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

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 11.00 11.21 10.95 11.15 1,636,575 +0.11(+0.99%)
May 30, 2006 11.12 11.25 10.97 11.04 1,567,179 -0.24(-2.09%)
May 26, 2006 11.33 11.33 11.23 11.28 1,435,709 +0.05(+0.46%)
May 25, 2006 11.04 11.28 10.97 11.23 2,360,533 +0.24(+2.22%)
May 24, 2006 10.57 11.10 10.57 10.98 4,310,963 +0.40(+3.82%)
May 23, 2006 10.64 10.89 10.57 10.58 3,144,122 -0.16(-1.52%)
May 22, 2006 11.13 11.13 10.37 10.74 8,116,969 -0.44(-3.97%)
May 19, 2006 11.24 11.33 10.98 11.19 2,297,413 -0.07(-0.64%)
May 18, 2006 11.36 11.43 11.20 11.26 1,479,648 -0.07(-0.61%)
May 17, 2006 11.50 11.52 11.32 11.33 1,297,264 -0.24(-2.08%)
May 16, 2006 11.80 11.84 11.47 11.57 732,675 -0.15(-1.30%)
May 15, 2006 11.61 11.83 11.54 11.72 1,217,406 +0.11(+0.94%)
May 12, 2006 11.89 11.92 11.59 11.61 1,365,266 -0.33(-2.76%)
May 11, 2006 12.14 12.25 11.92 11.94 1,547,301 -0.14(-1.19%)
May 10, 2006 12.02 12.19 12.01 12.08 867,284 +0.00(+0.00%)
May 09, 2006 12.11 12.13 12.05 12.08 1,048,273 -0.07(-0.59%)
May 08, 2006 12.04 12.18 12.04 12.16 1,000,497 +0.10(+0.86%)
May 05, 2006 11.95 12.20 11.94 12.05 1,201,015 +0.17(+1.47%)
May 04, 2006 11.61 11.94 11.61 11.88 1,316,095 +0.22(+1.89%)
May 03, 2006 11.65 11.73 11.60 11.66 1,069,545 +0.02(+0.20%)
May 02, 2006 11.73 11.79 11.54 11.63 1,667,961 -0.09(-0.76%)
May 01, 2006 11.87 11.94 11.65 11.72 2,083,992 -0.08(-0.68%)
Apr 28, 2006 11.57 11.81 11.55 11.80 2,619,288 -0.02(-0.15%)
Apr 27, 2006 11.83 12.00 11.67 11.82 2,628,704 -0.13(-1.08%)
Apr 26, 2006 11.93 12.03 11.74 11.95 4,448,013 -0.07(-0.57%)
Apr 25, 2006 12.82 12.82 11.62 12.02 5,785,381 -0.80(-6.26%)
Apr 24, 2006 12.72 12.82 12.63 12.82 924,126 +0.02(+0.18%)
Apr 21, 2006 12.91 12.99 12.76 12.80 1,041,298 -0.05(-0.42%)
Apr 20, 2006 12.88 12.97 12.78 12.85 1,156,378 -0.05(-0.36%)
Apr 19, 2006 12.84 12.93 12.80 12.90 1,586,707 +0.06(+0.47%)
Apr 18, 2006 12.58 12.87 12.61 12.84 1,692,720 +0.26(+2.10%)
Apr 17, 2006 12.41 12.61 12.26 12.57 2,122,701 +0.04(+0.34%)
Apr 13, 2006 12.75 12.76 12.45 12.53 1,941,014 -0.22(-1.69%)
Apr 12, 2006 12.80 12.88 12.73 12.75 835,898 -0.07(-0.56%)
Apr 11, 2006 12.91 12.98 12.79 12.82 1,120,111 -0.05(-0.40%)
Apr 10, 2006 12.95 12.95 12.76 12.87 1,407,462 -0.08(-0.60%)
Apr 07, 2006 13.31 13.32 12.93 12.95 1,556,717 -0.32(-2.38%)
Apr 06, 2006 13.32 13.62 13.23 13.26 1,604,144 +0.01(+0.04%)
Apr 05, 2006 12.95 13.26 12.90 13.26 1,407,462 +0.29(+2.23%)
Apr 04, 2006 12.83 12.98 12.81 12.97 1,877,197 -0.01(-0.07%)
Apr 03, 2006 13.02 13.15 12.94 12.98 1,280,525 -0.10(-0.75%)
Mar 31, 2006 13.12 13.21 12.90 13.07 894,484 -0.01(-0.11%)
Mar 30, 2006 13.17 13.17 12.98 13.09 1,551,835 -0.04(-0.28%)
Mar 29, 2006 12.89 13.19 12.88 13.12 1,081,053 +0.28(+2.19%)
Mar 28, 2006 12.83 12.99 12.67 12.84 1,048,970 +0.05(+0.38%)
Mar 27, 2006 12.75 12.82 12.66 12.80 754,645 -0.01(-0.07%)
Mar 24, 2006 12.80 12.86 12.71 12.80 755,691 +0.00(+0.00%)
Mar 23, 2006 12.71 12.83 12.56 12.80 1,055,247 +0.09(+0.74%)
Mar 22, 2006 12.55 12.73 12.48 12.71 648,283 +0.16(+1.30%)
Mar 21, 2006 12.76 12.77 12.52 12.55 844,616 -0.21(-1.64%)
Mar 20, 2006 12.85 12.90 12.69 12.76 1,532,655 -0.09(-0.71%)
Mar 17, 2006 12.76 12.87 12.57 12.85 1,492,551 +0.09(+0.74%)
Mar 16, 2006 12.65 12.83 12.50 12.75 1,247,396 +0.07(+0.59%)
Mar 15, 2006 12.55 12.76 12.51 12.68 1,337,716 +0.15(+1.17%)
Mar 14, 2006 12.42 12.60 12.39 12.53 913,316 +0.10(+0.78%)
Mar 13, 2006 12.35 12.49 12.34 12.43 717,680 +0.02(+0.16%)
Mar 10, 2006 12.28 12.43 12.22 12.41 736,860 +0.09(+0.70%)
Mar 09, 2006 12.22 12.39 12.19 12.33 715,587 +0.14(+1.13%)
Mar 08, 2006 12.24 12.25 12.06 12.19 1,018,980 -0.16(-1.30%)
Mar 07, 2006 12.55 12.61 12.32 12.35 920,988 -0.15(-1.24%)
Mar 06, 2006 12.27 12.64 12.27 12.51 971,553 +0.17(+1.40%)
Mar 03, 2006 12.47 12.51 12.32 12.33 821,600 -0.16(-1.26%)
Mar 02, 2006 12.52 12.52 12.39 12.49 572,609 -0.06(-0.50%)
Mar 01, 2006 12.42 12.55 12.29 12.55 673,391 +0.20(+1.58%)
Feb 28, 2006 12.46 12.46 12.30 12.36 620,385 -0.10(-0.81%)
Feb 27, 2006 12.47 12.48 12.27 12.46 841,827 -0.10(-0.80%)
Feb 24, 2006 12.50 12.58 12.43 12.56 725,003 +0.07(+0.60%)
Feb 23, 2006 12.58 12.60 12.45 12.49 789,866 -0.12(-0.93%)
Feb 22, 2006 12.30 12.60 12.27 12.60 1,156,727 +0.32(+2.57%)
Feb 21, 2006 12.27 12.31 12.21 12.29 683,504 -0.01(-0.12%)
Feb 17, 2006 12.19 12.33 12.09 12.30 674,438 +0.12(+1.01%)
Feb 16, 2006 12.10 12.19 12.06 12.18 372,789 +0.14(+1.14%)
Feb 15, 2006 11.98 12.07 11.90 12.04 577,491 +0.08(+0.65%)
Feb 14, 2006 11.80 11.96 11.76 11.96 1,244,258 +0.17(+1.41%)
Feb 13, 2006 11.98 12.00 11.79 11.80 1,002,241 -0.18(-1.51%)
Feb 10, 2006 12.01 12.11 11.96 11.98 994,918 -0.04(-0.31%)
Feb 09, 2006 12.04 12.12 11.94 12.02 959,348 +0.01(+0.09%)
Feb 08, 2006 12.01 12.04 11.83 12.00 668,160 +0.02(+0.19%)
Feb 07, 2006 12.08 12.18 11.98 11.98 800,328 -0.12(-1.02%)
Feb 06, 2006 11.95 12.14 11.93 12.10 947,142 +0.16(+1.32%)
Feb 03, 2006 11.99 12.03 11.77 11.95 899,366 -0.13(-1.09%)
Feb 02, 2006 12.18 12.20 11.97 12.08 1,196,831 -0.15(-1.22%)
Feb 01, 2006 12.19 12.33 12.14 12.23 902,854 -0.03(-0.26%)
Jan 31, 2006 12.22 12.38 12.07 12.26 1,327,952 -0.00(-0.02%)
Jan 30, 2006 12.32 12.33 12.17 12.26 960,045 -0.07(-0.58%)
Jan 27, 2006 12.23 12.38 12.21 12.33 1,186,718 +0.17(+1.41%)
Jan 26, 2006 12.23 12.36 12.13 12.16 1,265,181 -0.05(-0.40%)
Jan 25, 2006 12.16 12.26 11.96 12.21 1,506,151 +0.04(+0.31%)
Jan 24, 2006 11.97 12.25 11.92 12.17 1,231,703 +0.20(+1.68%)
Jan 23, 2006 11.98 12.05 11.94 11.97 1,167,538 +0.00(+0.02%)
Jan 20, 2006 12.33 12.33 11.97 11.97 1,281,571 -0.37(-3.02%)
Jan 19, 2006 12.19 12.40 12.16 12.34 1,076,869 +0.20(+1.61%)
Jan 18, 2006 11.97 12.17 11.97 12.15 1,146,963 +0.13(+1.12%)
Jan 17, 2006 11.97 12.05 11.84 12.01 1,240,073 -0.07(-0.57%)
Jan 13, 2006 12.25 12.25 12.07 12.08 829,272 -0.17(-1.38%)
Jan 12, 2006 12.30 12.32 12.14 12.25 959,348 -0.05(-0.40%)
Jan 11, 2006 12.23 12.41 12.13 12.30 2,879,090 -0.11(-0.86%)
Jan 10, 2006 12.28 12.43 12.19 12.41 944,701 +0.13(+1.05%)
Jan 09, 2006 12.17 12.30 12.16 12.28 1,084,541 +0.15(+1.21%)
Jan 06, 2006 12.04 12.18 11.88 12.13 1,573,805 +0.13(+1.12%)
Jan 05, 2006 11.93 12.04 11.85 12.00 1,286,105 +0.07(+0.55%)
Jan 04, 2006 11.88 11.93 11.77 11.93 864,494 +0.07(+0.63%)
Jan 03, 2006 11.42 11.85 11.38 11.85 1,905,095 +0.43(+3.74%)
Dec 30, 2005 11.57 11.57 11.43 11.43 832,411 -0.14(-1.24%)
Dec 29, 2005 11.66 11.75 11.56 11.57 733,721 -0.07(-0.57%)
Dec 28, 2005 11.69 11.73 11.61 11.64 795,795 -0.06(-0.54%)
Dec 27, 2005 11.73 11.80 11.64 11.70 1,046,181 +0.03(+0.22%)
Dec 23, 2005 11.67 11.73 11.65 11.67 462,760 +0.06(+0.49%)
Dec 22, 2005 11.49 11.62 11.44 11.62 816,718 +0.13(+1.12%)
Dec 21, 2005 11.39 11.49 11.38 11.49 2,206,395 +0.10(+0.91%)
Dec 20, 2005 11.47 11.52 11.33 11.38 1,044,088 -0.08(-0.72%)
Dec 19, 2005 11.51 11.58 11.46 11.47 800,677 -0.05(-0.40%)
Dec 16, 2005 11.55 11.61 11.50 11.51 1,727,593 -0.05(-0.42%)
Dec 15, 2005 11.73 11.73 11.54 11.56 1,217,057 -0.17(-1.42%)
Dec 14, 2005 11.89 11.90 11.71 11.73 1,287,500 -0.14(-1.21%)
Dec 13, 2005 11.78 11.90 11.71 11.87 1,475,115 +0.09(+0.80%)
Dec 12, 2005 11.71 11.86 11.70 11.78 892,043 +0.07(+0.61%)
Dec 09, 2005 11.85 11.93 11.69 11.71 1,062,919 -0.14(-1.21%)
Dec 08, 2005 11.71 11.95 11.70 11.85 1,881,033 +0.24(+2.02%)
Dec 07, 2005 11.54 11.61 11.52 11.61 1,508,593 -0.04(-0.37%)
Dec 06, 2005 11.66 11.68 11.55 11.66 1,425,247 +0.00(+0.02%)
Dec 05, 2005 11.81 11.89 11.62 11.65 1,499,874 -0.13(-1.07%)
Dec 02, 2005 11.81 11.86 11.74 11.78 869,376 +0.03(+0.22%)
Dec 01, 2005 11.40 11.75 11.45 11.75 1,315,747 +0.36(+3.15%)
Nov 30, 2005 11.52 11.54 11.34 11.40 1,543,814 -0.09(-0.77%)
Nov 29, 2005 11.53 11.71 11.46 11.48 1,442,334 -0.00(-0.03%)
Nov 28, 2005 11.69 11.80 11.49 11.49 1,768,045 -0.15(-1.26%)
Nov 25, 2005 11.59 11.64 11.56 11.63 926,916 +0.08(+0.67%)
Nov 23, 2005 11.56 11.61 11.48 11.56 1,125,690 -0.00(-0.03%)
Nov 22, 2005 11.47 11.56 11.34 11.56 897,972 +0.13(+1.18%)
Nov 21, 2005 11.33 11.42 11.26 11.42 976,086 +0.10(+0.89%)
Nov 18, 2005 11.29 11.33 11.23 11.32 634,683 +0.07(+0.66%)
Nov 17, 2005 11.14 11.26 11.14 11.25 736,162 +0.14(+1.24%)
Nov 16, 2005 11.06 11.14 10.97 11.11 882,628 +0.03(+0.31%)
Nov 15, 2005 11.11 11.18 11.04 11.08 1,061,176 -0.02(-0.18%)
Nov 14, 2005 11.16 11.29 11.05 11.10 1,394,210 +0.03(+0.23%)
Nov 11, 2005 11.05 11.11 11.05 11.07 931,798 +0.00(+0.00%)
Nov 10, 2005 11.08 11.10 10.94 11.07 1,664,474 +0.03(+0.31%)
Nov 09, 2005 10.93 11.12 10.91 11.04 1,392,466 +0.11(+1.02%)
Nov 08, 2005 10.91 10.95 10.77 10.93 1,315,049 +0.01(+0.11%)
Nov 07, 2005 10.83 10.95 10.83 10.91 1,067,104 +0.08(+0.74%)
Nov 04, 2005 10.89 10.94 10.68 10.83 816,021 -0.05(-0.50%)
Nov 03, 2005 10.97 11.06 10.83 10.89 1,431,524 +0.02(+0.18%)
Nov 02, 2005 10.82 10.90 10.69 10.87 1,615,303 +0.09(+0.82%)
Nov 01, 2005 10.97 10.97 10.70 10.78 2,349,373 -0.18(-1.67%)
Oct 31, 2005 10.91 11.05 10.88 10.96 1,828,724 +0.06(+0.58%)
Oct 28, 2005 10.65 10.92 10.65 10.90 1,469,535 +0.28(+2.59%)
Oct 27, 2005 10.62 10.89 10.56 10.62 1,225,078 +0.06(+0.60%)
Oct 26, 2005 10.61 10.75 10.34 10.56 1,461,863 -0.06(-0.59%)
Oct 25, 2005 10.61 10.80 10.51 10.62 1,304,239 +0.05(+0.46%)
Oct 24, 2005 10.52 10.72 10.45 10.58 1,448,263 +0.12(+1.18%)
Oct 21, 2005 10.30 10.48 10.25 10.45 970,158 +0.13(+1.25%)
Oct 20, 2005 10.48 10.48 10.25 10.32 938,424 -0.12(-1.13%)
Oct 19, 2005 10.32 10.45 10.18 10.44 1,161,260 +0.12(+1.14%)
Oct 18, 2005 10.24 10.37 10.17 10.32 1,688,884 +3.52(+51.83%)
Oct 17, 2005 6.767 6.857 6.729 6.799 842,175 +0.01(+0.13%)
Oct 14, 2005 6.658 6.790 6.658 6.790 1,208,862 +0.15(+2.21%)
Oct 13, 2005 6.742 6.750 6.500 6.644 1,795,769 -0.10(-1.42%)
Oct 12, 2005 6.836 6.845 6.627 6.739 2,005,006 -0.12(-1.69%)
Oct 11, 2005 6.825 6.933 6.801 6.855 1,511,208 +0.01(+0.15%)
Oct 10, 2005 7.007 7.007 6.829 6.845 1,362,650 -0.04(-0.59%)
Oct 07, 2005 6.952 6.997 6.834 6.886 1,963,158 -0.08(-1.13%)
Oct 06, 2005 7.059 7.092 6.892 6.965 2,514,496 -0.10(-1.35%)
Oct 05, 2005 7.310 7.310 7.054 7.061 1,469,884 -0.25(-3.40%)
Oct 04, 2005 7.417 7.437 7.309 7.309 1,402,405 -0.05(-0.71%)
Oct 03, 2005 7.344 7.435 7.299 7.361 1,197,877 +0.02(+0.24%)
Sep 30, 2005 7.201 7.354 7.201 7.344 1,802,046 +0.17(+2.31%)
Sep 29, 2005 7.022 7.182 6.980 7.178 1,157,076 +0.14(+1.96%)
Sep 28, 2005 7.175 7.187 7.013 7.040 1,390,374 -0.08(-1.16%)
Sep 27, 2005 7.234 7.234 7.078 7.123 1,582,872 -0.08(-1.10%)
Sep 26, 2005 7.252 7.252 7.163 7.202 1,138,245 +0.02(+0.27%)
Sep 23, 2005 7.183 7.197 7.087 7.183 937,901 +0.05(+0.73%)
Sep 22, 2005 7.124 7.149 7.002 7.131 1,683,305 +0.01(+0.07%)
Sep 21, 2005 7.140 7.157 7.119 7.126 1,547,301 -0.01(-0.18%)
Sep 20, 2005 7.165 7.174 7.119 7.138 2,110,670 -0.05(-0.66%)
Sep 19, 2005 7.335 7.337 7.182 7.186 1,308,772 -0.10(-1.43%)
Sep 16, 2005 7.188 7.300 7.177 7.290 2,725,824 +0.11(+1.56%)
Sep 15, 2005 7.279 7.337 7.156 7.178 2,219,996 -0.10(-1.38%)
Sep 14, 2005 6.952 7.316 6.922 7.279 4,035,643 +0.33(+4.69%)
Sep 13, 2005 7.010 7.027 6.950 6.952 813,928 -0.06(-0.82%)
Sep 12, 2005 7.013 7.031 6.978 7.010 837,467 -0.00(-0.05%)
Sep 09, 2005 6.997 7.020 6.965 7.013 821,775 +0.03(+0.49%)
Sep 08, 2005 6.991 7.024 6.959 6.979 648,632 -0.02(-0.25%)
Sep 07, 2005 7.086 7.118 6.964 6.997 1,400,313 -0.15(-2.09%)
Sep 06, 2005 6.980 7.154 6.978 7.146 1,458,899 +0.19(+2.67%)
Sep 02, 2005 7.035 7.059 6.938 6.960 797,190 -0.04(-0.62%)
Sep 01, 2005 6.978 7.091 6.950 7.003 1,595,426 +0.09(+1.29%)
Aug 31, 2005 6.780 6.914 6.762 6.914 1,701,613 +0.13(+1.95%)
Aug 30, 2005 6.761 6.793 6.729 6.781 1,337,019 +0.00(+0.02%)
Aug 29, 2005 6.825 6.831 6.708 6.780 1,627,334 -0.05(-0.80%)
Aug 26, 2005 6.959 6.959 6.834 6.835 1,482,961 -0.14(-1.94%)
Aug 25, 2005 6.915 6.971 6.906 6.970 869,376 +0.08(+1.18%)
Aug 24, 2005 6.850 6.989 6.850 6.889 1,411,821 +0.03(+0.41%)
Aug 23, 2005 6.863 6.911 6.852 6.861 809,744 -0.00(-0.04%)
Aug 22, 2005 6.821 6.868 6.821 6.863 886,638 +0.05(+0.67%)
Aug 19, 2005 6.848 6.854 6.767 6.817 559,183 -0.02(-0.32%)
Aug 18, 2005 6.895 6.895 6.705 6.839 1,998,728 -0.06(-0.92%)
Aug 17, 2005 6.991 6.991 6.896 6.903 791,436 -0.08(-1.17%)
Aug 16, 2005 7.017 7.029 6.964 6.984 625,616 -0.01(-0.20%)
Aug 15, 2005 6.983 7.039 6.927 6.998 784,112 +0.02(+0.22%)
Aug 12, 2005 6.989 7.013 6.934 6.983 1,075,997 -0.02(-0.24%)
Aug 11, 2005 6.980 7.061 6.973 6.999 951,501 +0.03(+0.48%)
Aug 10, 2005 6.991 7.061 6.945 6.966 787,774 +0.00(+0.00%)
Aug 09, 2005 6.933 7.029 6.917 6.966 887,684 +0.04(+0.55%)
Aug 08, 2005 6.982 7.010 6.905 6.928 1,958,451 -0.11(-1.54%)
Aug 05, 2005 7.137 7.165 6.919 7.036 2,271,782 -0.13(-1.80%)
Aug 04, 2005 7.324 7.324 7.164 7.165 1,296,218 -0.16(-2.14%)
Aug 03, 2005 7.356 7.379 7.254 7.322 900,238 -0.03(-0.47%)
Aug 02, 2005 7.360 7.360 7.272 7.356 2,934,014 +0.05(+0.63%)
Aug 01, 2005 7.301 7.328 7.272 7.310 3,128,081 +0.04(+0.56%)
Jul 29, 2005 7.282 7.332 7.249 7.270 1,044,088 -0.03(-0.35%)
Jul 28, 2005 7.275 7.389 7.271 7.295 1,798,908 +0.05(+0.63%)
Jul 27, 2005 7.169 7.273 7.158 7.249 2,474,741 +0.12(+1.66%)
Jul 26, 2005 6.965 7.131 6.946 7.131 3,561,200 +0.22(+3.13%)
Jul 25, 2005 6.908 6.938 6.886 6.914 1,079,658 +0.01(+0.09%)
Jul 22, 2005 6.869 6.919 6.869 6.908 1,093,259 +0.04(+0.56%)
Jul 21, 2005 6.943 6.960 6.859 6.869 1,850,171 -0.07(-1.06%)
Jul 20, 2005 6.908 6.970 6.869 6.943 1,006,949 +0.04(+0.61%)
Jul 19, 2005 6.844 6.914 6.818 6.901 1,192,646 +0.11(+1.63%)
Jul 18, 2005 6.755 6.826 6.729 6.790 946,793 +0.03(+0.38%)
Jul 15, 2005 6.711 6.767 6.700 6.765 807,651 +0.04(+0.57%)
Jul 14, 2005 6.850 6.863 6.666 6.727 1,083,843 -0.11(-1.55%)
Jul 13, 2005 6.871 6.877 6.810 6.832 690,479 -0.04(-0.56%)
Jul 12, 2005 6.911 6.914 6.869 6.871 497,982 -0.03(-0.50%)
Jul 11, 2005 6.839 6.914 6.839 6.905 950,978 +0.07(+1.01%)
Jul 08, 2005 6.767 6.868 6.742 6.836 831,190 +0.07(+1.02%)
Jul 07, 2005 6.723 6.776 6.650 6.767 875,130 +0.02(+0.28%)
Jul 06, 2005 6.838 6.844 6.741 6.748 957,778 -0.11(-1.56%)
Jul 05, 2005 6.838 6.857 6.793 6.855 1,068,150 +0.04(+0.54%)
Jul 01, 2005 6.806 6.855 6.784 6.818 1,084,889 +0.06(+0.89%)
Jun 30, 2005 6.780 6.793 6.736 6.759 1,060,304 -0.01(-0.09%)
Jun 29, 2005 6.822 6.825 6.748 6.765 711,403 -0.06(-0.84%)
Jun 28, 2005 6.764 6.824 6.764 6.822 661,186 +0.06(+0.87%)
Jun 27, 2005 6.811 6.821 6.737 6.764 840,606 -0.02(-0.32%)
Jun 24, 2005 6.818 6.876 6.784 6.785 1,285,233 -0.03(-0.49%)
Jun 23, 2005 6.882 6.896 6.789 6.818 1,191,600 -0.07(-1.00%)
Jun 22, 2005 6.785 6.895 6.780 6.887 1,538,409 +0.10(+1.50%)
Jun 21, 2005 6.850 6.864 6.778 6.785 1,079,658 -0.08(-1.13%)
Jun 20, 2005 6.886 6.927 6.862 6.863 725,003 -0.04(-0.65%)
Jun 17, 2005 6.885 6.917 6.820 6.908 1,841,278 +0.06(+0.87%)
Jun 16, 2005 6.931 6.931 6.806 6.848 2,215,288 -0.05(-0.74%)
Jun 15, 2005 6.946 6.948 6.889 6.899 802,420 -0.02(-0.31%)
Jun 14, 2005 6.881 6.941 6.869 6.920 931,101 +0.04(+0.57%)
Jun 13, 2005 6.788 6.882 6.787 6.881 1,375,728 +0.09(+1.39%)
Jun 10, 2005 6.857 6.857 6.775 6.787 1,412,344 -0.04(-0.62%)
Jun 09, 2005 6.882 6.895 6.818 6.829 1,384,620 -0.05(-0.69%)
Jun 08, 2005 6.933 6.954 6.857 6.876 1,618,442 -0.12(-1.68%)
Jun 07, 2005 6.924 7.010 6.924 6.993 1,808,847 +0.07(+1.01%)
Jun 06, 2005 6.869 6.924 6.853 6.923 972,425 +0.07(+0.99%)
Jun 03, 2005 6.882 6.929 6.853 6.855 1,176,430 -0.01(-0.09%)
Jun 02, 2005 6.855 6.911 6.840 6.862 1,496,562 +0.01(+0.09%)
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.