Skip to main content

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.54 18.56 18.26 18.42 426,662 -0.10(-0.56%)
Apr 28, 2016 18.57 18.76 18.49 18.52 307,858 -0.16(-0.84%)
Apr 27, 2016 18.74 18.82 18.55 18.68 642,723 -0.07(-0.40%)
Apr 26, 2016 18.57 18.80 18.57 18.76 341,591 +0.25(+1.37%)
Apr 25, 2016 18.44 18.55 18.37 18.50 472,814 +0.01(+0.08%)
Apr 22, 2016 18.36 18.57 18.36 18.49 493,695 +0.13(+0.69%)
Apr 21, 2016 18.46 18.52 18.26 18.36 416,891 -0.07(-0.41%)
Apr 20, 2016 18.61 18.68 18.43 18.44 590,301 -0.21(-1.12%)
Apr 19, 2016 18.82 18.91 18.59 18.64 981,673 -0.13(-0.68%)
Apr 18, 2016 18.72 18.91 18.68 18.77 440,928 -0.08(-0.44%)
Apr 15, 2016 18.66 19.02 18.66 18.85 690,180 +0.16(+0.88%)
Apr 14, 2016 18.53 18.81 18.41 18.69 655,715 +0.16(+0.85%)
Apr 13, 2016 18.57 18.63 18.41 18.53 477,314 +0.02(+0.12%)
Apr 12, 2016 18.27 18.57 18.27 18.51 334,851 +0.28(+1.51%)
Apr 11, 2016 18.29 18.39 18.15 18.23 404,214 -0.02(-0.08%)
Apr 08, 2016 18.18 18.34 18.06 18.25 298,004 +0.20(+1.12%)
Apr 07, 2016 18.25 18.44 17.92 18.05 556,106 -0.31(-1.67%)
Apr 06, 2016 18.17 18.37 18.06 18.35 657,581 +0.16(+0.90%)
Apr 05, 2016 18.24 18.35 18.14 18.19 410,216 -0.16(-0.89%)
Apr 04, 2016 18.53 18.62 18.27 18.35 621,655 -0.20(-1.09%)
Apr 01, 2016 18.26 18.57 18.26 18.55 661,801 +0.13(+0.73%)
Mar 31, 2016 18.32 18.51 18.11 18.42 1,418,533 +0.09(+0.49%)
Mar 30, 2016 18.42 18.44 18.19 18.33 602,424 -0.05(-0.28%)
Mar 29, 2016 17.80 18.39 17.80 18.38 858,538 +0.54(+3.05%)
Mar 28, 2016 17.68 17.86 17.55 17.84 401,477 +0.17(+0.97%)
Mar 24, 2016 17.52 17.67 17.67 17.67 661,076 -0.04(-0.21%)
Mar 23, 2016 17.96 18.04 17.70 17.70 513,471 -0.29(-1.62%)
Mar 22, 2016 17.76 18.13 17.58 17.99 750,582 +0.12(+0.67%)
Mar 21, 2016 17.39 17.94 17.30 17.88 1,516,739 +0.43(+2.48%)
Mar 18, 2016 17.27 17.52 17.17 17.44 3,130,928 +0.13(+0.73%)
Mar 17, 2016 17.04 17.42 16.94 17.32 941,410 +0.30(+1.75%)
Mar 16, 2016 16.74 17.05 16.70 17.02 642,428 +0.23(+1.38%)
Mar 15, 2016 16.80 16.85 16.45 16.79 933,225 -0.07(-0.40%)
Mar 14, 2016 16.93 16.98 16.72 16.85 663,896 -0.18(-1.08%)
Mar 11, 2016 17.03 17.18 16.94 17.04 659,648 +0.22(+1.32%)
Mar 10, 2016 16.70 16.86 16.45 16.82 648,895 +0.18(+1.11%)
Mar 09, 2016 16.68 16.76 16.55 16.63 813,219 -0.01(-0.09%)
Mar 08, 2016 17.07 17.18 16.63 16.65 644,369 -0.55(-3.18%)
Mar 07, 2016 16.96 17.30 16.96 17.19 613,990 +0.16(+0.95%)
Mar 04, 2016 16.93 17.21 16.85 17.03 679,730 +0.11(+0.65%)
Mar 03, 2016 16.99 17.13 16.91 16.92 991,537 -0.08(-0.48%)
Mar 02, 2016 16.37 17.04 16.25 17.00 1,057,438 +0.63(+3.83%)
Mar 01, 2016 16.20 16.37 16.08 16.37 797,742 +0.26(+1.60%)
Feb 29, 2016 16.15 16.32 16.09 16.11 637,648 +0.00(+0.00%)
Feb 26, 2016 16.15 16.21 16.04 16.11 739,952 +0.01(+0.05%)
Feb 25, 2016 16.34 16.36 16.09 16.11 877,206 -0.18(-1.09%)
Feb 24, 2016 15.89 16.42 15.75 16.28 871,876 +0.27(+1.66%)
Feb 23, 2016 16.00 16.19 15.96 16.02 859,729 -0.01(-0.05%)
Feb 22, 2016 15.70 16.14 15.69 16.03 756,349 +0.45(+2.89%)
Feb 19, 2016 15.46 15.65 15.32 15.58 860,790 -0.02(-0.14%)
Feb 18, 2016 15.80 15.85 15.43 15.60 793,801 +0.01(+0.05%)
Feb 17, 2016 15.05 15.91 15.05 15.59 1,385,218 +0.74(+4.97%)
Feb 16, 2016 14.22 14.88 14.03 14.85 1,080,480 +0.77(+5.45%)
Feb 12, 2016 14.71 14.08 14.08 14.08 1,705,533 -0.70(-4.74%)
Feb 11, 2016 14.36 15.05 14.30 14.79 1,243,803 +0.71(+5.03%)
Feb 10, 2016 14.29 14.46 14.06 14.08 1,018,429 -0.13(-0.94%)
Feb 09, 2016 14.44 14.48 14.06 14.21 949,320 -0.38(-2.63%)
Feb 08, 2016 14.78 14.81 14.28 14.59 736,822 -0.32(-2.18%)
Feb 05, 2016 15.18 15.27 14.92 14.92 900,801 -0.29(-1.89%)
Feb 04, 2016 15.32 15.49 15.21 15.21 871,527 -0.13(-0.82%)
Feb 03, 2016 15.30 15.44 15.06 15.33 960,330 +0.18(+1.17%)
Feb 02, 2016 15.15 15.35 15.01 15.15 932,059 -0.10(-0.63%)
Feb 01, 2016 15.38 15.42 15.03 15.25 1,165,693 -0.32(-2.04%)
Jan 29, 2016 14.64 15.59 14.62 15.57 1,599,325 +1.27(+8.88%)
Jan 28, 2016 14.51 14.56 14.24 14.30 838,554 -0.04(-0.31%)
Jan 27, 2016 14.28 14.53 14.20 14.34 651,115 -0.03(-0.21%)
Jan 26, 2016 13.95 14.39 13.95 14.37 897,644 +0.49(+3.56%)
Jan 25, 2016 14.14 14.20 13.87 13.88 850,531 -0.33(-2.34%)
Jan 22, 2016 14.19 14.30 13.87 14.21 845,118 +0.25(+1.80%)
Jan 21, 2016 13.86 14.21 13.68 13.96 957,302 +0.21(+1.50%)
Jan 20, 2016 13.84 13.92 13.18 13.75 1,135,493 -0.26(-1.84%)
Jan 19, 2016 14.59 14.68 13.97 14.01 1,252,626 -0.47(-3.26%)
Jan 15, 2016 14.47 14.48 14.48 14.48 1,156,484 -0.23(-1.56%)
Jan 14, 2016 14.64 14.77 14.41 14.71 727,109 +0.12(+0.81%)
Jan 13, 2016 15.05 15.05 14.56 14.59 945,420 -0.27(-1.79%)
Jan 12, 2016 15.15 15.15 14.54 14.86 936,962 -0.20(-1.32%)
Jan 11, 2016 15.13 15.18 14.94 15.06 989,373 -0.08(-0.54%)
Jan 08, 2016 15.63 15.63 15.07 15.14 1,035,529 -0.37(-2.38%)
Jan 07, 2016 15.87 15.92 15.51 15.51 660,086 -0.61(-3.80%)
Jan 06, 2016 16.44 16.54 16.06 16.12 597,841 -0.49(-2.93%)
Jan 05, 2016 16.39 16.62 16.31 16.61 506,761 +0.22(+1.35%)
Jan 04, 2016 16.26 16.40 16.18 16.39 987,614 +0.00(+0.00%)
Dec 31, 2015 16.65 16.39 16.39 16.39 936,485 -0.26(-1.55%)
Dec 30, 2015 16.76 16.93 16.63 16.65 599,001 -0.16(-0.97%)
Dec 29, 2015 16.84 16.93 16.74 16.81 603,448 +0.04(+0.26%)
Dec 28, 2015 16.76 16.80 16.59 16.76 459,036 -0.06(-0.35%)
Dec 24, 2015 16.71 16.82 16.82 16.82 269,715 +0.10(+0.62%)
Dec 23, 2015 16.71 16.75 16.58 16.72 563,611 +0.11(+0.67%)
Dec 22, 2015 16.34 16.73 16.29 16.61 530,367 +0.30(+1.81%)
Dec 21, 2015 16.30 16.35 16.11 16.31 728,958 +0.09(+0.55%)
Dec 18, 2015 16.49 16.49 16.15 16.23 1,773,807 -0.29(-1.74%)
Dec 17, 2015 16.54 16.61 16.37 16.51 766,771 +0.02(+0.13%)
Dec 16, 2015 16.34 16.54 16.31 16.49 1,218,142 +0.19(+1.18%)
Dec 15, 2015 16.24 16.36 16.17 16.30 2,189,136 +0.18(+1.10%)
Dec 14, 2015 16.52 16.63 16.09 16.12 1,115,934 -0.45(-2.69%)
Dec 11, 2015 16.62 16.78 16.51 16.57 1,074,250 -0.20(-1.22%)
Dec 10, 2015 16.91 17.04 16.73 16.77 660,073 -0.12(-0.73%)
Dec 09, 2015 16.98 17.20 16.82 16.90 780,469 -0.15(-0.86%)
Dec 08, 2015 17.01 17.12 16.94 17.04 798,784 -0.09(-0.55%)
Dec 07, 2015 17.12 17.16 17.00 17.14 728,809 -0.04(-0.25%)
Dec 04, 2015 17.17 17.35 17.17 17.18 933,849 +0.04(+0.26%)
Dec 03, 2015 17.49 17.50 17.01 17.14 1,573,283 -0.31(-1.80%)
Dec 02, 2015 17.68 17.86 17.44 17.45 735,293 -0.28(-1.60%)
Dec 01, 2015 17.64 17.82 17.59 17.73 499,091 +0.12(+0.70%)
Nov 30, 2015 17.84 17.92 17.53 17.61 925,852 -0.18(-1.03%)
Nov 27, 2015 17.67 17.84 17.60 17.79 255,423 +0.14(+0.79%)
Nov 25, 2015 17.60 17.65 17.65 17.65 350,080 +0.05(+0.29%)
Nov 24, 2015 17.48 17.65 17.37 17.60 604,901 +0.02(+0.12%)
Nov 23, 2015 17.59 17.76 17.52 17.58 466,798 -0.05(-0.29%)
Nov 20, 2015 17.47 17.68 17.44 17.63 568,092 +0.23(+1.30%)
Nov 19, 2015 17.25 17.41 17.14 17.41 1,271,337 +0.19(+1.10%)
Nov 18, 2015 17.18 17.28 17.05 17.22 2,741,079 +0.07(+0.38%)
Nov 17, 2015 17.33 17.41 17.11 17.15 1,055,568 -0.18(-1.05%)
Nov 16, 2015 16.91 17.33 16.86 17.33 659,403 +0.41(+2.41%)
Nov 13, 2015 16.92 17.07 16.78 16.92 795,531 +0.01(+0.04%)
Nov 12, 2015 17.05 17.16 16.90 16.92 1,033,868 -0.19(-1.11%)
Nov 11, 2015 17.17 17.28 17.01 17.11 1,590,339 -0.05(-0.30%)
Nov 10, 2015 17.34 17.41 17.11 17.16 1,907,092 -0.16(-0.93%)
Nov 09, 2015 17.54 17.56 17.12 17.32 1,292,086 -0.31(-1.74%)
Nov 06, 2015 17.81 17.97 17.48 17.63 1,148,914 -0.39(-2.15%)
Nov 05, 2015 17.91 18.06 17.77 18.01 773,090 +0.09(+0.49%)
Nov 04, 2015 17.99 18.12 17.90 17.92 1,110,633 -0.02(-0.12%)
Nov 03, 2015 17.43 18.07 17.19 17.95 1,799,369 +0.65(+3.76%)
Nov 02, 2015 16.55 17.37 16.50 17.30 1,499,725 +0.77(+4.64%)
Oct 30, 2015 16.77 16.89 16.52 16.53 743,178 -0.17(-1.00%)
Oct 29, 2015 16.72 16.75 16.52 16.70 719,131 -0.14(-0.82%)
Oct 28, 2015 16.41 16.93 16.41 16.84 936,536 +0.46(+2.81%)
Oct 27, 2015 16.49 16.61 16.28 16.38 792,192 -0.15(-0.88%)
Oct 26, 2015 16.88 16.92 16.49 16.52 753,986 -0.34(-1.99%)
Oct 23, 2015 17.10 17.16 16.79 16.86 806,349 -0.18(-1.03%)
Oct 22, 2015 16.62 17.11 16.57 17.03 820,270 +0.49(+2.96%)
Oct 21, 2015 16.63 16.73 16.52 16.55 465,304 -0.10(-0.61%)
Oct 20, 2015 16.68 16.79 16.60 16.65 837,463 -0.04(-0.22%)
Oct 19, 2015 16.65 16.73 16.52 16.68 654,874 -0.01(-0.04%)
Oct 16, 2015 16.67 16.82 16.60 16.69 886,099 +0.07(+0.39%)
Oct 15, 2015 16.57 16.73 16.44 16.63 1,370,476 +0.12(+0.71%)
Oct 14, 2015 16.52 16.65 16.40 16.51 1,569,565 +0.02(+0.13%)
Oct 13, 2015 16.66 16.75 16.42 16.49 1,135,586 -0.24(-1.44%)
Oct 12, 2015 16.77 16.85 16.63 16.73 887,821 -0.04(-0.26%)
Oct 09, 2015 17.16 17.21 16.63 16.77 1,790,395 -0.36(-2.13%)
Oct 08, 2015 16.92 17.21 16.87 17.14 746,576 +0.19(+1.12%)
Oct 07, 2015 16.76 16.95 16.71 16.95 1,780,174 +0.24(+1.44%)
Oct 06, 2015 16.87 16.92 16.70 16.71 4,787,105 -0.20(-1.17%)
Oct 05, 2015 16.64 16.96 16.62 16.90 782,535 +0.36(+2.21%)
Oct 02, 2015 16.14 16.55 16.06 16.54 1,141,140 +0.33(+2.03%)
Oct 01, 2015 16.12 16.22 16.04 16.21 1,019,828 +0.10(+0.63%)
Sep 30, 2015 16.25 16.28 15.94 16.11 1,550,547 +0.01(+0.05%)
Sep 29, 2015 16.08 16.21 16.02 16.10 1,065,894 +0.04(+0.27%)
Sep 28, 2015 16.22 16.23 15.99 16.06 863,770 -0.22(-1.34%)
Sep 25, 2015 16.39 16.41 16.24 16.28 550,657 -0.01(-0.04%)
Sep 24, 2015 16.34 16.42 16.17 16.28 825,638 -0.14(-0.84%)
Sep 23, 2015 16.53 16.66 16.38 16.42 826,612 -0.09(-0.53%)
Sep 22, 2015 16.75 16.82 16.47 16.51 983,943 -0.39(-2.29%)
Sep 21, 2015 16.66 16.90 16.62 16.90 1,310,853 +0.29(+1.76%)
Sep 18, 2015 16.82 16.92 16.56 16.60 2,264,756 -0.37(-2.19%)
Sep 17, 2015 16.71 17.19 16.63 16.98 2,377,371 +0.28(+1.66%)
Sep 16, 2015 16.33 16.77 16.30 16.70 1,475,661 +0.39(+2.37%)
Sep 15, 2015 16.36 16.36 16.17 16.31 1,244,746 -0.06(-0.36%)
Sep 14, 2015 16.46 16.46 16.31 16.37 791,486 -0.01(-0.09%)
Sep 11, 2015 16.34 16.46 16.24 16.38 1,041,648 +0.01(+0.09%)
Sep 10, 2015 16.36 16.50 16.26 16.37 1,132,661 +0.00(+0.00%)
Sep 09, 2015 16.97 17.04 16.31 16.37 1,776,970 -0.51(-3.04%)
Sep 08, 2015 16.78 16.96 16.52 16.88 1,780,371 +0.27(+1.61%)
Sep 04, 2015 16.53 16.62 16.62 16.62 1,955,406 -0.09(-0.56%)
Sep 03, 2015 16.69 16.82 16.60 16.71 1,405,112 +0.07(+0.43%)
Sep 02, 2015 16.49 16.78 16.44 16.64 2,012,094 +0.27(+1.63%)
Sep 01, 2015 16.35 16.59 16.30 16.37 2,273,728 -0.23(-1.39%)
Aug 31, 2015 16.72 16.91 16.59 16.60 2,224,583 -0.19(-1.12%)
Aug 28, 2015 16.71 16.80 16.50 16.79 1,690,871 +0.03(+0.17%)
Aug 27, 2015 16.33 16.80 16.25 16.76 2,320,443 +0.52(+3.20%)
Aug 26, 2015 16.16 16.61 15.80 16.24 2,425,478 +0.38(+2.41%)
Aug 25, 2015 16.42 16.44 15.84 15.86 2,729,561 -0.38(-2.36%)
Aug 24, 2015 16.00 16.49 15.92 16.24 3,419,893 -0.26(-1.57%)
Aug 21, 2015 16.77 16.80 16.49 16.50 2,093,973 -0.38(-2.22%)
Aug 20, 2015 17.08 17.10 16.79 16.88 1,470,712 -0.25(-1.48%)
Aug 19, 2015 17.42 17.50 17.11 17.13 1,394,007 -0.38(-2.14%)
Aug 18, 2015 17.44 17.58 17.34 17.50 915,889 +0.06(+0.33%)
Aug 17, 2015 17.21 17.45 17.15 17.45 1,124,684 +0.21(+1.21%)
Aug 14, 2015 17.16 17.34 17.05 17.24 1,180,802 +0.09(+0.50%)
Aug 13, 2015 17.00 17.21 16.92 17.15 1,654,454 +0.12(+0.72%)
Aug 12, 2015 16.93 17.06 16.61 17.03 1,542,540 +0.02(+0.13%)
Aug 11, 2015 16.82 17.06 16.77 17.01 1,673,729 +0.14(+0.81%)
Aug 10, 2015 16.75 16.96 16.75 16.87 1,830,532 +0.24(+1.43%)
Aug 07, 2015 16.33 16.77 16.23 16.63 3,138,912 +0.24(+1.45%)
Aug 06, 2015 17.48 17.53 16.07 16.39 4,708,181 -1.21(-6.89%)
Aug 05, 2015 17.69 17.82 17.58 17.60 1,923,075 -0.04(-0.20%)
Aug 04, 2015 17.65 17.80 17.59 17.64 1,563,324 -0.01(-0.04%)
Aug 03, 2015 17.76 17.77 17.55 17.65 1,189,251 -0.11(-0.61%)
Jul 31, 2015 17.80 17.92 17.65 17.76 1,397,993 -0.02(-0.12%)
Jul 30, 2015 17.73 17.79 17.54 17.78 1,534,212 -0.02(-0.12%)
Jul 29, 2015 17.67 17.82 17.49 17.80 1,058,671 +0.12(+0.65%)
Jul 28, 2015 17.37 17.71 17.33 17.68 1,425,785 +0.29(+1.66%)
Jul 27, 2015 17.53 17.61 17.34 17.40 1,760,064 -0.13(-0.74%)
Jul 24, 2015 17.76 17.76 17.52 17.53 1,485,874 -0.20(-1.14%)
Jul 23, 2015 18.10 18.10 17.66 17.73 2,080,859 -0.38(-2.11%)
Jul 22, 2015 17.99 18.15 17.97 18.11 2,310,369 +0.11(+0.60%)
Jul 21, 2015 18.39 18.41 17.99 18.00 1,892,633 -0.38(-2.04%)
Jul 20, 2015 18.46 18.53 18.31 18.38 1,692,762 -0.05(-0.27%)
Jul 17, 2015 18.82 18.82 18.41 18.43 1,044,087 -0.39(-2.07%)
Jul 16, 2015 18.66 18.84 18.64 18.82 975,037 +0.22(+1.20%)
Jul 15, 2015 18.65 18.68 18.48 18.59 1,093,311 -0.10(-0.54%)
Jul 14, 2015 18.76 18.85 18.64 18.69 1,087,306 -0.07(-0.38%)
Jul 13, 2015 18.75 18.86 18.66 18.77 1,432,462 +0.08(+0.42%)
Jul 10, 2015 18.77 18.86 18.66 18.69 1,100,228 +0.01(+0.04%)
Jul 09, 2015 19.03 19.04 18.62 18.68 1,706,360 -0.29(-1.52%)
Jul 08, 2015 18.94 19.12 18.87 18.97 1,709,095 -0.05(-0.27%)
Jul 07, 2015 18.92 19.10 18.80 19.02 2,182,083 +0.18(+0.96%)
Jul 06, 2015 18.64 18.86 18.64 18.84 1,389,304 +0.10(+0.54%)
Jul 02, 2015 18.82 18.74 18.74 18.74 1,295,384 -0.04(-0.19%)
Jul 01, 2015 18.43 18.80 18.41 18.77 1,843,844 +0.33(+1.80%)
Jun 30, 2015 18.59 18.68 18.23 18.44 2,175,537 -0.04(-0.20%)
Jun 29, 2015 18.59 18.68 18.46 18.48 1,785,241 -0.16(-0.85%)
Jun 26, 2015 18.51 18.73 18.51 18.64 2,230,486 +0.12(+0.62%)
Jun 25, 2015 18.71 18.71 18.52 18.52 932,281 -0.14(-0.74%)
Jun 24, 2015 18.77 18.82 18.66 18.66 1,282,275 -0.11(-0.58%)
Jun 23, 2015 18.72 18.85 18.69 18.77 1,207,370 +0.00(+0.00%)
Jun 22, 2015 18.80 18.88 18.75 18.77 1,328,705 -0.04(-0.19%)
Jun 19, 2015 18.85 18.87 18.76 18.80 1,268,782 -0.03(-0.15%)
Jun 18, 2015 18.63 18.91 18.60 18.83 2,182,953 +0.26(+1.40%)
Jun 17, 2015 18.19 18.58 18.19 18.57 1,521,585 +0.43(+2.35%)
Jun 16, 2015 18.08 18.23 18.02 18.15 1,215,052 +0.17(+0.92%)
Jun 15, 2015 18.02 18.06 17.85 17.98 872,489 -0.05(-0.28%)
Jun 12, 2015 18.01 18.14 17.91 18.03 684,154 +0.04(+0.24%)
Jun 11, 2015 18.01 18.04 17.84 17.99 1,242,925 +0.04(+0.24%)
Jun 10, 2015 17.94 18.05 17.87 17.94 1,337,441 +0.01(+0.08%)
Jun 09, 2015 17.99 18.11 17.90 17.93 758,089 -0.10(-0.56%)
Jun 08, 2015 18.12 18.12 17.94 18.03 913,232 -0.08(-0.43%)
Jun 05, 2015 18.18 18.29 18.08 18.11 1,047,893 -0.16(-0.90%)
Jun 04, 2015 18.15 18.31 18.03 18.27 1,004,892 +0.06(+0.35%)
Jun 03, 2015 18.32 18.32 18.17 18.21 1,620,619 -0.09(-0.47%)
Jun 02, 2015 18.51 18.57 18.27 18.29 1,305,739 -0.31(-1.65%)
Jun 01, 2015 18.29 18.68 18.29 18.60 1,420,575 +0.15(+0.81%)
May 29, 2015 18.64 18.74 18.42 18.45 7,653,511 -0.21(-1.11%)
May 28, 2015 18.51 18.73 18.49 18.66 1,470,593 +0.14(+0.73%)
May 27, 2015 18.06 18.55 18.04 18.52 1,771,101 +0.46(+2.53%)
May 26, 2015 18.02 18.12 17.87 18.07 2,882,262 +0.01(+0.08%)
May 22, 2015 17.93 18.05 18.05 18.05 2,628,233 +0.08(+0.44%)
May 21, 2015 18.07 18.08 17.93 17.97 2,110,157 -0.09(-0.48%)
May 20, 2015 18.38 18.44 18.06 18.06 2,548,683 -0.34(-1.86%)
May 19, 2015 18.52 18.60 18.39 18.40 2,852,935 -0.16(-0.85%)
May 18, 2015 18.56 18.61 18.47 18.56 934,471 -0.04(-0.23%)
May 15, 2015 18.66 18.67 18.57 18.60 1,122,079 -0.01(-0.04%)
May 14, 2015 18.56 18.67 18.52 18.61 974,984 +0.09(+0.50%)
May 13, 2015 18.72 18.80 18.49 18.52 1,336,558 -0.14(-0.77%)
May 12, 2015 18.57 18.73 18.41 18.66 1,652,112 +0.06(+0.35%)
May 11, 2015 18.64 18.74 18.49 18.59 1,825,027 -0.09(-0.50%)
May 08, 2015 19.01 19.01 18.67 18.69 1,852,928 +0.15(+0.81%)
May 07, 2015 18.66 18.67 18.44 18.54 2,368,245 +0.00(+0.00%)
May 06, 2015 18.28 18.58 18.21 18.54 1,520,756 +0.25(+1.37%)
May 05, 2015 18.46 18.56 18.24 18.29 1,988,202 -0.24(-1.31%)
May 04, 2015 18.53 18.62 18.49 18.53 1,147,714 +0.05(+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.