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 31, 2019 23.19 23.44 23.16 23.28 516,769 -0.02(-0.11%)
May 30, 2019 23.53 23.62 23.12 23.31 460,875 -0.17(-0.74%)
May 29, 2019 23.68 23.77 23.36 23.48 367,165 -0.23(-0.98%)
May 28, 2019 24.22 24.22 23.69 23.71 606,634 -0.39(-1.61%)
May 24, 2019 24.31 24.37 23.94 24.10 300,824 -0.07(-0.27%)
May 23, 2019 24.37 24.47 24.00 24.17 745,715 -0.44(-1.78%)
May 22, 2019 25.04 25.04 24.58 24.61 328,933 -0.38(-1.52%)
May 21, 2019 24.98 25.01 24.77 24.99 356,393 +0.08(+0.33%)
May 20, 2019 25.45 25.45 24.88 24.90 500,583 -0.65(-2.56%)
May 17, 2019 25.77 25.85 25.42 25.56 759,799 -0.32(-1.25%)
May 16, 2019 25.75 26.01 25.60 25.88 347,166 +0.08(+0.32%)
May 15, 2019 25.66 25.83 25.47 25.80 448,642 +0.08(+0.32%)
May 14, 2019 25.92 26.03 25.68 25.71 450,856 -0.22(-0.86%)
May 13, 2019 25.93 26.09 25.76 25.94 506,979 -0.27(-1.04%)
May 10, 2019 26.14 26.30 25.87 26.21 512,779 +0.02(+0.10%)
May 09, 2019 25.85 26.26 25.65 26.18 519,460 +0.20(+0.76%)
May 08, 2019 26.50 26.63 25.97 25.99 339,065 -0.48(-1.81%)
May 07, 2019 26.76 26.98 26.26 26.47 405,895 -0.55(-2.05%)
May 06, 2019 26.60 27.12 26.41 27.02 637,606 +0.14(+0.52%)
May 03, 2019 26.52 26.96 26.47 26.88 568,398 +0.65(+2.49%)
May 02, 2019 26.79 27.23 26.09 26.23 583,629 -0.16(-0.60%)
May 01, 2019 26.37 26.79 26.35 26.38 477,470 +0.09(+0.35%)
Apr 30, 2019 26.08 26.43 25.93 26.29 627,759 +0.22(+0.82%)
Apr 29, 2019 26.42 26.42 25.94 26.08 514,912 -0.34(-1.28%)
Apr 26, 2019 26.08 26.50 26.08 26.42 436,001 +0.40(+1.53%)
Apr 25, 2019 26.34 26.54 25.98 26.02 722,390 -0.51(-1.93%)
Apr 24, 2019 26.37 26.71 26.37 26.53 607,505 +0.20(+0.75%)
Apr 23, 2019 26.00 26.47 25.90 26.33 499,739 +0.42(+1.63%)
Apr 22, 2019 26.22 26.32 25.68 25.91 615,126 -0.37(-1.42%)
Apr 18, 2019 26.14 26.43 25.97 26.28 743,355 +0.21(+0.79%)
Apr 17, 2019 26.38 26.42 26.08 26.08 876,023 -0.22(-0.82%)
Apr 16, 2019 26.50 26.57 26.08 26.29 637,979 -0.17(-0.63%)
Apr 15, 2019 26.57 26.67 26.37 26.46 385,945 -0.04(-0.16%)
Apr 12, 2019 26.35 26.61 26.17 26.50 669,962 +0.15(+0.56%)
Apr 11, 2019 26.40 26.61 26.33 26.35 551,019 -0.02(-0.09%)
Apr 10, 2019 26.16 26.44 26.12 26.38 610,778 +0.35(+1.33%)
Apr 09, 2019 26.47 26.54 25.99 26.03 595,094 -0.44(-1.66%)
Apr 08, 2019 26.47 26.60 26.35 26.47 543,499 -0.06(-0.22%)
Apr 05, 2019 26.33 26.74 26.31 26.52 889,293 +0.11(+0.41%)
Apr 04, 2019 26.29 26.42 26.05 26.42 592,395 +0.17(+0.66%)
Apr 03, 2019 26.01 26.44 25.89 26.24 838,688 +0.26(+1.02%)
Apr 02, 2019 26.27 26.44 25.82 25.98 1,182,271 -0.27(-1.04%)
Apr 01, 2019 26.07 26.27 25.77 26.25 876,900 +0.18(+0.70%)
Mar 29, 2019 26.18 26.30 25.91 26.07 1,642,926 -0.01(-0.03%)
Mar 28, 2019 25.13 26.16 25.03 26.08 1,284,470 +1.01(+4.03%)
Mar 27, 2019 24.80 25.25 24.73 25.07 1,096,162 +0.26(+1.07%)
Mar 26, 2019 24.89 25.04 24.64 24.80 1,047,138 -0.06(-0.23%)
Mar 25, 2019 24.65 24.94 24.45 24.86 1,021,816 +0.13(+0.53%)
Mar 22, 2019 24.78 24.95 24.66 24.73 645,780 -0.10(-0.40%)
Mar 21, 2019 24.14 24.84 24.08 24.83 649,674 +0.58(+2.39%)
Mar 20, 2019 24.27 24.42 24.02 24.25 643,056 +0.01(+0.03%)
Mar 19, 2019 24.03 24.37 24.03 24.24 478,396 +0.16(+0.65%)
Mar 18, 2019 24.31 24.36 23.98 24.08 527,469 -0.16(-0.65%)
Mar 15, 2019 24.48 24.50 24.18 24.24 1,112,131 -0.19(-0.78%)
Mar 14, 2019 24.51 24.53 24.27 24.43 458,532 -0.03(-0.14%)
Mar 13, 2019 24.37 24.51 24.25 24.46 750,697 +0.11(+0.47%)
Mar 12, 2019 24.56 24.63 24.28 24.35 446,982 -0.11(-0.47%)
Mar 11, 2019 23.73 24.48 23.73 24.46 692,427 +0.86(+3.65%)
Mar 08, 2019 23.61 23.73 23.44 23.60 1,335,440 -0.07(-0.31%)
Mar 07, 2019 24.07 24.07 23.62 23.68 811,547 -0.30(-1.26%)
Mar 06, 2019 24.30 24.30 23.96 23.98 952,505 -0.28(-1.15%)
Mar 05, 2019 24.34 24.38 24.14 24.26 790,380 -0.12(-0.50%)
Mar 04, 2019 24.54 24.56 23.94 24.38 979,888 -0.06(-0.23%)
Mar 01, 2019 24.19 24.52 24.10 24.44 1,500,402 +0.29(+1.19%)
Feb 28, 2019 24.15 24.36 23.92 24.15 1,154,836 +0.05(+0.20%)
Feb 27, 2019 23.92 24.24 23.88 24.10 451,401 +0.04(+0.17%)
Feb 26, 2019 24.27 24.29 23.91 24.06 510,356 -0.17(-0.71%)
Feb 25, 2019 24.17 24.35 24.11 24.23 530,965 +0.10(+0.41%)
Feb 22, 2019 24.04 24.28 24.02 24.14 362,624 +0.18(+0.75%)
Feb 21, 2019 23.98 24.07 23.77 23.96 367,759 -0.12(-0.51%)
Feb 20, 2019 23.75 24.19 23.66 24.08 693,079 +0.36(+1.52%)
Feb 19, 2019 23.40 23.87 23.40 23.72 585,654 +0.26(+1.12%)
Feb 15, 2019 23.37 23.55 23.24 23.46 748,920 +0.20(+0.85%)
Feb 14, 2019 23.48 23.53 23.22 23.26 767,901 -0.20(-0.87%)
Feb 13, 2019 23.59 23.78 23.43 23.46 587,037 -0.16(-0.66%)
Feb 12, 2019 23.38 23.68 23.28 23.62 892,116 +0.27(+1.16%)
Feb 11, 2019 23.38 23.73 23.30 23.35 882,256 -0.05(-0.21%)
Feb 08, 2019 23.85 23.99 23.27 23.40 976,841 -0.35(-1.48%)
Feb 07, 2019 22.46 23.92 21.96 23.75 2,072,212 -1.04(-4.20%)
Feb 06, 2019 25.07 25.10 24.73 24.79 1,278,238 -0.32(-1.27%)
Feb 05, 2019 25.18 25.30 24.85 25.11 907,880 -0.02(-0.07%)
Feb 04, 2019 25.18 25.18 24.71 25.13 554,742 +0.02(+0.07%)
Feb 01, 2019 24.94 25.21 24.75 25.11 723,907 +0.16(+0.66%)
Jan 31, 2019 24.61 25.14 24.41 24.95 714,911 +0.35(+1.43%)
Jan 30, 2019 24.70 24.82 24.54 24.60 517,345 -0.12(-0.50%)
Jan 29, 2019 24.66 24.80 24.55 24.72 337,670 +0.08(+0.33%)
Jan 28, 2019 24.30 24.69 24.27 24.64 333,053 +0.21(+0.87%)
Jan 25, 2019 24.38 24.70 24.35 24.42 628,492 +0.17(+0.71%)
Jan 24, 2019 23.68 24.26 23.68 24.25 759,778 +0.52(+2.21%)
Jan 23, 2019 23.81 23.92 23.56 23.73 504,987 -0.02(-0.07%)
Jan 22, 2019 23.87 24.08 23.60 23.74 605,345 -0.24(-0.99%)
Jan 18, 2019 23.80 24.10 23.73 23.98 696,576 +0.23(+0.97%)
Jan 17, 2019 23.57 23.86 23.46 23.75 775,249 +0.06(+0.24%)
Jan 16, 2019 23.55 23.84 23.55 23.69 650,530 +0.17(+0.73%)
Jan 15, 2019 23.61 23.70 23.20 23.52 866,739 -0.11(-0.49%)
Jan 14, 2019 23.84 23.94 23.61 23.64 870,536 -0.25(-1.06%)
Jan 11, 2019 23.98 24.01 23.60 23.89 558,334 -0.07(-0.27%)
Jan 10, 2019 23.52 23.98 23.37 23.96 676,362 +0.43(+1.81%)
Jan 09, 2019 23.51 23.69 23.37 23.53 722,202 -0.06(-0.24%)
Jan 08, 2019 23.51 23.72 23.37 23.59 908,129 +0.09(+0.38%)
Jan 07, 2019 23.40 23.79 23.10 23.50 1,149,953 +0.14(+0.60%)
Jan 04, 2019 22.91 23.48 22.83 23.36 906,683 +0.53(+2.33%)
Jan 03, 2019 22.33 23.14 22.30 22.83 988,949 +0.39(+1.75%)
Jan 02, 2019 22.30 22.45 21.63 22.43 1,397,013 -0.26(-1.16%)
Dec 31, 2018 22.73 22.87 22.28 22.69 902,169 +0.07(+0.29%)
Dec 28, 2018 22.47 22.79 22.33 22.63 884,477 +0.19(+0.84%)
Dec 27, 2018 22.37 22.44 21.71 22.44 857,846 -0.06(-0.26%)
Dec 26, 2018 21.84 22.52 21.55 22.50 1,055,649 +0.66(+3.00%)
Dec 24, 2018 22.28 22.41 21.84 21.84 388,857 -0.56(-2.49%)
Dec 21, 2018 22.73 23.36 22.37 22.40 1,419,019 -0.30(-1.34%)
Dec 20, 2018 23.28 23.50 22.59 22.70 1,103,185 -0.66(-2.81%)
Dec 19, 2018 23.72 23.99 23.35 23.36 622,884 -0.42(-1.76%)
Dec 18, 2018 23.92 24.32 23.78 23.78 683,053 +0.01(+0.03%)
Dec 17, 2018 24.54 24.61 23.74 23.77 734,089 -0.68(-2.78%)
Dec 14, 2018 24.68 24.91 24.33 24.45 496,107 -0.24(-0.96%)
Dec 13, 2018 24.46 24.95 24.46 24.69 744,493 +0.32(+1.33%)
Dec 12, 2018 24.64 24.95 24.35 24.36 607,190 -0.15(-0.63%)
Dec 11, 2018 25.05 25.11 24.50 24.52 646,556 -0.32(-1.28%)
Dec 10, 2018 24.96 25.15 24.67 24.83 588,829 -0.13(-0.52%)
Dec 07, 2018 25.68 25.86 24.64 24.96 786,656 -0.84(-3.27%)
Dec 06, 2018 24.62 25.86 24.42 25.81 1,100,346 +1.00(+4.03%)
Dec 04, 2018 25.73 25.73 24.78 24.81 851,657 -0.88(-3.42%)
Dec 03, 2018 25.85 25.97 25.51 25.68 464,248 -0.01(-0.03%)
Nov 30, 2018 25.34 25.73 25.24 25.69 799,336 +0.41(+1.61%)
Nov 29, 2018 25.33 25.50 25.25 25.29 627,597 -0.11(-0.45%)
Nov 28, 2018 25.34 25.50 25.08 25.40 480,497 +0.08(+0.32%)
Nov 27, 2018 25.42 25.42 24.99 25.32 542,368 -0.10(-0.38%)
Nov 26, 2018 25.51 25.62 25.27 25.42 428,759 +0.03(+0.13%)
Nov 23, 2018 25.56 25.68 25.32 25.38 172,966 -0.28(-1.08%)
Nov 21, 2018 25.66 25.66 25.66 0 +0.15(+0.57%)
Nov 20, 2018 25.68 25.81 25.48 25.51 430,302 -0.28(-1.07%)
Nov 19, 2018 25.66 25.88 25.47 25.79 434,644 +0.10(+0.38%)
Nov 16, 2018 25.47 25.80 25.47 25.69 429,029 +0.14(+0.54%)
Nov 15, 2018 25.41 25.56 25.13 25.55 354,782 +0.13(+0.51%)
Nov 14, 2018 25.54 25.66 25.32 25.42 318,685 -0.02(-0.06%)
Nov 13, 2018 25.76 25.89 25.38 25.44 441,003 -0.22(-0.85%)
Nov 12, 2018 25.44 26.03 25.42 25.66 945,318 +0.26(+1.02%)
Nov 09, 2018 25.25 25.46 25.13 25.40 681,153 +0.02(+0.10%)
Nov 08, 2018 25.10 25.42 25.04 25.38 524,456 +0.12(+0.48%)
Nov 07, 2018 25.00 25.28 24.83 25.25 794,583 +0.29(+1.17%)
Nov 06, 2018 25.64 25.77 24.91 24.96 760,269 -0.71(-2.78%)
Nov 05, 2018 25.72 25.85 25.47 25.68 680,042 +0.13(+0.51%)
Nov 02, 2018 25.34 25.63 25.00 25.55 1,461,901 +0.24(+0.96%)
Nov 01, 2018 24.99 25.68 24.72 25.30 841,870 +0.77(+3.15%)
Oct 31, 2018 24.62 25.00 24.33 24.53 1,148,803 -0.06(-0.23%)
Oct 30, 2018 24.73 25.04 24.42 24.59 600,786 -0.11(-0.43%)
Oct 29, 2018 24.88 25.32 24.50 24.69 793,681 -0.02(-0.10%)
Oct 26, 2018 25.18 25.23 23.78 24.72 993,354 -0.63(-2.50%)
Oct 25, 2018 25.21 25.54 25.05 25.35 580,917 +0.21(+0.84%)
Oct 24, 2018 24.78 25.27 24.73 25.14 785,409 +0.41(+1.68%)
Oct 23, 2018 24.40 24.94 24.13 24.73 835,095 +0.17(+0.69%)
Oct 22, 2018 24.99 25.21 24.44 24.56 549,155 -0.49(-1.95%)
Oct 19, 2018 24.72 25.25 24.63 25.04 727,688 +0.45(+1.82%)
Oct 18, 2018 24.91 25.06 24.43 24.60 404,863 -0.32(-1.30%)
Oct 17, 2018 24.95 25.09 24.69 24.92 532,887 -0.16(-0.65%)
Oct 16, 2018 24.53 25.09 24.35 25.08 654,370 +0.66(+2.69%)
Oct 15, 2018 24.35 24.73 24.16 24.43 695,506 -0.02(-0.10%)
Oct 12, 2018 24.95 24.95 24.26 24.45 1,147,484 -0.24(-0.99%)
Oct 11, 2018 25.18 25.32 24.59 24.69 897,398 -0.50(-2.00%)
Oct 10, 2018 25.69 25.79 25.20 25.20 818,542 -0.58(-2.24%)
Oct 09, 2018 25.88 25.95 25.59 25.77 596,884 -0.11(-0.44%)
Oct 08, 2018 25.51 26.06 25.51 25.89 691,083 +0.45(+1.76%)
Oct 05, 2018 25.91 25.99 25.38 25.44 796,997 -0.41(-1.57%)
Oct 04, 2018 25.62 25.96 25.38 25.85 974,797 +0.09(+0.35%)
Oct 03, 2018 26.63 26.72 25.61 25.76 806,046 -0.89(-3.32%)
Oct 02, 2018 26.60 26.78 26.33 26.64 710,155 -0.17(-0.64%)
Oct 01, 2018 27.43 27.45 26.81 26.81 714,605 -0.65(-2.37%)
Sep 28, 2018 27.49 27.56 27.23 27.46 713,530 +0.01(+0.03%)
Sep 27, 2018 27.21 27.58 27.20 27.46 699,618 +0.29(+1.08%)
Sep 26, 2018 27.43 27.53 27.11 27.16 726,901 -0.13(-0.48%)
Sep 25, 2018 27.59 27.73 27.28 27.29 680,515 -0.29(-1.06%)
Sep 24, 2018 27.29 27.59 27.21 27.59 477,018 +0.20(+0.74%)
Sep 21, 2018 27.79 27.79 27.27 27.38 1,204,483 -0.54(-1.95%)
Sep 20, 2018 27.45 27.94 27.44 27.93 507,951 +0.48(+1.75%)
Sep 19, 2018 27.78 27.78 27.35 27.45 610,433 -0.25(-0.91%)
Sep 18, 2018 27.72 27.85 27.63 27.70 548,090 +0.02(+0.06%)
Sep 17, 2018 27.98 28.16 27.60 27.68 605,387 -0.38(-1.36%)
Sep 14, 2018 28.07 28.27 27.98 28.06 499,323 -0.02(-0.09%)
Sep 13, 2018 27.93 28.28 27.76 28.09 472,854 +0.36(+1.29%)
Sep 12, 2018 27.60 27.80 27.55 27.73 639,825 +0.05(+0.17%)
Sep 11, 2018 27.68 27.82 27.59 27.68 428,997 -0.09(-0.32%)
Sep 10, 2018 27.69 27.99 27.66 27.77 354,701 +0.18(+0.64%)
Sep 07, 2018 27.71 27.71 27.45 27.59 394,701 -0.13(-0.46%)
Sep 06, 2018 27.91 28.01 27.69 27.72 483,993 -0.09(-0.32%)
Sep 05, 2018 27.57 27.94 27.42 27.81 327,152 +0.22(+0.79%)
Sep 04, 2018 27.98 27.98 27.45 27.59 400,419 -0.48(-1.69%)
Aug 31, 2018 28.07 28.07 28.07 0 +0.05(+0.17%)
Aug 30, 2018 28.19 28.26 27.90 28.02 371,528 -0.17(-0.60%)
Aug 29, 2018 28.35 28.39 28.11 28.19 426,203 -0.13(-0.46%)
Aug 28, 2018 28.05 28.37 27.89 28.32 639,180 +0.24(+0.86%)
Aug 27, 2018 28.04 28.20 27.83 28.08 490,843 +0.06(+0.23%)
Aug 24, 2018 27.97 28.05 27.77 28.01 392,096 +0.06(+0.23%)
Aug 23, 2018 28.19 28.22 27.89 27.95 539,546 -0.29(-1.03%)
Aug 22, 2018 28.45 28.51 28.17 28.24 509,634 -0.20(-0.71%)
Aug 21, 2018 28.59 28.67 28.32 28.44 640,489 -0.12(-0.42%)
Aug 20, 2018 28.59 28.72 28.47 28.56 772,693 -0.02(-0.06%)
Aug 17, 2018 28.11 28.71 28.11 28.58 940,162 +0.47(+1.66%)
Aug 16, 2018 27.88 28.22 27.73 28.11 848,086 +0.24(+0.87%)
Aug 15, 2018 27.72 27.88 27.39 27.87 765,803 +0.09(+0.32%)
Aug 14, 2018 27.62 27.94 27.57 27.78 657,401 +0.31(+1.11%)
Aug 13, 2018 27.45 27.59 27.25 27.47 485,812 +0.01(+0.03%)
Aug 10, 2018 27.68 27.85 27.43 27.47 522,009 -0.26(-0.93%)
Aug 09, 2018 27.65 27.80 27.49 27.72 462,200 +0.06(+0.20%)
Aug 08, 2018 27.58 27.75 27.25 27.67 813,823 +0.15(+0.56%)
Aug 07, 2018 27.47 27.60 27.34 27.51 916,121 +0.19(+0.68%)
Aug 06, 2018 27.18 27.48 27.00 27.33 714,900 +0.04(+0.15%)
Aug 03, 2018 28.23 28.26 27.28 27.29 1,109,408 -1.00(-3.53%)
Aug 02, 2018 28.37 28.92 28.24 28.29 1,436,295 +0.17(+0.60%)
Aug 01, 2018 28.06 28.20 27.68 28.12 1,258,620 -0.10(-0.34%)
Jul 31, 2018 28.00 28.40 27.97 28.22 1,183,170 +0.32(+1.16%)
Jul 30, 2018 27.64 27.98 27.55 27.89 1,090,077 +0.31(+1.14%)
Jul 27, 2018 28.22 28.23 27.23 27.58 788,038 -0.52(-1.86%)
Jul 26, 2018 28.28 28.29 28.00 28.10 1,185,790 -0.10(-0.34%)
Jul 25, 2018 28.00 28.34 27.92 28.20 1,753,110 +0.19(+0.69%)
Jul 24, 2018 28.25 28.43 27.87 28.01 2,787,923 -0.23(-0.80%)
Jul 23, 2018 29.12 29.25 28.19 28.23 1,920,471 -0.89(-3.04%)
Jul 20, 2018 29.79 29.79 29.06 29.12 1,064,888 -0.54(-1.82%)
Jul 19, 2018 29.26 29.91 29.26 29.66 1,763,270 +0.26(+0.88%)
Jul 18, 2018 29.42 29.67 28.75 29.40 2,272,847 -1.01(-3.31%)
Jul 17, 2018 30.67 30.78 30.34 30.41 1,978,923 -0.19(-0.63%)
Jul 16, 2018 30.71 30.84 30.50 30.60 761,103 -0.18(-0.58%)
Jul 13, 2018 31.04 31.10 30.76 30.78 893,947 -0.19(-0.62%)
Jul 12, 2018 31.37 31.37 30.93 30.97 886,693 -0.22(-0.70%)
Jul 11, 2018 31.18 31.19 657,922 -0.29(-0.92%)
Jul 10, 2018 31.29 31.56 31.25 31.48 1,375,095 +0.09(+0.28%)
Jul 09, 2018 31.83 31.83 31.37 31.39 632,417 -0.37(-1.17%)
Jul 06, 2018 31.63 31.98 31.49 31.76 687,214 +0.16(+0.51%)
Jul 05, 2018 31.64 31.78 31.36 31.60 884,902 -0.02(-0.05%)
Jul 03, 2018 31.62 31.62 31.62 0 +0.68(+2.21%)
Jul 02, 2018 31.12 31.14 30.66 30.93 1,071,396 -0.25(-0.80%)
Jun 29, 2018 31.07 31.32 30.89 31.18 1,297,107 +0.06(+0.21%)
Jun 28, 2018 30.83 31.12 30.79 31.12 1,388,551 +0.27(+0.89%)
Jun 27, 2018 31.29 31.54 30.84 30.84 962,668 -0.36(-1.16%)
Jun 26, 2018 30.77 31.31 30.76 31.21 1,458,756 +0.44(+1.44%)
Jun 25, 2018 30.91 30.93 30.35 30.76 1,164,406 -0.10(-0.34%)
Jun 22, 2018 30.71 30.97 30.54 30.87 1,116,088 +0.31(+1.00%)
Jun 21, 2018 30.94 31.00 30.50 30.56 1,113,932 -0.35(-1.15%)
Jun 20, 2018 31.18 31.35 30.76 30.92 1,127,900 -0.29(-0.93%)
Jun 19, 2018 31.00 31.41 31.00 31.21 1,346,632 +0.03(+0.10%)
Jun 18, 2018 30.63 31.18 30.63 31.17 1,067,675 +0.53(+1.74%)
Jun 15, 2018 30.98 30.54 30.64 1,538,934 -0.10(-0.34%)
Jun 14, 2018 30.78 30.95 30.55 30.75 1,312,284 +0.07(+0.24%)
Jun 13, 2018 31.64 31.64 30.56 30.67 1,508,894 -0.98(-3.08%)
Jun 12, 2018 31.30 31.67 31.15 31.65 1,199,723 +0.34(+1.07%)
Jun 11, 2018 31.43 31.63 31.19 31.31 967,058 -0.14(-0.43%)
Jun 08, 2018 31.36 31.49 31.30 31.45 870,702 +0.13(+0.41%)
Jun 07, 2018 31.49 31.54 31.11 31.32 987,639 -0.17(-0.53%)
Jun 06, 2018 31.42 31.49 888,261 -0.06(-0.20%)
Jun 05, 2018 31.45 31.70 31.20 31.55 1,528,889 +0.09(+0.28%)
Jun 04, 2018 31.50 31.79 31.40 31.47 1,064,780 +0.07(+0.23%)
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.