 18.20 677,811 +0.04(+0.24%)
Jun 11, 2015 18.18 18.21 18.00 18.16 1,231,403 +0.04(+0.24%)
Jun 10, 2015 18.10 18.22 18.03 18.11 1,325,042 +0.01(+0.08%)
Jun 09, 2015 18.16 18.28 18.07 18.10 751,061 -0.10(-0.55%)
Jun 08, 2015 18.29 18.29 18.11 18.20 904,766 -0.08(-0.43%)
Jun 05, 2015 18.35 18.46 18.25 18.28 1,038,179 -0.17(-0.90%)
Jun 04, 2015 18.32 18.48 18.20 18.44 995,577 +0.06(+0.35%)
Jun 03, 2015 18.49 18.49 18.34 18.38 1,605,596 -0.09(-0.47%)
Jun 02, 2015 18.68 18.74 18.44 18.47 1,293,634 -0.31(-1.65%)
Jun 01, 2015 18.46 18.86 18.46 18.78 1,407,406 +0.15(+0.81%)
May 29, 2015 18.81 18.92 18.59 18.62 7,582,563 -0.21(-1.11%)
May 28, 2015 18.68 18.91 18.67 18.83 1,456,961 +0.14(+0.73%)
May 27, 2015 18.23 18.73 18.21 18.70 1,754,682 +0.46(+2.53%)
May 26, 2015 18.19 18.29 18.03 18.23 2,855,543 +0.01(+0.08%)
May 22, 2015 18.10 18.22 18.22 18.22 2,603,870 +0.08(+0.44%)
May 21, 2015 18.24 18.25 18.10 18.14 2,090,596 -0.09(-0.47%)
May 20, 2015 18.55 18.62 18.23 18.23 2,525,056 -0.35(-1.86%)
May 19, 2015 18.70 18.77 18.56 18.57 2,826,488 -0.16(-0.85%)
May 18, 2015 18.73 18.78 18.65 18.73 925,808 -0.04(-0.23%)
May 15, 2015 18.83 18.84 18.75 18.78 1,111,677 -0.01(-0.04%)
May 14, 2015 18.73 18.84 18.70 18.78 965,946 +0.09(+0.50%)
May 13, 2015 18.89 18.98 18.67 18.69 1,324,168 -0.14(-0.77%)
May 12, 2015 18.75 18.91 18.58 18.83 1,636,797 +0.06(+0.35%)
May 11, 2015 18.81 18.92 18.67 18.77 1,808,109 -0.09(-0.50%)
May 08, 2015 19.19 19.19 18.84 18.86 1,835,751 +0.15(+0.81%)
May 07, 2015 18.83 18.85 18.62 18.71 2,346,291 +0.00(+0.00%)
May 06, 2015 18.45 18.76 18.38 18.71 1,506,659 +0.25(+1.37%)
May 05, 2015 18.63 18.73 18.41 18.46 1,969,771 -0.25(-1.31%)
May 04, 2015 18.70 18.79 18.66 18.70 1,137,075 +0.05(+0.27%)
May 01, 2015 18.46 18.69 18.36 18.65 1,416,185 +0.19(+1.06%)
Apr 30, 2015 18.58 18.65 18.43 18.46 1,291,906 -0.19(-1.01%)
Apr 29, 2015 18.62 18.74 18.57 18.65 614,018 -0.09(-0.46%)
Apr 28, 2015 18.75 18.84 18.67 18.73 761,308 -0.05(-0.27%)
Apr 27, 2015 18.86 18.93 18.68 18.78 778,511 -0.06(-0.31%)
Apr 24, 2015 18.86 18.90 18.78 18.84 1,079,302 -0.04(-0.23%)
Apr 23, 2015 19.03 19.11 18.85 18.88 949,188 -0.13(-0.68%)
Apr 22, 2015 19.01 19.04 18.93 19.01 769,713 +0.00(+0.00%)
Apr 21, 2015 19.09 19.21 18.98 19.01 665,597 -0.06(-0.30%)
Apr 20, 2015 19.03 19.23 19.00 19.07 741,702 +0.07(+0.34%)
Apr 17, 2015 18.96 19.05 18.89 19.01 1,025,340 -0.01(-0.04%)
Apr 16, 2015 18.89 19.16 18.83 19.01 980,055 +0.07(+0.34%)
Apr 15, 2015 19.05 19.14 18.93 18.95 1,437,873 -0.07(-0.38%)
Apr 14, 2015 19.04 19.14 18.97 19.02 985,222 +0.00(+0.00%)
Apr 13, 2015 18.95 19.19 18.95 19.02 786,286 +0.01(+0.08%)
Apr 10, 2015 19.01 19.16 18.98 19.01 982,950 +0.04(+0.23%)
Apr 09, 2015 19.09 19.16 18.92 18.96 801,873 -0.17(-0.90%)
Apr 08, 2015 19.13 19.22 19.04 19.14 1,114,978 -0.01(-0.04%)
Apr 07, 2015 19.31 19.33 19.12 19.14 677,022 -0.17(-0.90%)
Apr 06, 2015 18.95 19.37 18.95 19.32 1,942,844 +0.24(+1.25%)
Apr 02, 2015 19.06 19.08 19.08 19.08 1,114,498 +0.03(+0.15%)
Apr 01, 2015 19.42 19.50 19.01 19.05 1,372,847 -0.40(-2.04%)
Mar 31, 2015 19.37 19.61 19.24 19.45 1,497,307 +0.02(+0.11%)
Mar 30, 2015 19.52 19.55 19.33 19.42 763,852 -0.05(-0.26%)
Mar 27, 2015 19.37 19.48 19.30 19.48 652,821 +0.09(+0.48%)
Mar 26, 2015 19.43 19.52 19.35 19.38 694,098 -0.06(-0.33%)
Mar 25, 2015 19.79 19.84 19.45 19.45 973,198 -0.28(-1.43%)
Mar 24, 2015 19.69 19.92 19.68 19.73 646,798 +0.03(+0.15%)
Mar 23, 2015 19.79 19.85 19.63 19.70 1,143,931 -0.09(-0.47%)
Mar 20, 2015 19.66 19.92 19.61 19.79 4,403,852 +0.23(+1.18%)
Mar 19, 2015 19.53 19.67 19.48 19.56 593,939 -0.06(-0.33%)
Mar 18, 2015 19.37 19.68 19.26 19.63 950,535 +0.27(+1.38%)
Mar 17, 2015 19.40 19.52 19.32 19.36 845,154 -0.04(-0.22%)
Mar 16, 2015 19.01 19.44 19.01 19.40 1,261,953 +0.40(+2.09%)
Mar 13, 2015 19.24 19.32 19.01 19.01 870,811 -0.26(-1.35%)
Mar 12, 2015 19.38 19.46 19.07 19.27 907,951 -0.05(-0.26%)
Mar 11, 2015 19.30 19.44 19.20 19.32 1,391,447 -0.01(-0.04%)
Mar 10, 2015 19.37 19.42 19.19 19.32 1,278,111 -0.06(-0.33%)
Mar 09, 2015 19.34 19.46 19.29 19.39 1,074,338 +0.07(+0.37%)
Mar 06, 2015 19.24 19.37 18.94 19.32 1,602,043 -0.13(-0.66%)
Mar 05, 2015 19.54 19.59 19.40 19.44 591,536 -0.03(-0.15%)
Mar 04, 2015 19.63 19.66 19.37 19.47 858,035 -0.19(-0.95%)
Mar 03, 2015 19.67 20.01 19.63 19.66 1,478,940 -0.07(-0.36%)
Mar 02, 2015 19.64 19.85 19.62 19.73 836,604 +0.14(+0.73%)
Feb 27, 2015 19.38 19.63 19.37 19.59 1,105,461 +0.22(+1.14%)
Feb 26, 2015 19.41 19.42 19.29 19.37 794,642 -0.06(-0.29%)
Feb 25, 2015 19.37 19.56 19.28 19.42 1,066,690 +0.13(+0.67%)
Feb 24, 2015 19.34 19.51 19.28 19.29 1,350,085 -0.15(-0.77%)
Feb 23, 2015 19.40 19.49 19.37 19.44 903,392 +0.05(+0.26%)
Feb 20, 2015 19.33 19.51 19.29 19.39 1,182,300 +0.06(+0.30%)
Feb 19, 2015 19.49 19.50 19.31 19.34 1,290,235 -0.21(-1.10%)
Feb 18, 2015 19.47 19.58 19.27 19.55 1,863,136 +0.04(+0.22%)
Feb 17, 2015 19.57 19.73 19.33 19.51 3,503,627 -0.51(-2.57%)
Feb 13, 2015 19.79 20.02 20.02 20.02 2,569,189 -0.82(-3.94%)
Feb 12, 2015 21.22 21.27 20.42 20.85 2,623,850 -0.27(-1.29%)
Feb 11, 2015 21.20 21.30 21.04 21.12 835,624 -0.09(-0.40%)
Feb 10, 2015 21.13 21.23 20.85 21.20 1,065,851 +0.16(+0.78%)
Feb 09, 2015 21.11 21.21 21.01 21.04 949,529 -0.12(-0.57%)
Feb 06, 2015 21.27 21.27 21.01 21.16 1,232,701 -0.19(-0.87%)
Feb 05, 2015 21.09 21.35 21.08 21.35 690,625 +0.26(+1.22%)
Feb 04, 2015 21.10 21.18 21.00 21.09 850,301 -0.13(-0.61%)
Feb 03, 2015 21.07 21.29 21.02 21.22 1,054,764 +0.17(+0.81%)
Feb 02, 2015 21.08 21.13 20.74 21.05 1,027,965 +0.07(+0.34%)
Jan 30, 2015 20.90 21.12 20.88 20.97 1,044,178 -0.01(-0.03%)
Jan 29, 2015 20.91 21.00 20.75 20.98 854,398 +0.06(+0.31%)
Jan 28, 2015 21.02 21.12 20.85 20.92 812,963 -0.07(-0.34%)
Jan 27, 2015 21.03 21.12 20.95 20.99 651,776 -0.16(-0.74%)
Jan 26, 2015 20.90 21.15 20.75 21.15 1,471,131 +0.24(+1.16%)
Jan 23, 2015 20.87 21.19 20.84 20.90 1,491,498 +0.06(+0.31%)
Jan 22, 2015 20.50 20.85 20.37 20.84 984,626 +0.48(+2.35%)
Jan 21, 2015 20.27 20.42 20.19 20.36 624,008 +0.13(+0.64%)
Jan 20, 2015 20.55 20.62 20.15 20.23 1,170,109 -0.28(-1.36%)
Jan 16, 2015 20.20 20.52 20.12 20.51 829,194 +0.29(+1.45%)
Jan 15, 2015 20.64 20.64 20.17 20.22 1,045,447 -0.42(-2.04%)
Jan 14, 2015 20.49 20.64 20.23 20.64 1,407,791 -0.05(-0.24%)
Jan 13, 2015 20.60 20.70 20.37 20.69 1,541,562 +0.11(+0.56%)
Jan 12, 2015 20.40 20.59 20.25 20.57 879,874 +0.16(+0.77%)
Jan 09, 2015 20.34 20.48 20.27 20.42 727,037 +0.07(+0.35%)
Jan 08, 2015 20.37 20.49 20.29 20.35 858,063 +0.06(+0.28%)
Jan 07, 2015 20.19 20.32 20.01 20.29 822,125 +0.18(+0.89%)
Jan 06, 2015 20.23 20.36 19.98 20.11 1,108,753 -0.14(-0.71%)
Jan 05, 2015 19.98 20.35 19.87 20.25 1,418,889 +0.14(+0.68%)
Jan 02, 2015 20.04 20.13 19.92 20.12 566,103 +0.15(+0.75%)
Dec 31, 2014 20.26 19.97 19.97 19.97 1,022,638 -0.28(-1.38%)
Dec 30, 2014 20.26 20.42 20.20 20.25 991,413 -0.16(-0.77%)
Dec 29, 2014 20.32 20.54 20.31 20.40 1,023,540 +0.06(+0.32%)
Dec 26, 2014 20.23 20.35 20.22 20.34 855,257 +0.11(+0.53%)
Dec 24, 2014 20.20 20.23 20.23 20.23 607,313 +0.00(+0.00%)
Dec 23, 2014 20.01 20.25 19.96 20.23 1,308,429 +0.23(+1.14%)
Dec 22, 2014 19.87 20.11 19.54 20.00 2,373,199 +0.12(+0.61%)
Dec 19, 2014 19.52 19.90 19.36 19.88 3,805,584 +0.29(+1.50%)
Dec 18, 2014 19.32 19.63 19.28 19.59 1,900,279 +0.39(+2.01%)
Dec 17, 2014 18.54 19.21 18.49 19.20 1,895,881 +0.69(+3.70%)
Dec 16, 2014 18.65 18.86 18.49 18.52 1,641,104 -0.14(-0.73%)
Dec 15, 2014 19.02 19.02 18.64 18.65 1,356,438 -0.34(-1.81%)
Dec 12, 2014 19.16 19.20 18.99 18.99 1,026,062 -0.26(-1.36%)
Dec 11, 2014 18.98 19.34 18.97 19.26 1,171,455 +0.26(+1.38%)
Dec 10, 2014 19.28 19.28 18.97 18.99 949,861 -0.28(-1.47%)
Dec 09, 2014 19.04 19.41 19.04 19.28 1,599,809 +0.15(+0.78%)
Dec 08, 2014 19.13 19.26 18.98 19.13 2,108,947 -0.01(-0.04%)
Dec 05, 2014 19.28 19.30 19.05 19.14 1,273,089 -0.18(-0.95%)
Dec 04, 2014 19.29 19.32 19.13 19.32 1,566,313 +0.01(+0.07%)
Dec 03, 2014 19.16 19.31 19.02 19.31 1,342,556 +0.13(+0.66%)
Dec 02, 2014 19.22 19.40 19.13 19.18 1,156,803 -0.10(-0.51%)
Dec 01, 2014 19.29 19.39 19.13 19.28 1,719,280 -0.04(-0.18%)
Nov 28, 2014 19.36 19.45 19.27 19.31 563,270 -0.04(-0.22%)
Nov 26, 2014 19.44 19.36 19.36 19.36 1,624,659 -0.09(-0.47%)
Nov 25, 2014 19.21 19.47 19.08 19.45 1,711,003 +0.27(+1.40%)
Nov 24, 2014 19.05 19.33 19.05 19.18 1,691,263 +0.11(+0.56%)
Nov 21, 2014 19.04 19.16 18.99 19.07 2,030,950 +0.06(+0.30%)
Nov 20, 2014 18.93 19.08 18.85 19.02 1,772,745 +0.32(+1.70%)
Nov 19, 2014 18.68 18.76 18.55 18.70 1,526,400 +0.01(+0.08%)
Nov 18, 2014 18.73 18.87 18.66 18.68 2,748,108 -0.08(-0.45%)
Nov 17, 2014 18.99 19.43 18.70 18.77 3,897,857 +0.30(+1.61%)
Nov 14, 2014 18.50 18.57 18.36 18.47 2,223,542 -0.03(-0.15%)
Nov 13, 2014 18.48 18.79 18.41 18.50 2,401,507 +0.02(+0.12%)
Nov 12, 2014 18.55 18.76 18.34 18.48 6,722,249 -0.45(-2.36%)
Nov 11, 2014 19.09 19.40 18.54 18.92 7,923,030 -1.48(-7.25%)
Nov 10, 2014 22.30 22.32 20.06 20.40 9,499,517 -3.60(-14.99%)
Nov 07, 2014 23.84 24.10 23.77 24.00 1,029,774 +0.16(+0.68%)
Nov 06, 2014 23.99 24.07 23.79 23.84 599,714 -0.17(-0.71%)
Nov 05, 2014 24.07 24.10 23.85 24.01 660,583 +0.04(+0.18%)
Nov 04, 2014 24.00 24.08 23.80 23.96 530,949 -0.03(-0.12%)
Nov 03, 2014 23.69 24.00 23.69 23.99 969,535 +0.30(+1.26%)
Oct 31, 2014 23.64 23.83 23.43 23.70 1,014,620 +0.14(+0.60%)
Oct 30, 2014 23.11 23.55 23.07 23.55 711,477 +0.37(+1.59%)
Oct 29, 2014 23.44 23.56 23.09 23.19 951,375 -0.32(-1.36%)
Oct 28, 2014 23.38 23.50 23.28 23.50 567,204 +0.12(+0.51%)
Oct 27, 2014 23.07 23.38 23.19 23.38 523,052 +0.19(+0.82%)
Oct 24, 2014 23.29 23.30 23.05 23.19 592,700 -0.11(-0.46%)
Oct 23, 2014 23.20 23.36 23.19 23.30 781,394 +0.18(+0.77%)
Oct 22, 2014 23.41 23.46 23.11 23.12 534,229 -0.22(-0.94%)
Oct 21, 2014 23.26 23.41 23.16 23.34 603,365 +0.13(+0.55%)
Oct 20, 2014 22.95 23.22 22.91 23.21 716,365 +0.21(+0.89%)
Oct 17, 2014 23.07 23.08 22.83 23.01 932,889 +0.17(+0.74%)
Oct 16, 2014 22.65 22.92 22.63 22.84 1,198,800 +0.01(+0.03%)
Oct 15, 2014 22.61 22.95 22.51 22.83 1,493,016 -0.05(-0.22%)
Oct 14, 2014 22.83 23.20 22.80 22.88 1,833,481 +0.11(+0.47%)
Oct 13, 2014 22.58 23.09 22.58 22.78 1,254,909 +0.19(+0.85%)
Oct 10, 2014 22.61 22.90 22.57 22.58 1,109,538 +0.11(+0.50%)
Oct 09, 2014 22.44 22.66 22.32 22.47 1,343,720 +0.00(+0.00%)
Oct 08, 2014 22.31 22.65 22.25 22.47 2,171,508 +0.20(+0.89%)
Oct 07, 2014 22.24 22.51 22.17 22.27 1,602,031 -0.01(-0.06%)
Oct 06, 2014 22.02 22.36 22.02 22.29 1,369,588 +0.29(+1.32%)
Oct 03, 2014 22.14 22.19 21.94 22.00 932,862 -0.05(-0.22%)
Oct 02, 2014 22.00 22.22 21.89 22.05 940,722 -0.01(-0.06%)
Oct 01, 2014 21.99 22.22 21.94 22.06 1,673,937 +0.01(+0.06%)
Sep 30, 2014 22.19 22.23 21.98 22.05 1,627,662 -0.06(-0.29%)
Sep 29, 2014 21.74 22.15 21.56 22.11 1,208,743 +0.21(+0.94%)
Sep 26, 2014 21.86 21.92 21.69 21.90 847,122 +0.02(+0.10%)
Sep 25, 2014 22.10 22.12 21.82 21.88 980,438 -0.29(-1.31%)
Sep 24, 2014 21.98 22.23 21.92 22.17 1,023,890 +0.13(+0.61%)
Sep 23, 2014 22.20 22.39 22.00 22.04 1,129,696 -0.23(-1.05%)
Sep 22, 2014 22.55 22.55 22.27 22.27 1,158,254 -0.31(-1.38%)
Sep 19, 2014 22.65 22.74 22.44 22.58 2,242,722 -0.09(-0.37%)
Sep 18, 2014 22.96 22.98 22.59 22.67 871,962 -0.31(-1.36%)
Sep 17, 2014 23.12 23.29 22.90 22.98 1,105,376 -0.14(-0.61%)
Sep 16, 2014 22.94 23.21 22.86 23.12 1,057,906 +0.18(+0.77%)
Sep 15, 2014 23.02 23.05 22.71 22.95 1,093,543 -0.11(-0.46%)
Sep 12, 2014 23.72 23.78 22.87 23.05 1,294,418 -0.74(-3.12%)
Sep 11, 2014 23.79 23.90 23.67 23.79 774,148 -0.04(-0.15%)
Sep 10, 2014 23.97 24.01 23.74 23.83 585,223 -0.17(-0.70%)
Sep 09, 2014 24.17 24.17 23.96 24.00 497,424 -0.17(-0.70%)
Sep 08, 2014 24.21 24.35 24.01 24.17 717,272 -0.03(-0.12%)
Sep 05, 2014 23.85 24.18 23.76 24.19 1,018,599 +0.41(+1.74%)
Sep 04, 2014 23.81 23.99 23.75 23.78 806,395 -0.15(-0.65%)
Sep 03, 2014 24.07 24.16 23.91 23.93 586,062 -0.13(-0.55%)
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.