Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.25 11.48 11.09 11.47 10,349,816 +0.28(+2.51%)
May 28, 2009 10.92 11.21 10.81 11.19 5,271,610 +0.38(+3.50%)
May 27, 2009 11.18 11.26 10.76 10.81 6,703,567 -0.37(-3.28%)
May 26, 2009 10.73 11.23 10.67 11.18 8,332,052 +0.31(+2.88%)
May 22, 2009 11.16 11.24 10.80 10.87 4,350,174 -0.27(-2.42%)
May 21, 2009 10.92 11.22 10.78 11.14 5,485,555 +0.14(+1.25%)
May 20, 2009 11.21 11.44 10.96 11.00 6,165,008 -0.06(-0.52%)
May 19, 2009 11.01 11.30 10.90 11.06 6,538,190 +0.03(+0.23%)
May 18, 2009 10.70 11.10 10.57 11.03 8,974,541 +0.47(+4.48%)
May 15, 2009 10.66 10.78 10.41 10.56 6,439,451 -0.18(-1.68%)
May 14, 2009 10.41 10.81 10.25 10.74 8,326,233 +0.40(+3.88%)
May 13, 2009 10.68 10.75 10.28 10.34 6,893,541 -0.22(-2.07%)
May 12, 2009 10.92 11.02 10.51 10.55 6,569,547 -0.26(-2.39%)
May 11, 2009 11.07 11.25 10.79 10.81 7,756,637 -0.57(-4.99%)
May 08, 2009 10.70 11.41 10.70 11.38 8,952,227 +0.83(+7.86%)
May 07, 2009 11.14 11.25 10.40 10.55 7,997,640 -0.53(-4.76%)
May 06, 2009 11.46 11.50 10.88 11.08 9,585,152 -0.24(-2.13%)
May 05, 2009 11.63 11.67 11.21 11.32 6,500,741 -0.37(-3.14%)
May 04, 2009 11.03 11.76 10.97 11.69 11,289,557 +0.80(+7.35%)
May 01, 2009 11.06 11.18 10.79 10.89 5,740,205 -0.19(-1.71%)
Apr 30, 2009 11.25 11.46 10.96 11.08 6,974,540 -0.07(-0.67%)
Apr 29, 2009 10.92 11.19 10.92 11.15 9,361,752 +0.33(+3.05%)
Apr 28, 2009 10.59 11.04 10.50 10.82 6,346,942 +0.20(+1.84%)
Apr 27, 2009 11.03 11.20 10.47 10.63 9,608,501 -0.54(-4.85%)
Apr 24, 2009 10.82 11.30 10.56 11.17 11,443,540 +0.46(+4.34%)
Apr 23, 2009 10.27 10.71 10.06 10.70 8,546,662 +0.46(+4.48%)
Apr 22, 2009 10.31 10.68 10.05 10.25 11,818,384 -0.16(-1.54%)
Apr 21, 2009 9.597 10.52 9.433 10.41 12,006,825 +0.70(+7.18%)
Apr 20, 2009 10.14 10.35 9.663 9.709 10,211,202 -0.90(-8.46%)
Apr 17, 2009 10.76 10.77 10.37 10.61 7,764,719 -0.13(-1.18%)
Apr 16, 2009 10.45 11.03 10.10 10.73 9,050,150 +0.37(+3.60%)
Apr 15, 2009 9.626 10.39 9.370 10.36 9,777,815 +0.70(+7.21%)
Apr 14, 2009 10.32 10.33 9.640 9.663 11,184,643 -0.75(-7.24%)
Apr 13, 2009 10.15 10.54 10.01 10.42 7,118,583 +0.09(+0.92%)
Apr 09, 2009 9.537 10.34 9.428 10.32 11,019,130 +1.03(+11.05%)
Apr 08, 2009 9.187 9.373 9.089 9.296 7,148,815 +0.27(+2.95%)
Apr 07, 2009 9.591 9.591 9.026 9.029 8,916,054 -0.65(-6.70%)
Apr 06, 2009 9.167 9.769 8.903 9.677 9,594,252 +0.39(+4.17%)
Apr 03, 2009 8.992 9.347 8.754 9.290 10,369,407 +0.26(+2.86%)
Apr 02, 2009 8.906 9.101 8.676 9.032 11,248,660 +0.37(+4.24%)
Apr 01, 2009 8.473 8.728 8.418 8.665 7,455,470 -0.00(-0.03%)
Mar 31, 2009 8.298 8.785 8.275 8.668 11,024,025 +0.50(+6.07%)
Mar 30, 2009 8.223 8.389 8.117 8.171 7,858,806 -0.67(-7.59%)
Mar 26, 2009 8.716 8.863 8.364 8.843 9,022,136 +0.23(+2.66%)
Mar 25, 2009 8.587 8.711 8.051 8.613 9,249,078 +0.23(+2.77%)
Mar 24, 2009 8.722 9.029 8.335 8.381 10,928,710 -0.43(-4.88%)
Mar 23, 2009 8.166 8.820 8.157 8.811 11,258,038 +1.03(+13.23%)
Mar 20, 2009 8.100 8.194 7.767 7.781 7,984,869 -0.28(-3.45%)
Mar 19, 2009 8.392 8.447 8.019 8.060 8,475,924 -0.31(-3.73%)
Mar 18, 2009 7.882 8.395 7.718 8.372 9,843,613 +0.43(+5.38%)
Mar 17, 2009 7.417 7.959 7.380 7.945 8,022,712 +0.54(+7.32%)
Mar 16, 2009 7.750 7.928 7.383 7.403 9,664,028 -0.27(-3.55%)
Mar 13, 2009 7.692 7.801 7.431 7.675 0 -0.02(-0.30%)
Mar 12, 2009 7.331 7.721 7.242 7.698 7,783,776 +0.38(+5.13%)
Mar 11, 2009 7.302 7.472 7.036 7.322 8,928,749 +0.09(+1.19%)
Mar 10, 2009 6.789 7.256 6.640 7.236 13,035,709 +0.63(+9.60%)
Mar 09, 2009 6.600 6.760 6.430 6.603 8,235,701 -0.10(-1.54%)
Mar 06, 2009 6.818 6.932 6.390 6.706 0 -0.05(-0.68%)
Mar 05, 2009 7.173 7.236 6.674 6.752 9,757,073 -0.55(-7.58%)
Mar 04, 2009 7.452 7.549 7.099 7.305 8,527,933 +0.12(+1.68%)
Mar 02, 2009 7.449 7.595 7.125 7.185 10,115,402 -0.44(-5.83%)
Feb 27, 2009 7.569 7.859 7.497 7.629 0 -0.10(-1.34%)
Feb 26, 2009 8.028 8.157 7.692 7.733 8,428,762 -0.24(-2.99%)
Feb 25, 2009 8.246 8.255 7.793 7.971 8,536,276 -0.37(-4.44%)
Feb 24, 2009 7.994 8.358 7.801 8.341 9,878,638 +0.47(+5.94%)
Feb 23, 2009 8.349 8.349 7.822 7.873 8,746,591 -0.37(-4.49%)
Feb 20, 2009 7.715 8.286 7.529 8.243 0 +0.39(+4.97%)
Feb 19, 2009 8.292 8.323 7.799 7.853 5,963,106 -0.30(-3.63%)
Feb 18, 2009 8.243 8.286 7.951 8.148 5,592,442 -0.00(-0.04%)
Feb 17, 2009 8.280 8.300 8.083 8.151 9,789,317 -0.27(-3.17%)
Feb 13, 2009 8.748 8.802 8.407 8.418 0 -0.35(-3.96%)
Feb 12, 2009 8.570 8.883 8.315 8.765 7,991,668 -0.07(-0.81%)
Feb 11, 2009 8.716 8.860 8.458 8.837 6,205,888 +0.25(+2.94%)
Feb 10, 2009 9.040 9.144 8.556 8.584 8,934,515 -0.62(-6.70%)
Feb 09, 2009 8.983 9.238 8.934 9.201 3,082,518 +0.09(+0.94%)
Feb 06, 2009 8.475 9.141 8.409 9.115 0 +0.71(+8.43%)
Feb 05, 2009 8.384 8.642 8.192 8.407 5,194,314 -0.03(-0.34%)
Feb 04, 2009 8.593 8.748 8.415 8.435 3,736,543 -0.16(-1.87%)
Feb 03, 2009 8.625 8.688 8.392 8.596 4,357,531 -0.04(-0.50%)
Feb 02, 2009 8.249 8.688 8.163 8.639 5,424,349 +0.20(+2.31%)
Jan 30, 2009 8.779 8.820 8.329 8.444 0 -0.22(-2.52%)
Jan 29, 2009 9.127 9.207 8.622 8.662 7,817,923 -0.57(-6.15%)
Jan 28, 2009 8.840 9.293 8.725 9.230 6,599,954 +0.62(+7.20%)
Jan 27, 2009 8.599 8.673 8.409 8.610 4,251,885 +0.32(+3.91%)
Jan 26, 2009 8.409 8.579 8.134 8.286 4,091,020 -0.10(-1.23%)
Jan 23, 2009 7.959 8.432 7.816 8.389 5,499,163 +0.19(+2.31%)
Jan 22, 2009 8.450 8.579 8.037 8.200 6,891,735 -0.34(-3.93%)
Jan 21, 2009 8.171 8.696 7.850 8.536 7,326,586 +0.55(+6.90%)
Jan 20, 2009 8.573 8.656 7.913 7.985 8,458,073 -0.69(-7.94%)
Jan 16, 2009 8.596 8.693 8.131 8.673 0 +0.43(+5.26%)
Jan 15, 2009 7.787 8.306 7.529 8.240 6,862,546 +0.44(+5.59%)
Jan 14, 2009 8.134 8.151 7.761 7.804 6,180,624 -0.45(-5.46%)
Jan 13, 2009 7.999 8.332 7.916 8.255 3,630,469 +0.19(+2.35%)
Jan 12, 2009 8.312 8.392 7.965 8.065 4,128,786 -0.25(-3.00%)
Jan 09, 2009 8.708 8.708 8.300 8.315 3,920,922 -0.40(-4.58%)
Jan 08, 2009 8.539 8.825 8.461 8.714 3,647,588 +0.15(+1.74%)
Jan 07, 2009 8.840 8.871 8.513 8.564 4,599,943 -0.35(-3.89%)
Jan 06, 2009 8.668 8.963 8.412 8.911 5,825,144 +0.31(+3.57%)
Jan 05, 2009 8.662 8.926 8.530 8.605 5,047,545 -0.07(-0.86%)
Jan 02, 2009 9.035 9.035 8.673 8.679 0 -0.31(-3.48%)
Jan 01, 2009 8.825 9.035 8.653 8.992 0 +0.00(+0.00%)
Dec 31, 2008 8.825 9.035 8.653 8.992 4,365,156 +0.17(+1.92%)
Dec 30, 2008 8.458 8.825 8.412 8.822 3,940,502 +0.43(+5.13%)
Dec 29, 2008 8.705 8.705 8.323 8.392 4,085,365 -0.36(-4.07%)
Dec 26, 2008 8.673 8.762 8.501 8.748 0 +0.14(+1.63%)
Dec 24, 2008 8.467 8.656 8.467 8.607 957,107 -0.05(-0.56%)
Dec 23, 2008 8.788 8.911 8.553 8.656 3,840,892 -0.02(-0.20%)
Dec 22, 2008 8.903 8.929 8.295 8.673 6,335,806 -0.12(-1.34%)
Dec 19, 2008 8.736 8.880 8.507 8.791 6,760,146 +0.15(+1.76%)
Dec 18, 2008 9.336 9.373 8.539 8.639 6,339,485 -0.63(-6.78%)
Dec 17, 2008 9.040 9.551 8.837 9.267 5,954,550 -0.02(-0.22%)
Dec 16, 2008 8.329 9.287 8.286 9.287 8,576,340 +1.00(+12.12%)
Dec 15, 2008 8.794 8.794 8.077 8.283 6,342,487 -0.42(-4.84%)
Dec 12, 2008 7.928 8.748 7.822 8.705 0 +0.70(+8.74%)
Dec 11, 2008 8.969 9.049 7.919 8.005 10,279,433 -1.05(-11.62%)
Dec 10, 2008 8.570 9.138 8.547 9.058 4,584,180 +0.57(+6.76%)
Dec 09, 2008 8.688 9.069 8.427 8.484 6,448,369 -0.32(-3.59%)
Dec 08, 2008 8.777 9.127 8.329 8.800 8,155,131 +0.24(+2.78%)
Dec 05, 2008 8.074 8.625 7.860 8.562 0 +0.42(+5.18%)
Dec 04, 2008 8.223 8.794 8.048 8.140 7,050,055 -0.38(-4.51%)
Dec 03, 2008 7.873 8.556 7.844 8.524 6,849,154 +0.07(+0.81%)
Dec 02, 2008 7.931 8.516 7.830 8.455 9,973,040 +0.74(+9.55%)
Dec 01, 2008 9.276 9.454 7.667 7.718 8,141,997 -1.86(-19.43%)
Nov 28, 2008 9.580 9.789 9.184 9.580 3,266,572 -0.08(-0.86%)
Nov 26, 2008 9.316 9.732 9.063 9.663 6,485,898 +0.21(+2.25%)
Nov 25, 2008 10.31 10.31 8.977 9.451 8,713,929 -0.52(-5.23%)
Nov 24, 2008 8.843 9.973 8.481 9.973 9,532,945 +1.33(+15.36%)
Nov 21, 2008 8.372 9.089 7.761 8.645 9,089,551 +0.51(+6.31%)
Nov 20, 2008 8.326 8.977 7.758 8.131 9,373,896 -0.45(-5.25%)
Nov 19, 2008 9.109 9.299 8.389 8.582 5,481,999 -0.58(-6.29%)
Nov 18, 2008 8.702 9.253 8.587 9.158 5,306,340 +0.49(+5.62%)
Nov 17, 2008 8.745 9.106 8.607 8.670 3,289,217 -0.11(-1.24%)
Nov 14, 2008 9.565 9.651 8.699 8.779 0 -0.89(-9.20%)
Nov 13, 2008 8.633 9.697 8.392 9.669 9,580,804 +1.17(+13.81%)
Nov 12, 2008 8.556 8.705 8.470 8.496 8,037,038 -0.25(-2.89%)
Nov 11, 2008 8.421 9.006 8.240 8.748 3,385,934 +0.14(+1.60%)
Nov 10, 2008 9.221 9.554 8.567 8.610 3,924,722 -0.55(-6.01%)
Nov 07, 2008 8.487 9.178 8.338 9.161 0 +0.76(+9.08%)
Nov 06, 2008 8.800 8.800 8.332 8.398 4,165,144 -0.39(-4.47%)
Nov 05, 2008 9.038 9.281 8.711 8.791 5,468,568 -0.49(-5.25%)
Nov 04, 2008 9.350 9.362 8.980 9.279 3,679,096 +0.07(+0.81%)
Nov 03, 2008 9.454 9.562 9.121 9.204 2,071,014 -0.28(-2.99%)
Oct 31, 2008 9.020 9.551 8.834 9.488 0 +0.37(+4.09%)
Oct 30, 2008 9.161 9.181 8.722 9.115 3,624,974 +0.14(+1.57%)
Oct 29, 2008 9.175 9.347 8.751 8.975 6,595,487 -0.20(-2.16%)
Oct 28, 2008 7.971 9.175 7.624 9.172 7,695,514 +1.33(+16.93%)
Oct 27, 2008 7.655 8.295 7.655 7.844 5,447,419 -0.13(-1.65%)
Oct 24, 2008 8.163 8.432 7.796 7.976 0 -0.81(-9.27%)
Oct 23, 2008 9.127 9.258 8.097 8.791 5,661,273 -0.25(-2.79%)
Oct 22, 2008 9.789 9.789 8.774 9.043 4,697,378 -0.70(-7.18%)
Oct 21, 2008 9.783 9.947 9.715 9.743 3,385,400 -0.28(-2.78%)
Oct 20, 2008 9.683 10.02 9.448 10.02 3,654,606 +0.40(+4.21%)
Oct 17, 2008 9.551 10.14 9.284 9.617 0 -0.05(-0.50%)
Oct 16, 2008 9.032 10.03 8.802 9.666 7,096,273 +0.70(+7.81%)
Oct 15, 2008 10.07 10.74 8.891 8.966 6,270,741 -1.79(-16.64%)
Oct 14, 2008 11.84 11.85 10.18 10.76 4,887,007 -0.82(-7.11%)
Oct 13, 2008 11.65 11.65 10.92 11.58 5,689,650 +0.48(+4.32%)
Oct 10, 2008 9.181 11.10 8.820 11.10 0 +1.03(+10.22%)
Oct 09, 2008 11.37 11.52 10.07 10.07 5,016,971 -1.00(-8.99%)
Oct 08, 2008 11.17 11.47 10.61 11.07 4,524,850 -0.11(-1.00%)
Oct 07, 2008 11.75 12.03 11.11 11.18 5,304,910 -0.45(-3.87%)
Oct 06, 2008 11.76 11.83 10.96 11.63 6,476,004 -0.44(-3.61%)
Oct 03, 2008 12.77 12.97 12.05 12.06 0 -0.47(-3.78%)
Oct 02, 2008 13.06 13.16 12.45 12.54 2,754,874 -0.64(-4.85%)
Oct 01, 2008 13.44 13.51 13.04 13.18 2,266,253 -0.40(-2.98%)
Sep 30, 2008 12.80 13.75 12.76 13.58 3,342,111 +0.73(+5.67%)
Sep 29, 2008 13.65 13.65 12.65 12.85 3,657,117 -0.92(-6.68%)
Sep 26, 2008 13.39 13.77 13.14 13.77 0 +0.24(+1.76%)
Sep 25, 2008 13.21 13.58 13.12 13.53 3,059,252 +0.37(+2.81%)
Sep 24, 2008 13.05 13.29 12.80 13.16 2,051,845 +0.07(+0.57%)
Sep 23, 2008 12.73 13.29 12.63 13.09 2,305,543 +0.41(+3.26%)
Sep 22, 2008 13.75 13.91 12.67 12.68 3,601,168 -1.49(-10.51%)
Sep 19, 2008 12.89 14.21 11.96 14.17 0 +0.66(+4.86%)
Sep 18, 2008 12.98 13.55 12.62 13.51 5,941,734 +0.73(+5.70%)
Sep 17, 2008 13.16 13.42 12.68 12.78 4,034,733 -0.64(-4.75%)
Sep 16, 2008 12.44 13.46 12.44 13.42 4,979,955 +0.65(+5.12%)
Sep 15, 2008 12.83 13.22 12.42 12.76 4,398,665 -0.45(-3.39%)
Sep 12, 2008 12.79 13.21 12.75 13.21 0 +0.31(+2.38%)
Sep 11, 2008 12.49 12.94 12.44 12.90 1,822,249 +0.12(+0.94%)
Sep 10, 2008 12.85 12.86 12.52 12.78 2,495,242 +0.05(+0.41%)
Sep 09, 2008 13.17 13.25 12.60 12.73 3,718,902 -0.52(-3.92%)
Sep 08, 2008 13.06 13.27 12.89 13.25 3,902,147 +0.47(+3.66%)
Sep 05, 2008 12.60 12.80 12.40 12.78 0 +0.06(+0.47%)
Sep 04, 2008 13.16 13.24 12.71 12.72 2,495,709 -0.50(-3.80%)
Sep 03, 2008 13.12 13.23 12.95 13.23 2,607,456 +0.11(+0.88%)
Sep 02, 2008 12.98 13.26 12.88 13.11 2,040,350 +0.21(+1.60%)
Aug 29, 2008 13.05 13.10 12.82 12.90 0 -0.22(-1.70%)
Aug 28, 2008 12.71 13.13 12.70 13.13 3,364,631 +0.54(+4.28%)
Aug 27, 2008 12.26 12.62 12.26 12.59 1,461,023 +0.17(+1.39%)
Aug 26, 2008 12.26 12.42 12.20 12.42 1,529,756 +0.22(+1.79%)
Aug 25, 2008 12.52 12.52 12.17 12.20 3,085,631 -0.40(-3.19%)
Aug 22, 2008 12.62 12.65 12.35 12.60 0 +0.24(+1.93%)
Aug 21, 2008 12.07 12.54 12.06 12.36 2,476,983 -0.02(-0.14%)
Aug 20, 2008 12.45 12.58 12.16 12.38 3,105,626 -0.01(-0.05%)
Aug 19, 2008 12.70 12.78 12.24 12.38 3,448,841 -0.40(-3.16%)
Aug 18, 2008 13.05 13.19 12.73 12.79 2,279,690 -0.25(-1.91%)
Aug 15, 2008 13.37 13.40 12.86 13.04 0 -0.08(-0.63%)
Aug 14, 2008 12.81 13.29 12.81 13.12 1,696,577 +0.08(+0.59%)
Aug 13, 2008 12.90 13.46 12.88 13.04 1,678,792 -0.10(-0.74%)
Aug 12, 2008 13.44 13.48 13.03 13.14 4,391,169 -0.34(-2.51%)
Aug 11, 2008 13.39 13.67 13.33 13.48 2,249,911 -0.01(-0.11%)
Aug 08, 2008 12.99 13.56 12.95 13.49 2,787,410 +0.56(+4.32%)
Aug 07, 2008 13.34 13.38 12.87 12.94 2,125,118 -0.52(-3.84%)
Aug 06, 2008 13.58 13.59 13.36 13.45 2,427,707 -0.14(-1.05%)
Aug 05, 2008 13.34 13.62 13.23 13.60 3,065,329 +0.42(+3.18%)
Aug 04, 2008 13.34 13.34 13.04 13.18 2,353,242 -0.16(-1.20%)
Aug 01, 2008 13.39 13.50 13.19 13.34 2,747,611 -0.06(-0.47%)
Jul 31, 2008 13.59 13.61 13.25 13.40 2,193,959 -0.16(-1.18%)
Jul 30, 2008 13.54 13.74 13.19 13.56 3,401,968 -0.03(-0.25%)
Jul 29, 2008 13.60 13.76 13.01 13.60 3,773,128 +0.66(+5.12%)
Jul 28, 2008 13.08 13.39 12.93 12.93 2,573,567 -0.22(-1.70%)
Jul 25, 2008 13.21 13.55 12.89 13.16 3,808,268 +0.11(+0.88%)
Jul 24, 2008 13.52 13.53 13.02 13.04 4,301,321 -0.54(-3.97%)
Jul 23, 2008 13.54 13.77 13.19 13.58 3,723,340 +0.03(+0.21%)
Jul 22, 2008 13.34 13.55 13.12 13.55 5,811,320 +0.29(+2.18%)
Jul 21, 2008 13.40 13.40 13.12 13.26 2,189,089 -0.07(-0.56%)
Jul 18, 2008 13.08 13.34 13.06 13.34 4,195,222 +0.20(+1.55%)
Jul 17, 2008 12.84 13.19 12.51 13.13 4,710,965 +0.40(+3.11%)
Jul 16, 2008 11.80 12.86 11.71 12.74 3,214,814 +0.89(+7.50%)
Jul 15, 2008 11.83 12.25 11.69 11.85 2,624,634 -0.14(-1.15%)
Jul 14, 2008 12.29 12.42 11.89 11.99 2,613,209 -0.21(-1.69%)
Jul 11, 2008 11.73 12.42 11.73 12.19 2,581,478 +0.20(+1.65%)
Jul 10, 2008 11.77 12.16 11.64 11.99 2,265,932 +0.22(+1.90%)
Jul 09, 2008 12.73 12.73 11.70 11.77 2,618,177 -0.89(-7.00%)
Jul 08, 2008 11.85 12.66 11.73 12.66 3,998,508 +0.75(+6.34%)
Jul 07, 2008 12.09 12.26 11.79 11.90 2,094,398 -0.15(-1.24%)
Jul 04, 2008 12.11 12.34 11.98 12.05 1,099,134 +0.00(+0.00%)
Jul 03, 2008 12.11 12.34 11.98 12.05 1,099,134 -0.01(-0.09%)
Jul 02, 2008 12.42 12.52 12.06 12.06 2,033,150 -0.34(-2.71%)
Jul 01, 2008 12.04 12.45 11.94 12.40 2,398,236 +0.22(+1.81%)
Jun 30, 2008 12.13 12.41 12.05 12.18 1,445,204 +0.02(+0.17%)
Jun 27, 2008 12.30 12.35 12.13 12.16 2,451,203 -0.17(-1.35%)
Jun 26, 2008 12.51 12.59 12.32 12.32 1,700,785 -0.41(-3.24%)
Jun 25, 2008 12.68 12.90 12.58 12.74 2,063,511 +0.05(+0.43%)
Jun 24, 2008 12.62 12.91 12.57 12.68 1,197,664 +0.04(+0.32%)
Jun 23, 2008 12.87 13.03 12.64 12.64 1,330,602 -0.19(-1.48%)
Jun 20, 2008 13.00 13.04 12.78 12.83 2,341,935 -0.29(-2.23%)
Jun 19, 2008 12.83 13.15 12.83 13.12 1,169,468 +0.26(+2.03%)
Jun 18, 2008 12.91 13.08 12.79 12.86 1,791,449 -0.07(-0.51%)
Jun 17, 2008 13.38 13.41 12.92 12.93 2,396,475 -0.41(-3.10%)
Jun 16, 2008 13.24 13.34 13.07 13.34 1,451,613 +0.09(+0.71%)
Jun 13, 2008 13.10 13.25 12.95 13.25 1,521,807 +0.19(+1.47%)
Jun 12, 2008 12.91 13.32 12.91 13.06 1,606,223 +0.01(+0.07%)
Jun 11, 2008 13.18 13.22 13.02 13.05 1,834,382 -0.12(-0.94%)
Jun 10, 2008 13.04 13.18 12.76 13.17 2,221,371 +0.10(+0.75%)
Jun 09, 2008 13.36 13.39 13.03 13.07 1,967,627 -0.21(-1.60%)
Jun 06, 2008 13.62 13.62 13.25 13.29 2,319,346 -0.40(-2.93%)
Jun 05, 2008 13.45 13.69 13.35 13.69 2,199,653 +0.15(+1.12%)
Jun 04, 2008 13.34 13.62 13.30 13.53 1,620,616 +0.17(+1.29%)
Jun 03, 2008 13.43 13.43 13.16 13.36 2,141,668 +0.02(+0.15%)
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.