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

Rayonier Inc REIT (NY: RYN )

32.15 +0.40 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2007 13.78 13.88 13.62 13.78 1,220,838 +0.01(+0.04%)
Dec 28, 2007 13.84 13.93 13.66 13.77 1,296,098 -0.06(-0.42%)
Dec 27, 2007 14.14 14.16 13.76 13.83 1,559,343 -0.25(-1.74%)
Dec 26, 2007 14.31 14.34 13.89 14.07 1,440,212 -0.22(-1.57%)
Dec 24, 2007 13.97 14.31 13.96 14.30 593,958 +0.33(+2.38%)
Dec 21, 2007 13.96 13.96 13.82 13.96 1,985,234 +0.18(+1.33%)
Dec 20, 2007 13.56 13.78 13.36 13.78 1,760,305 +0.35(+2.61%)
Dec 19, 2007 13.23 13.49 13.20 13.43 1,744,335 +0.15(+1.12%)
Dec 18, 2007 12.92 13.33 12.84 13.28 2,407,734 +0.46(+3.57%)
Dec 17, 2007 13.09 13.10 12.82 12.82 1,817,952 -0.34(-2.57%)
Dec 14, 2007 13.39 13.47 13.15 13.16 1,820,147 -0.27(-2.00%)
Dec 13, 2007 13.29 13.51 13.10 13.43 1,314,888 +0.11(+0.79%)
Dec 12, 2007 13.56 13.84 13.20 13.33 1,905,839 +0.10(+0.75%)
Dec 11, 2007 14.08 14.11 13.23 13.23 2,150,449 -0.85(-6.03%)
Dec 10, 2007 13.73 14.08 13.68 14.08 1,437,966 +0.35(+2.57%)
Dec 07, 2007 13.78 13.87 13.56 13.72 2,059,061 +0.00(+0.02%)
Dec 06, 2007 13.31 13.72 13.14 13.72 1,733,865 +0.38(+2.82%)
Dec 05, 2007 13.38 13.61 13.14 13.34 2,037,751 +0.16(+1.19%)
Dec 04, 2007 13.46 13.46 13.15 13.19 1,278,451 -0.23(-1.70%)
Dec 03, 2007 13.52 13.60 13.35 13.41 1,149,244 -0.11(-0.82%)
Nov 30, 2007 13.48 13.63 13.33 13.52 2,569,553 +0.21(+1.58%)
Nov 29, 2007 13.27 13.37 13.00 13.31 1,594,370 +0.02(+0.13%)
Nov 28, 2007 12.99 13.30 12.90 13.30 2,374,730 +0.44(+3.40%)
Nov 27, 2007 12.58 12.86 12.55 12.86 3,016,661 +0.36(+2.89%)
Nov 26, 2007 12.96 13.15 12.50 12.50 2,613,682 -0.48(-3.71%)
Nov 23, 2007 12.77 13.02 12.76 12.98 692,116 +0.26(+2.06%)
Nov 21, 2007 12.88 12.91 12.56 12.72 3,077,151 -0.22(-1.73%)
Nov 20, 2007 13.18 13.47 12.77 12.94 3,262,153 -0.22(-1.66%)
Nov 19, 2007 13.46 13.48 13.16 13.16 1,955,533 -0.19(-1.40%)
Nov 16, 2007 13.54 13.54 13.14 13.35 3,081,417 -0.05(-0.39%)
Nov 15, 2007 13.56 13.56 13.18 13.40 4,219,781 -0.37(-2.71%)
Nov 14, 2007 13.93 14.08 13.76 13.77 2,511,807 -0.14(-1.01%)
Nov 13, 2007 13.47 13.92 13.18 13.91 2,401,246 +0.51(+3.79%)
Nov 12, 2007 13.55 13.73 13.40 13.40 2,579,419 -0.01(-0.11%)
Nov 09, 2007 13.38 13.58 13.12 13.42 3,830,721 +0.10(+0.74%)
Nov 08, 2007 13.31 13.47 13.11 13.32 3,988,240 +0.13(+0.97%)
Nov 07, 2007 13.50 13.59 13.19 13.19 2,303,304 -0.51(-3.74%)
Nov 06, 2007 13.36 13.72 13.25 13.71 2,640,924 +0.34(+2.53%)
Nov 05, 2007 13.41 13.53 13.23 13.37 2,202,273 -0.06(-0.43%)
Nov 02, 2007 13.84 13.89 13.29 13.43 2,870,000 -0.33(-2.42%)
Nov 01, 2007 13.99 13.99 13.75 13.76 2,677,615 -0.32(-2.30%)
Oct 31, 2007 13.82 14.09 13.76 14.08 2,693,389 +0.21(+1.49%)
Oct 30, 2007 13.65 14.03 13.58 13.87 3,071,987 +0.22(+1.62%)
Oct 29, 2007 13.52 13.78 13.52 13.65 3,241,395 +0.13(+0.97%)
Oct 26, 2007 13.32 13.52 13.15 13.52 1,712,603 +0.32(+2.43%)
Oct 25, 2007 13.40 13.41 13.04 13.20 2,993,455 -0.12(-0.88%)
Oct 24, 2007 13.18 13.35 12.85 13.32 2,650,866 +0.05(+0.37%)
Oct 23, 2007 13.09 13.32 12.91 13.27 2,572,334 +0.31(+2.41%)
Oct 22, 2007 12.57 13.00 12.53 12.96 2,045,590 +0.21(+1.65%)
Oct 19, 2007 13.09 13.17 12.75 12.75 2,103,203 -0.34(-2.63%)
Oct 18, 2007 12.80 13.11 12.74 13.09 2,952,303 +0.47(+3.74%)
Oct 17, 2007 12.42 12.66 12.42 12.62 1,981,119 +0.20(+1.60%)
Oct 16, 2007 12.94 12.94 12.38 12.42 3,015,060 -0.52(-4.03%)
Oct 15, 2007 13.15 13.27 12.83 12.94 1,996,894 -0.20(-1.55%)
Oct 12, 2007 13.38 13.79 13.12 13.15 2,263,068 -0.17(-1.29%)
Oct 11, 2007 13.25 13.45 13.20 13.32 7,790,049 +0.22(+1.65%)
Oct 10, 2007 13.45 13.45 13.06 13.10 3,998,247 -0.60(-4.38%)
Oct 09, 2007 13.44 13.70 13.42 13.70 1,098,069 +0.18(+1.32%)
Oct 08, 2007 13.65 13.66 13.47 13.52 1,695,800 -0.20(-1.47%)
Oct 05, 2007 13.66 13.73 13.47 13.73 1,892,300 +0.24(+1.77%)
Oct 04, 2007 13.65 13.68 13.44 13.49 1,131,676 -0.11(-0.84%)
Oct 03, 2007 13.52 13.62 13.47 13.60 970,498 -0.05(-0.38%)
Oct 02, 2007 13.50 13.66 13.42 13.65 1,373,443 -0.01(-0.04%)
Oct 01, 2007 13.45 13.66 13.22 13.66 2,549,307 -0.35(-2.50%)
Sep 28, 2007 14.07 14.08 13.85 14.01 1,327,147 -0.03(-0.19%)
Sep 27, 2007 13.90 14.03 13.85 14.03 999,304 +0.20(+1.43%)
Sep 26, 2007 13.71 13.84 13.61 13.84 710,898 +0.22(+1.65%)
Sep 25, 2007 13.59 13.66 13.37 13.61 1,170,770 -0.03(-0.19%)
Sep 24, 2007 13.36 13.66 13.36 13.64 1,237,299 +0.12(+0.91%)
Sep 21, 2007 13.57 13.69 13.47 13.52 1,739,695 +0.06(+0.45%)
Sep 20, 2007 13.71 13.71 13.34 13.45 1,495,184 -0.25(-1.85%)
Sep 19, 2007 13.85 14.08 13.59 13.71 2,602,170 -0.14(-1.01%)
Sep 18, 2007 12.80 13.86 12.93 13.85 2,868,971 +1.05(+8.23%)
Sep 17, 2007 12.49 12.83 12.20 12.80 2,909,437 +0.31(+2.50%)
Sep 14, 2007 12.33 12.49 12.21 12.48 865,561 +0.15(+1.21%)
Sep 13, 2007 12.09 12.36 11.98 12.33 1,182,773 +0.27(+2.27%)
Sep 12, 2007 11.99 12.17 11.95 12.06 853,558 +0.05(+0.44%)
Sep 11, 2007 11.89 12.02 11.79 12.01 979,071 +0.12(+0.98%)
Sep 10, 2007 12.19 12.19 11.83 11.89 1,973,232 -0.18(-1.52%)
Sep 07, 2007 12.27 12.38 12.04 12.08 1,628,585 -0.38(-3.02%)
Sep 06, 2007 12.47 12.54 12.36 12.45 1,918,363 +0.12(+0.95%)
Sep 05, 2007 12.45 12.47 12.24 12.33 1,096,011 -0.28(-2.24%)
Sep 04, 2007 12.46 12.71 12.41 12.62 1,074,749 +0.15(+1.24%)
Aug 31, 2007 12.56 12.56 12.33 12.46 1,228,726 +0.10(+0.83%)
Aug 30, 2007 12.27 12.43 12.22 12.36 1,640,244 +0.09(+0.76%)
Aug 29, 2007 12.07 12.28 12.06 12.27 1,296,626 +0.23(+1.91%)
Aug 28, 2007 12.37 12.41 12.04 12.04 1,394,705 -0.39(-3.12%)
Aug 27, 2007 12.54 12.62 12.33 12.43 996,218 -0.21(-1.64%)
Aug 24, 2007 12.64 12.70 12.47 12.63 1,057,603 -0.00(-0.02%)
Aug 23, 2007 12.75 13.01 12.57 12.64 1,282,566 -0.03(-0.23%)
Aug 22, 2007 12.56 12.81 12.49 12.66 1,495,870 +0.27(+2.14%)
Aug 21, 2007 12.33 12.48 12.16 12.40 1,406,365 +0.07(+0.59%)
Aug 20, 2007 12.39 12.44 12.11 12.33 2,157,386 +0.03(+0.24%)
Aug 17, 2007 12.54 12.85 12.07 12.30 2,672,128 +0.43(+3.64%)
Aug 16, 2007 11.23 11.87 11.13 11.87 2,688,931 +0.58(+5.17%)
Aug 15, 2007 11.45 11.77 11.26 11.28 1,833,658 -0.21(-1.85%)
Aug 14, 2007 11.83 11.89 11.49 11.49 1,583,661 -0.39(-3.29%)
Aug 13, 2007 12.24 12.35 11.87 11.89 1,654,991 -0.26(-2.16%)
Aug 10, 2007 11.74 12.25 11.52 12.15 2,757,861 +0.34(+2.84%)
Aug 09, 2007 11.38 12.40 11.16 11.81 3,291,806 -0.48(-3.89%)
Aug 08, 2007 12.28 12.37 12.05 12.29 3,668,003 +0.36(+3.03%)
Aug 07, 2007 11.95 11.98 11.58 11.93 3,715,671 -0.05(-0.44%)
Aug 06, 2007 11.67 12.04 11.24 11.98 3,820,265 +0.06(+0.51%)
Aug 03, 2007 12.05 12.56 11.91 11.92 2,690,646 -0.64(-5.06%)
Aug 02, 2007 12.54 12.73 12.41 12.56 2,657,399 +0.10(+0.82%)
Aug 01, 2007 12.33 12.47 12.03 12.45 3,803,118 +0.11(+0.87%)
Jul 31, 2007 12.59 12.73 12.33 12.35 2,382,693 -0.08(-0.66%)
Jul 30, 2007 12.61 12.61 12.28 12.43 3,425,207 -0.16(-1.27%)
Jul 27, 2007 13.13 13.22 12.56 12.59 3,590,843 -0.63(-4.77%)
Jul 26, 2007 13.12 13.30 13.01 13.22 4,534,250 -0.10(-0.72%)
Jul 25, 2007 13.33 13.86 13.15 13.31 3,371,099 +0.13(+0.95%)
Jul 24, 2007 13.93 13.93 12.84 13.19 4,140,221 -0.91(-6.43%)
Jul 23, 2007 14.10 14.20 13.98 14.10 1,595,663 -0.04(-0.31%)
Jul 20, 2007 14.31 14.34 14.10 14.14 1,546,967 -0.17(-1.18%)
Jul 19, 2007 14.27 14.42 14.18 14.31 1,588,462 +0.13(+0.88%)
Jul 18, 2007 13.90 14.26 13.64 14.18 2,661,497 -0.15(-1.08%)
Jul 17, 2007 14.24 14.44 14.20 14.34 937,233 +0.02(+0.14%)
Jul 16, 2007 14.28 14.45 14.24 14.32 1,416,996 +0.06(+0.39%)
Jul 13, 2007 14.19 14.29 14.08 14.26 724,958 +0.11(+0.78%)
Jul 12, 2007 14.04 14.15 13.97 14.15 1,227,697 +0.17(+1.21%)
Jul 11, 2007 13.78 13.98 13.75 13.98 1,633,043 +0.14(+0.99%)
Jul 10, 2007 13.89 13.98 13.79 13.85 1,915,619 -0.24(-1.68%)
Jul 09, 2007 14.06 14.14 13.99 14.08 1,443,744 -0.02(-0.14%)
Jul 06, 2007 14.25 14.25 13.98 14.10 1,547,310 -0.18(-1.27%)
Jul 05, 2007 13.71 14.35 13.69 14.28 3,440,982 +0.72(+5.33%)
Jul 03, 2007 13.47 13.65 13.45 13.56 1,613,839 +0.07(+0.52%)
Jul 02, 2007 13.16 13.50 13.16 13.49 2,116,920 +0.33(+2.48%)
Jun 29, 2007 13.26 13.35 13.09 13.16 1,448,202 -0.04(-0.33%)
Jun 28, 2007 13.19 13.34 13.16 13.21 943,749 +0.04(+0.33%)
Jun 27, 2007 12.98 13.21 12.92 13.16 2,249,978 +0.16(+1.21%)
Jun 26, 2007 13.05 13.12 12.95 13.01 1,858,006 -0.04(-0.33%)
Jun 25, 2007 13.17 13.27 13.03 13.05 1,879,611 -0.11(-0.86%)
Jun 22, 2007 13.24 13.35 13.16 13.16 2,056,907 -0.09(-0.66%)
Jun 21, 2007 13.12 13.29 13.02 13.25 1,442,030 +0.13(+0.98%)
Jun 20, 2007 13.20 13.29 13.08 13.12 2,423,502 -0.02(-0.13%)
Jun 19, 2007 13.03 13.15 12.96 13.14 2,033,245 +0.06(+0.42%)
Jun 18, 2007 13.10 13.19 13.06 13.08 2,123,436 +0.01(+0.07%)
Jun 15, 2007 12.92 13.10 12.88 13.08 2,925,212 +0.20(+1.56%)
Jun 14, 2007 12.95 13.01 12.84 12.87 1,785,305 -0.04(-0.27%)
Jun 13, 2007 12.87 12.96 12.84 12.91 1,701,629 +0.11(+0.87%)
Jun 12, 2007 12.83 12.96 12.77 12.80 1,707,459 -0.06(-0.50%)
Jun 11, 2007 12.84 12.95 12.78 12.86 1,819,255 -0.05(-0.41%)
Jun 08, 2007 12.79 12.95 12.72 12.92 1,585,152 +0.19(+1.51%)
Jun 07, 2007 12.88 12.95 12.62 12.72 2,883,717 -0.13(-1.02%)
Jun 06, 2007 13.00 13.00 12.80 12.85 2,387,494 -0.20(-1.50%)
Jun 05, 2007 13.18 13.28 13.04 13.05 1,512,331 -0.23(-1.73%)
Jun 04, 2007 13.11 13.29 13.11 13.28 1,043,542 +0.05(+0.40%)
Jun 01, 2007 13.12 13.24 13.07 13.23 1,147,108 +0.12(+0.89%)
May 31, 2007 13.22 13.23 13.04 13.11 1,921,449 -0.04(-0.31%)
May 30, 2007 12.90 13.19 12.89 13.15 3,681,377 +0.14(+1.08%)
May 29, 2007 12.82 13.04 12.82 13.01 1,649,847 +0.26(+2.06%)
May 25, 2007 12.84 12.97 12.74 12.75 2,078,169 -0.01(-0.11%)
May 24, 2007 12.95 12.97 12.68 12.76 1,889,213 -0.14(-1.11%)
May 23, 2007 12.96 13.10 12.89 12.91 1,680,711 -0.15(-1.18%)
May 22, 2007 12.79 13.17 12.78 13.06 1,785,648 +0.02(+0.18%)
May 21, 2007 12.80 13.26 12.80 13.04 1,720,491 +0.23(+1.80%)
May 18, 2007 12.80 12.90 12.73 12.81 1,803,480 +0.02(+0.16%)
May 17, 2007 12.77 12.85 12.73 12.79 1,552,797 -0.03(-0.23%)
May 16, 2007 12.85 12.87 12.72 12.82 1,810,339 -0.01(-0.11%)
May 15, 2007 12.81 12.89 12.77 12.83 1,870,352 +0.05(+0.39%)
May 14, 2007 12.72 12.82 12.66 12.78 1,916,991 +0.05(+0.37%)
May 11, 2007 12.60 12.77 12.60 12.73 1,246,901 +0.16(+1.28%)
May 10, 2007 12.71 12.72 12.53 12.57 1,549,367 +0.02(+0.14%)
May 09, 2007 12.43 12.58 12.41 12.56 1,453,346 +0.10(+0.77%)
May 08, 2007 12.45 12.52 12.39 12.46 865,218 -0.03(-0.26%)
May 07, 2007 12.51 12.57 12.44 12.49 776,398 -0.04(-0.30%)
May 04, 2007 12.70 12.70 12.45 12.53 1,404,993 -0.12(-0.94%)
May 03, 2007 12.64 12.70 12.57 12.65 674,547 +0.01(+0.09%)
May 02, 2007 12.52 12.64 12.49 12.64 1,254,103 +0.12(+0.96%)
May 01, 2007 12.64 12.64 12.45 12.52 1,358,011 -0.13(-1.01%)
Apr 30, 2007 12.85 12.90 12.65 12.65 1,246,610 -0.28(-2.17%)
Apr 27, 2007 12.98 13.01 12.89 12.93 933,118 -0.03(-0.25%)
Apr 26, 2007 12.92 13.03 12.84 12.96 1,432,428 +0.03(+0.25%)
Apr 25, 2007 12.90 12.93 12.79 12.93 1,650,532 +0.10(+0.75%)
Apr 24, 2007 12.83 12.92 12.76 12.83 2,296,960 +0.00(+0.00%)
Apr 23, 2007 12.90 12.94 12.80 12.83 1,157,396 -0.01(-0.09%)
Apr 20, 2007 12.75 12.86 12.75 12.84 1,289,082 +0.09(+0.69%)
Apr 19, 2007 12.64 12.81 12.59 12.75 1,023,995 +0.00(+0.02%)
Apr 18, 2007 12.74 12.82 12.68 12.75 1,139,563 -0.00(-0.02%)
Apr 17, 2007 12.64 12.78 12.58 12.75 1,143,336 +0.11(+0.88%)
Apr 16, 2007 12.54 12.65 12.54 12.64 549,720 +0.17(+1.38%)
Apr 13, 2007 12.41 12.50 12.35 12.47 853,901 +0.04(+0.31%)
Apr 12, 2007 12.51 12.53 12.38 12.43 917,000 -0.10(-0.81%)
Apr 11, 2007 12.62 12.67 12.47 12.54 1,185,516 -0.08(-0.65%)
Apr 10, 2007 12.60 12.68 12.59 12.62 568,581 +0.03(+0.23%)
Apr 09, 2007 12.65 12.68 12.57 12.59 724,615 -0.07(-0.55%)
Apr 05, 2007 12.75 12.78 12.66 12.66 581,270 -0.08(-0.60%)
Apr 04, 2007 12.82 12.84 12.70 12.73 1,338,121 -0.08(-0.61%)
Apr 03, 2007 12.67 12.83 12.67 12.81 1,215,351 +0.17(+1.34%)
Apr 02, 2007 12.54 12.67 12.50 12.64 1,053,144 +0.11(+0.84%)
Mar 30, 2007 12.43 12.55 12.28 12.54 2,006,153 +0.16(+1.30%)
Mar 29, 2007 12.42 12.48 12.30 12.38 816,864 +0.03(+0.24%)
Mar 28, 2007 12.33 12.37 12.19 12.35 1,424,197 -0.05(-0.40%)
Mar 27, 2007 12.36 12.41 12.19 12.40 1,372,071 +0.01(+0.12%)
Mar 26, 2007 12.45 12.51 12.24 12.38 2,299,360 -0.07(-0.59%)
Mar 23, 2007 12.56 12.62 12.45 12.46 1,267,820 -0.08(-0.65%)
Mar 22, 2007 12.62 12.78 12.51 12.54 1,271,592 -0.07(-0.58%)
Mar 21, 2007 12.61 12.63 12.47 12.61 1,701,629 -0.01(-0.07%)
Mar 20, 2007 12.58 12.62 12.49 12.62 526,743 +0.05(+0.42%)
Mar 19, 2007 12.46 12.60 12.43 12.57 734,903 +0.16(+1.27%)
Mar 16, 2007 12.53 12.53 12.33 12.41 1,158,768 -0.12(-0.95%)
Mar 15, 2007 12.39 12.56 12.39 12.53 1,158,768 +0.13(+1.08%)
Mar 14, 2007 12.36 12.44 12.16 12.40 1,158,425 +0.02(+0.16%)
Mar 13, 2007 12.65 12.60 12.32 12.38 1,794,564 -0.28(-2.19%)
Mar 12, 2007 12.48 12.69 12.45 12.65 1,019,880 +0.12(+0.93%)
Mar 09, 2007 12.48 12.57 12.43 12.54 1,000,333 +0.15(+1.20%)
Mar 08, 2007 12.39 12.55 12.34 12.39 1,233,870 +0.08(+0.66%)
Mar 07, 2007 12.51 12.68 12.30 12.31 1,747,925 -0.34(-2.70%)
Mar 06, 2007 12.50 12.75 12.43 12.65 2,256,494 +0.17(+1.40%)
Mar 05, 2007 12.68 12.76 12.47 12.47 2,556,217 -0.30(-2.35%)
Mar 02, 2007 12.95 13.00 12.74 12.77 1,617,268 -0.20(-1.57%)
Mar 01, 2007 12.93 13.11 12.73 12.98 1,851,247 -0.05(-0.36%)
Feb 28, 2007 13.08 13.23 13.00 13.02 2,288,729 -0.03(-0.22%)
Feb 27, 2007 13.18 13.25 12.15 13.05 2,996,885 -0.31(-2.31%)
Feb 26, 2007 13.38 13.41 13.27 13.36 1,142,245 +0.02(+0.17%)
Feb 23, 2007 13.42 13.48 13.33 13.34 1,125,160 -0.06(-0.44%)
Feb 22, 2007 13.47 13.47 13.31 13.40 787,372 -0.05(-0.37%)
Feb 21, 2007 13.46 13.47 13.29 13.45 984,558 +0.00(+0.02%)
Feb 20, 2007 13.47 13.47 13.29 13.44 1,458,833 -0.04(-0.28%)
Feb 16, 2007 13.22 13.49 11.66 13.48 1,474,951 +0.01(+0.07%)
Feb 15, 2007 13.38 13.50 13.37 13.47 1,132,362 +0.10(+0.76%)
Feb 14, 2007 13.34 13.46 13.29 13.37 1,934,871 +0.02(+0.17%)
Feb 13, 2007 13.12 13.35 13.07 13.35 1,691,585 +0.22(+1.67%)
Feb 12, 2007 13.20 13.20 12.97 13.13 1,788,669 -0.03(-0.20%)
Feb 09, 2007 12.98 13.17 12.98 13.15 3,413,547 +0.03(+0.20%)
Feb 08, 2007 13.17 13.18 13.04 13.13 1,338,121 -0.04(-0.29%)
Feb 07, 2007 13.03 13.20 12.91 13.17 1,780,161 +0.18(+1.35%)
Feb 06, 2007 12.80 13.02 12.75 12.99 1,495,527 +0.21(+1.64%)
Feb 05, 2007 12.63 12.82 12.59 12.78 1,230,783 +0.15(+1.22%)
Feb 02, 2007 12.67 12.68 12.49 12.63 1,140,592 -0.01(-0.07%)
Feb 01, 2007 12.64 12.70 12.59 12.64 1,475,294 +0.04(+0.30%)
Jan 31, 2007 12.42 12.64 12.32 12.60 1,082,294 +0.12(+0.93%)
Jan 30, 2007 12.66 12.66 12.39 12.48 1,082,980 -0.14(-1.09%)
Jan 29, 2007 12.61 12.70 12.54 12.62 877,906 +0.05(+0.39%)
Jan 26, 2007 12.50 12.57 12.34 12.57 895,396 +0.11(+0.89%)
Jan 25, 2007 12.55 12.57 12.39 12.46 1,416,996 -0.19(-1.50%)
Jan 24, 2007 12.45 12.67 12.38 12.65 1,094,639 +0.18(+1.47%)
Jan 23, 2007 12.32 12.55 12.24 12.46 1,255,817 +0.18(+1.47%)
Jan 22, 2007 12.26 12.36 12.24 12.28 785,657 +0.04(+0.36%)
Jan 19, 2007 12.04 12.24 12.03 12.24 865,561 +0.17(+1.43%)
Jan 18, 2007 12.13 12.17 12.04 12.07 738,333 -0.06(-0.51%)
Jan 17, 2007 12.19 12.25 12.10 12.13 764,396 -0.06(-0.53%)
Jan 16, 2007 12.10 12.19 12.09 12.19 919,401 +0.11(+0.87%)
Jan 12, 2007 11.96 12.09 11.95 12.09 707,469 +0.12(+0.97%)
Jan 11, 2007 11.81 12.01 11.79 11.97 790,458 +0.20(+1.68%)
Jan 10, 2007 11.73 11.80 11.70 11.77 681,063 -0.01(-0.05%)
Jan 09, 2007 11.64 11.80 11.64 11.78 848,414 +0.13(+1.15%)
Jan 08, 2007 11.73 11.82 11.61 11.64 1,288,053 -0.10(-0.89%)
Jan 05, 2007 11.74 11.94 11.73 11.75 883,736 -0.18(-1.54%)
Jan 04, 2007 11.96 12.01 11.89 11.93 806,919 -0.03(-0.27%)
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.