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 29, 2003 4.269 4.296 4.249 4.296 1,813,089 +0.03(+0.66%)
Aug 28, 2003 4.259 4.271 4.234 4.268 2,842,638 +0.01(+0.20%)
Aug 27, 2003 4.255 4.265 4.229 4.259 2,373,375 +0.00(+0.08%)
Aug 26, 2003 4.274 4.274 4.231 4.256 3,593,582 -0.02(-0.43%)
Aug 25, 2003 4.309 4.336 4.271 4.274 4,540,718 +0.05(+1.10%)
Aug 22, 2003 4.255 4.281 4.206 4.227 4,487,826 -0.02(-0.38%)
Aug 21, 2003 4.272 4.303 4.238 4.244 5,405,442 -0.03(-0.66%)
Aug 20, 2003 3.816 4.373 3.816 4.272 16,223,706 +0.46(+11.99%)
Aug 19, 2003 3.821 3.821 3.794 3.814 1,150,094 -0.00(-0.09%)
Aug 18, 2003 3.816 3.829 3.786 3.818 2,333,399 +0.02(+0.51%)
Aug 15, 2003 3.810 3.810 3.761 3.798 749,098 +0.00(+0.00%)
Aug 14, 2003 3.843 3.843 3.792 3.798 2,471,779 -0.05(-1.27%)
Aug 13, 2003 3.780 3.859 3.767 3.847 16,322,109 +0.06(+1.63%)
Aug 12, 2003 3.801 3.810 3.749 3.785 1,535,098 +0.01(+0.14%)
Aug 11, 2003 3.771 3.787 3.731 3.780 1,078,751 +0.01(+0.23%)
Aug 08, 2003 3.757 3.784 3.742 3.771 739,873 +0.02(+0.52%)
Aug 07, 2003 3.794 3.805 3.730 3.752 1,465,601 -0.03(-0.86%)
Aug 06, 2003 3.729 3.821 3.721 3.784 1,357,356 +0.06(+1.48%)
Aug 05, 2003 3.835 3.839 3.729 3.729 1,139,638 -0.11(-2.77%)
Aug 04, 2003 3.821 3.837 3.794 3.835 2,939,197 +0.09(+2.37%)
Aug 01, 2003 3.775 3.779 3.718 3.746 825,361 -0.03(-0.78%)
Jul 31, 2003 3.800 3.855 3.758 3.775 1,075,061 -0.02(-0.46%)
Jul 30, 2003 3.775 3.797 3.762 3.793 1,023,399 +0.04(+1.13%)
Jul 29, 2003 3.808 3.808 3.680 3.751 901,624 -0.03(-0.89%)
Jul 28, 2003 3.852 3.852 3.743 3.784 1,456,990 -0.07(-1.94%)
Jul 25, 2003 3.826 3.869 3.797 3.859 1,084,901 +0.05(+1.34%)
Jul 24, 2003 3.830 3.854 3.761 3.808 826,591 -0.03(-0.68%)
Jul 23, 2003 3.848 3.871 3.794 3.834 3,777,474 -0.07(-1.80%)
Jul 22, 2003 3.675 3.913 3.658 3.904 5,390,066 +0.24(+6.41%)
Jul 21, 2003 3.681 3.686 3.648 3.669 1,493,277 -0.01(-0.21%)
Jul 18, 2003 3.629 3.686 3.629 3.677 650,079 +0.06(+1.77%)
Jul 17, 2003 3.599 3.669 3.599 3.613 553,521 +0.00(+0.09%)
Jul 16, 2003 3.665 3.682 3.603 3.610 484,023 -0.05(-1.48%)
Jul 15, 2003 3.629 3.675 3.629 3.664 487,713 +0.03(+0.96%)
Jul 14, 2003 3.655 3.690 3.615 3.629 608,258 -0.01(-0.27%)
Jul 11, 2003 3.558 3.666 3.558 3.639 1,749,126 +0.08(+2.16%)
Jul 10, 2003 3.611 3.620 3.542 3.562 763,859 -0.08(-2.09%)
Jul 09, 2003 3.648 3.668 3.603 3.638 873,948 -0.02(-0.68%)
Jul 08, 2003 3.669 3.702 3.623 3.663 618,713 -0.03(-0.82%)
Jul 07, 2003 3.637 3.751 3.637 3.693 813,676 +0.08(+2.19%)
Jul 03, 2003 3.631 3.656 3.606 3.614 333,957 -0.03(-0.89%)
Jul 02, 2003 3.593 3.646 3.539 3.646 1,287,244 +0.08(+2.13%)
Jul 01, 2003 3.577 3.583 3.520 3.571 2,329,709 -0.01(-0.18%)
Jun 30, 2003 3.671 3.671 3.577 3.577 1,615,051 -0.09(-2.54%)
Jun 27, 2003 3.696 3.696 3.626 3.670 653,770 -0.02(-0.59%)
Jun 26, 2003 3.718 3.729 3.691 3.692 976,657 -0.01(-0.20%)
Jun 25, 2003 3.710 3.778 3.691 3.700 651,924 +0.00(+0.00%)
Jun 24, 2003 3.702 3.749 3.686 3.700 1,236,812 -0.00(-0.06%)
Jun 23, 2003 3.734 3.734 3.657 3.702 1,068,910 -0.02(-0.58%)
Jun 20, 2003 3.745 3.761 3.686 3.723 1,586,760 -0.01(-0.20%)
Jun 19, 2003 3.772 3.794 3.726 3.731 1,324,145 -0.05(-1.38%)
Jun 18, 2003 3.794 3.816 3.768 3.783 740,488 -0.07(-1.72%)
Jun 17, 2003 3.895 3.901 3.837 3.849 971,122 -0.05(-1.17%)
Jun 16, 2003 3.799 3.895 3.783 3.895 865,953 +0.12(+3.10%)
Jun 13, 2003 3.890 3.900 3.767 3.778 806,295 +1.18(+45.67%)
Jun 12, 2003 2.591 2.601 2.553 2.593 834,894 +0.01(+0.56%)
Jun 11, 2003 2.500 2.585 2.471 2.579 1,688,239 +0.08(+3.34%)
Jun 10, 2003 2.474 2.505 2.474 2.496 738,950 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.457 2.470 623,633 -0.05(-2.08%)
Jun 06, 2003 2.532 2.549 2.510 2.523 1,271,253 +0.00(+0.11%)
Jun 05, 2003 2.517 2.522 2.493 2.520 917,922 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.524 1,299,852 +0.05(+2.01%)
Jun 03, 2003 2.493 2.494 2.443 2.475 998,183 -0.03(-1.12%)
Jun 02, 2003 2.491 2.534 2.479 2.503 1,565,542 +0.02(+0.62%)
May 30, 2003 2.450 2.497 2.443 2.487 822,901 +0.05(+1.85%)
May 29, 2003 2.473 2.496 2.439 2.442 879,176 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.457 2.472 782,309 +0.01(+0.43%)
May 27, 2003 2.423 2.467 2.402 2.462 1,014,788 +0.03(+1.21%)
May 23, 2003 2.409 2.449 2.382 2.432 1,167,929 +0.02(+0.96%)
May 22, 2003 2.365 2.415 2.336 2.409 1,323,838 +0.08(+3.28%)
May 21, 2003 2.339 2.349 2.307 2.333 1,340,443 -0.01(-0.33%)
May 20, 2003 2.342 2.369 2.318 2.340 1,084,901 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.331 2.333 1,464,063 -0.10(-4.00%)
May 16, 2003 2.437 2.437 2.397 2.430 1,103,352 -0.01(-0.49%)
May 15, 2003 2.399 2.444 2.380 2.442 917,922 +0.05(+2.09%)
May 14, 2003 2.426 2.430 2.385 2.392 1,274,943 -0.03(-1.27%)
May 13, 2003 2.457 2.468 2.423 2.423 1,665,176 -0.05(-2.12%)
May 12, 2003 2.421 2.475 2.402 2.475 1,774,035 +0.02(+0.74%)
May 09, 2003 2.421 2.458 2.416 2.457 1,114,422 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.403 2.416 1,048,922 -0.02(-0.65%)
May 07, 2003 2.432 2.457 2.395 2.432 944,676 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.432 973,274 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.391 921,612 -0.01(-0.62%)
May 02, 2003 2.385 2.415 2.377 2.406 1,045,232 +0.02(+0.66%)
May 01, 2003 2.423 2.423 2.345 2.390 1,879,204 -0.04(-1.49%)
Apr 30, 2003 2.397 2.432 2.373 2.426 1,949,317 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.401 1,465,908 +0.03(+1.38%)
Apr 28, 2003 2.350 2.375 2.337 2.368 1,126,415 +0.02(+0.80%)
Apr 25, 2003 2.312 2.351 2.288 2.350 1,246,345 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.305 796,148 -0.00(-0.17%)
Apr 23, 2003 2.322 2.322 2.287 2.309 859,802 -0.02(-0.89%)
Apr 22, 2003 2.274 2.341 2.269 2.330 1,143,943 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.243 2.257 1,071,986 +0.01(+0.41%)
Apr 17, 2003 2.221 2.253 2.220 2.248 1,454,838 +0.03(+1.50%)
Apr 16, 2003 2.240 2.263 2.213 2.215 1,064,605 -0.05(-2.15%)
Apr 15, 2003 2.286 2.286 2.257 2.263 994,493 -0.04(-1.53%)
Apr 14, 2003 2.252 2.304 2.252 2.299 1,273,098 +0.05(+2.05%)
Apr 11, 2003 2.227 2.257 2.227 2.252 1,225,126 +0.03(+1.34%)
Apr 10, 2003 2.223 2.236 2.219 2.222 1,388,415 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,986 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.202 2.228 2,072,014 -0.00(-0.02%)
Apr 07, 2003 2.228 2.277 2.219 2.228 879,176 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,422 +0.02(+0.71%)
Apr 03, 2003 2.210 2.211 2.168 2.180 675,295 -0.02(-0.90%)
Apr 02, 2003 2.169 2.223 2.169 2.200 730,648 +0.05(+2.35%)
Apr 01, 2003 2.123 2.161 2.089 2.150 1,471,443 +0.03(+1.27%)
Mar 31, 2003 2.110 2.125 2.064 2.123 947,443 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.069 2.129 806,295 +0.04(+1.77%)
Mar 27, 2003 2.112 2.114 2.066 2.092 771,239 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.091 2.122 853,345 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,507 +0.03(+1.32%)
Mar 24, 2003 2.204 2.204 2.111 2.124 1,108,887 -0.09(-4.17%)
Mar 21, 2003 2.158 2.216 2.150 2.216 884,711 +0.07(+3.32%)
Mar 20, 2003 2.151 2.153 2.115 2.145 847,810 -0.01(-0.51%)
Mar 19, 2003 2.108 2.156 2.108 2.156 899,471 +0.04(+2.10%)
Mar 18, 2003 2.091 2.117 2.075 2.112 837,662 +0.03(+1.36%)
Mar 17, 2003 2.016 2.088 1.994 2.083 889,324 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.987 2.020 1,678,091 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,345 +0.06(+2.92%)
Mar 12, 2003 1.970 1.970 1.935 1.960 817,366 -0.01(-0.76%)
Mar 11, 2003 1.951 1.984 1.949 1.975 1,229,739 +0.03(+1.38%)
Mar 10, 2003 1.982 1.983 1.945 1.948 1,170,697 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.950 2.002 840,429 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,633 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,936 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,366 -0.05(-2.25%)
Mar 03, 2003 2.054 2.076 2.034 2.059 920,690 +0.01(+0.52%)
Feb 28, 2003 2.048 2.072 2.024 2.048 1,782,338 +0.01(+0.59%)
Feb 27, 2003 2.072 2.072 2.003 2.036 999,105 -0.00(-0.24%)
Feb 26, 2003 2.020 2.074 2.020 2.041 1,412,401 +0.02(+1.07%)
Feb 25, 2003 2.003 2.026 1.972 2.020 926,225 +0.01(+0.60%)
Feb 24, 2003 2.057 2.057 2.004 2.008 827,514 -0.04(-2.09%)
Feb 21, 2003 2.003 2.061 1.973 2.050 992,648 +0.06(+2.98%)
Feb 20, 2003 2.015 2.023 1.991 1.991 955,746 -0.02(-1.17%)
Feb 19, 2003 2.012 2.025 2.009 2.015 820,133 -0.01(-0.45%)
Feb 18, 2003 1.989 2.040 1.989 2.024 849,655 +0.04(+1.97%)
Feb 14, 2003 2.004 2.016 1.965 1.985 869,950 -0.02(-1.13%)
Feb 13, 2003 2.021 2.021 1.980 2.008 1,206,676 -0.00(-0.05%)
Feb 12, 2003 2.033 2.041 1.999 2.008 1,318,303 -0.02(-1.21%)
Feb 11, 2003 2.045 2.064 2.019 2.033 1,356,126 -0.00(-0.12%)
Feb 10, 2003 2.043 2.061 2.006 2.035 1,250,957 -0.00(-0.17%)
Feb 07, 2003 2.059 2.060 2.028 2.039 1,023,091 -0.01(-0.40%)
Feb 06, 2003 2.052 2.063 2.035 2.047 1,018,479 -0.01(-0.26%)
Feb 05, 2003 2.074 2.105 2.052 2.052 1,104,274 -0.01(-0.47%)
Feb 04, 2003 2.062 2.071 2.043 2.062 937,295 -0.00(-0.09%)
Feb 03, 2003 2.043 2.096 2.043 2.064 961,281 +0.02(+1.09%)
Jan 31, 2003 2.012 2.072 2.012 2.042 1,107,964 +0.03(+1.48%)
Jan 30, 2003 2.056 2.084 2.009 2.012 1,003,718 -0.04(-2.11%)
Jan 29, 2003 2.016 2.068 2.012 2.055 1,278,634 +0.03(+1.72%)
Jan 28, 2003 2.014 2.045 2.013 2.021 980,655 +0.02(+0.94%)
Jan 27, 2003 2.062 2.062 1.997 2.002 1,095,049 -0.07(-3.15%)
Jan 24, 2003 2.082 2.083 2.052 2.067 1,303,542 -0.02(-0.74%)
Jan 23, 2003 2.086 2.092 2.073 2.082 823,824 +0.00(+0.05%)
Jan 22, 2003 2.076 2.098 2.061 2.081 2,952,113 -0.04(-1.71%)
Jan 21, 2003 2.163 2.168 2.117 2.117 521,232 -0.04(-2.07%)
Jan 17, 2003 2.178 2.187 2.161 2.162 542,450 -0.02(-1.06%)
Jan 16, 2003 2.182 2.205 2.173 2.185 740,795 +0.00(+0.07%)
Jan 15, 2003 2.194 2.195 2.169 2.184 843,197 -0.01(-0.37%)
Jan 14, 2003 2.192 2.209 2.185 2.192 1,105,197 -0.02(-0.72%)
Jan 13, 2003 2.226 2.227 2.177 2.208 1,087,669 -0.01(-0.43%)
Jan 10, 2003 2.173 2.226 2.173 2.218 1,148,556 +0.04(+1.72%)
Jan 09, 2003 2.167 2.189 2.165 2.180 833,971 +0.02(+0.85%)
Jan 08, 2003 2.199 2.199 2.156 2.162 706,662 -0.04(-1.90%)
Jan 07, 2003 2.229 2.230 2.190 2.204 1,269,408 -0.03(-1.12%)
Jan 06, 2003 2.223 2.260 2.223 2.229 1,075,676 +0.01(+0.26%)
Jan 03, 2003 2.211 2.239 2.192 2.223 566,436 +0.01(+0.30%)
Jan 02, 2003 2.187 2.229 2.174 2.216 717,732 +0.04(+1.66%)
Dec 31, 2002 2.149 2.182 2.134 2.180 708,507 +0.03(+1.46%)
Dec 30, 2002 2.142 2.153 2.124 2.149 571,971 +0.01(+0.32%)
Dec 27, 2002 2.177 2.177 2.141 2.142 1,094,126 -0.04(-1.64%)
Dec 26, 2002 2.154 2.186 2.153 2.178 585,809 +0.02(+1.12%)
Dec 24, 2002 2.153 2.166 2.150 2.153 249,084 -0.00(-0.16%)
Dec 23, 2002 2.153 2.166 2.134 2.157 913,310 +0.00(+0.09%)
Dec 20, 2002 2.139 2.156 2.129 2.155 1,293,394 +0.03(+1.27%)
Dec 19, 2002 2.106 2.128 2.096 2.128 1,463,141 +0.02(+0.82%)
Dec 18, 2002 2.126 2.154 2.107 2.111 869,028 -0.02(-0.93%)
Dec 17, 2002 2.171 2.176 2.128 2.130 1,041,542 -0.04(-1.91%)
Dec 16, 2002 2.087 2.172 2.087 2.172 805,373 +0.09(+4.11%)
Dec 13, 2002 2.114 2.114 2.081 2.086 473,260 -0.03(-1.46%)
Dec 12, 2002 2.118 2.125 2.080 2.117 987,112 -0.01(-0.27%)
Dec 11, 2002 2.090 2.133 2.050 2.123 1,012,943 +0.03(+1.50%)
Dec 10, 2002 2.053 2.092 2.042 2.091 1,036,007 +0.04(+2.12%)
Dec 09, 2002 2.105 2.105 2.043 2.048 1,080,288 -0.08(-3.69%)
Dec 06, 2002 2.120 2.140 2.106 2.127 1,562,774 -0.01(-0.25%)
Dec 05, 2002 2.156 2.158 2.124 2.132 619,021 -0.02(-0.72%)
Dec 04, 2002 2.175 2.190 2.125 2.147 1,250,035 -0.03(-1.42%)
Dec 03, 2002 2.206 2.211 2.178 2.178 1,192,838 -0.04(-1.82%)
Dec 02, 2002 2.248 2.248 2.202 2.219 2,394,901 -0.01(-0.45%)
Nov 29, 2002 2.216 2.237 2.200 2.229 405,915 +0.02(+0.72%)
Nov 27, 2002 2.117 2.213 2.117 2.213 969,584 +0.11(+5.10%)
Nov 26, 2002 2.122 2.136 2.092 2.105 775,852 -0.02(-0.79%)
Nov 25, 2002 2.141 2.167 2.109 2.122 1,049,845 -0.03(-1.26%)
Nov 22, 2002 2.126 2.162 2.121 2.149 1,304,465 +0.02(+1.04%)
Nov 21, 2002 2.057 2.133 2.050 2.127 1,419,781 +0.09(+4.35%)
Nov 20, 2002 2.021 2.041 2.018 2.038 747,253 +0.02(+1.20%)
Nov 19, 2002 2.012 2.023 1.999 2.014 1,218,669 +0.00(+0.05%)
Nov 18, 2002 2.014 2.033 2.004 2.013 508,316 -0.00(-0.02%)
Nov 15, 2002 2.012 2.026 1.999 2.014 792,457 +0.00(+0.07%)
Nov 14, 2002 1.956 2.032 1.956 2.012 689,133 +0.07(+3.44%)
Nov 13, 2002 1.936 1.966 1.913 1.945 1,714,993 +0.01(+0.45%)
Nov 12, 2002 1.933 1.954 1.920 1.937 1,406,866 +0.02(+0.80%)
Nov 11, 2002 1.963 1.968 1.917 1.921 918,845 -0.04(-2.04%)
Nov 08, 2002 2.011 2.018 1.942 1.961 977,887 -0.04(-2.05%)
Nov 07, 2002 2.033 2.033 1.994 2.002 1,908,725 -0.03(-1.49%)
Nov 06, 2002 2.011 2.042 2.004 2.033 2,449,331 +0.02(+1.03%)
Nov 05, 2002 2.009 2.021 1.956 2.012 1,242,655 +0.00(+0.14%)
Nov 04, 2002 2.023 2.043 2.003 2.009 1,175,310 -0.00(-0.05%)
Nov 01, 2002 2.032 2.032 1.990 2.010 1,351,514 -0.02(-1.09%)
Oct 31, 2002 1.999 2.038 1.970 2.032 1,134,718 +0.04(+2.01%)
Oct 30, 2002 2.007 2.021 1.970 1.992 951,133 -0.02(-1.08%)
Oct 29, 2002 2.028 2.033 1.978 2.014 1,040,619 -0.01(-0.71%)
Oct 28, 2002 2.038 2.044 1.994 2.028 1,043,387 +0.00(+0.12%)
Oct 25, 2002 2.004 2.026 1.982 2.026 1,515,725 +0.02(+1.13%)
Oct 24, 2002 2.068 2.068 1.998 2.003 1,335,831 -0.05(-2.58%)
Oct 23, 2002 2.024 2.057 2.014 2.056 2,101,535 +0.03(+1.62%)
Oct 22, 2002 2.086 2.086 2.017 2.023 4,428,169 -0.07(-3.45%)
Oct 21, 2002 2.045 2.096 2.009 2.096 1,177,155 +0.05(+2.35%)
Oct 18, 2002 2.023 2.064 1.997 2.047 1,203,908 -0.01(-0.26%)
Oct 17, 2002 2.009 2.060 2.009 2.053 879,176 +0.07(+3.42%)
Oct 16, 2002 2.028 2.042 1.984 1.985 955,746 -0.05(-2.51%)
Oct 15, 2002 1.963 2.036 1.963 2.036 2,092,310 +0.12(+6.21%)
Oct 14, 2002 1.898 1.927 1.889 1.917 715,887 +0.01(+0.35%)
Oct 11, 2002 1.846 1.951 1.846 1.910 2,164,268 +0.09(+4.89%)
Oct 10, 2002 1.790 1.825 1.768 1.821 1,902,267 +0.03(+1.78%)
Oct 09, 2002 1.850 1.850 1.786 1.789 1,683,627 -0.06(-3.28%)
Oct 08, 2002 1.875 1.893 1.840 1.850 2,155,042 -0.01(-0.70%)
Oct 07, 2002 1.872 1.878 1.843 1.863 2,767,606 -0.01(-0.59%)
Oct 04, 2002 1.903 1.933 1.845 1.874 1,881,972 -0.05(-2.85%)
Oct 03, 2002 1.994 2.014 1.929 1.929 2,420,732 -0.07(-3.56%)
Oct 02, 2002 2.049 2.051 2.000 2.000 1,271,253 -0.05(-2.37%)
Oct 01, 2002 2.026 2.052 2.007 2.049 978,810 +0.03(+1.48%)
Sep 30, 2002 2.031 2.031 1.959 2.019 1,580,303 -0.02(-1.11%)
Sep 27, 2002 2.067 2.067 2.032 2.042 1,588,605 -0.03(-1.21%)
Sep 26, 2002 2.057 2.093 2.047 2.067 1,731,598 +0.02(+0.94%)
Sep 25, 2002 1.987 2.052 1.986 2.047 1,501,887 +0.09(+4.42%)
Sep 24, 2002 2.019 2.033 1.961 1.961 2,257,444 -0.10(-4.82%)
Sep 23, 2002 2.104 2.132 2.054 2.060 1,533,253 -0.04(-2.08%)
Sep 20, 2002 2.062 2.127 2.034 2.104 1,979,760 +0.03(+1.42%)
Sep 19, 2002 2.139 2.139 2.074 2.074 1,012,021 -0.07(-3.43%)
Sep 18, 2002 2.141 2.158 2.120 2.148 1,608,901 -0.00(-0.04%)
Sep 17, 2002 2.211 2.231 2.149 2.149 771,239 -0.04(-1.83%)
Sep 16, 2002 2.192 2.215 2.180 2.189 725,112 -0.00(-0.15%)
Sep 13, 2002 2.201 2.204 2.173 2.193 933,605 -0.02(-0.91%)
Sep 12, 2002 2.233 2.268 2.204 2.213 1,912,415 -0.03(-1.12%)
Sep 11, 2002 2.256 2.274 2.238 2.238 777,697 -0.01(-0.26%)
Sep 10, 2002 2.245 2.261 2.208 2.244 1,412,401 -0.00(-0.02%)
Sep 09, 2002 2.223 2.246 2.197 2.244 1,240,810 +0.02(+0.71%)
Sep 06, 2002 2.212 2.239 2.212 2.228 1,477,901 +0.01(+0.50%)
Sep 05, 2002 2.285 2.285 2.217 2.217 1,903,190 -0.08(-3.58%)
Sep 04, 2002 2.290 2.332 2.274 2.299 2,179,028 +0.01(+0.44%)
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.