Skip to main content

Ryder System (NY: R )

135.63 +3.46 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.87 23.88 23.61 23.78 385,493 -0.07(-0.30%)
May 27, 2004 23.78 24.10 23.69 23.85 353,629 +0.14(+0.59%)
May 26, 2004 23.80 23.80 23.59 23.71 560,902 -0.04(-0.16%)
May 25, 2004 23.43 23.79 23.40 23.75 1,117,275 +0.10(+0.41%)
May 24, 2004 23.65 23.78 23.60 23.66 668,678 +0.05(+0.22%)
May 21, 2004 24.01 24.04 23.54 23.60 1,118,368 +0.21(+0.90%)
May 20, 2004 23.21 23.50 23.00 23.39 808,474 +0.29(+1.27%)
May 19, 2004 22.82 23.34 22.74 23.10 904,847 +0.35(+1.52%)
May 18, 2004 22.61 22.86 22.61 22.75 625,255 +0.13(+0.57%)
May 17, 2004 22.92 23.02 22.61 22.63 918,124 -0.40(-1.75%)
May 14, 2004 23.13 23.24 22.82 23.03 721,316 -0.06(-0.25%)
May 13, 2004 23.08 23.27 22.85 23.09 960,609 -0.02(-0.08%)
May 12, 2004 23.29 23.31 22.70 23.11 889,384 -0.22(-0.93%)
May 11, 2004 22.81 23.43 22.81 23.32 777,547 +0.48(+2.10%)
May 10, 2004 23.30 23.34 22.49 22.84 1,157,730 -0.58(-2.49%)
May 07, 2004 24.09 24.26 23.43 23.43 686,015 -0.69(-2.84%)
May 06, 2004 24.25 24.30 23.72 24.11 507,326 -0.18(-0.74%)
May 05, 2004 24.22 24.38 24.12 24.29 459,062 +0.07(+0.29%)
May 04, 2004 24.19 24.49 24.13 24.22 833,621 -0.06(-0.26%)
May 03, 2004 23.50 24.28 23.50 24.28 1,144,453 +0.73(+3.10%)
Apr 30, 2004 23.39 23.73 23.12 23.55 822,844 +0.10(+0.44%)
Apr 29, 2004 24.06 24.07 23.24 23.45 891,727 -0.48(-2.01%)
Apr 28, 2004 24.05 24.31 23.68 23.93 1,074,164 -0.06(-0.24%)
Apr 27, 2004 24.33 24.33 23.37 23.99 1,835,623 -1.20(-4.75%)
Apr 26, 2004 25.93 26.15 24.80 25.19 1,442,476 -0.90(-3.46%)
Apr 23, 2004 25.70 26.20 25.53 26.09 917,499 +0.38(+1.49%)
Apr 22, 2004 25.54 25.89 25.43 25.70 942,334 +0.20(+0.80%)
Apr 21, 2004 25.01 25.56 24.94 25.50 501,235 +0.52(+2.10%)
Apr 20, 2004 25.51 25.58 24.97 24.97 739,122 -0.54(-2.11%)
Apr 19, 2004 25.31 25.54 25.03 25.51 957,017 +0.20(+0.78%)
Apr 16, 2004 25.42 25.96 25.13 25.31 2,588,648 +0.83(+3.40%)
Apr 15, 2004 24.24 24.49 24.16 24.48 483,272 +0.24(+0.98%)
Apr 14, 2004 24.22 24.59 24.14 24.25 600,107 -0.04(-0.16%)
Apr 13, 2004 24.96 24.96 24.17 24.28 1,077,601 -1.17(-4.60%)
Apr 12, 2004 25.35 25.54 25.35 25.46 273,188 +0.00(+0.00%)
Apr 08, 2004 25.60 25.60 25.25 25.46 434,695 +0.20(+0.79%)
Apr 07, 2004 25.48 25.51 25.05 25.26 424,698 -0.25(-0.98%)
Apr 06, 2004 25.45 25.54 25.35 25.51 399,551 +0.04(+0.18%)
Apr 05, 2004 25.29 25.49 25.21 25.46 455,157 -0.01(-0.03%)
Apr 02, 2004 25.58 25.61 25.25 25.47 725,221 +0.00(+0.00%)
Apr 01, 2004 24.71 25.49 24.71 25.47 1,088,691 +0.67(+2.71%)
Mar 31, 2004 24.52 24.96 24.44 24.80 883,760 +0.17(+0.70%)
Mar 30, 2004 24.00 24.65 24.00 24.62 912,813 +0.75(+3.14%)
Mar 29, 2004 23.52 24.03 23.52 23.87 400,332 +0.29(+1.25%)
Mar 26, 2004 23.76 23.96 23.48 23.58 617,757 -0.15(-0.62%)
Mar 25, 2004 23.15 23.73 23.05 23.73 657,275 +0.74(+3.20%)
Mar 24, 2004 22.98 23.02 22.70 22.99 677,581 +0.01(+0.03%)
Mar 23, 2004 23.16 23.19 22.91 22.98 684,453 -0.25(-1.07%)
Mar 22, 2004 23.37 23.37 23.01 23.23 472,807 -0.17(-0.71%)
Mar 19, 2004 24.07 24.09 23.36 23.40 949,207 -0.33(-1.38%)
Mar 18, 2004 24.26 24.26 23.61 23.73 1,605,389 -0.63(-2.60%)
Mar 17, 2004 24.14 24.41 24.12 24.36 693,513 +0.48(+2.01%)
Mar 16, 2004 24.00 24.18 23.66 23.88 561,214 -0.02(-0.08%)
Mar 15, 2004 24.19 24.24 23.85 23.90 810,817 -0.29(-1.19%)
Mar 12, 2004 23.61 24.21 23.61 24.19 535,598 +0.60(+2.52%)
Mar 11, 2004 23.46 23.96 23.28 23.59 911,095 +0.14(+0.60%)
Mar 10, 2004 23.85 23.95 23.45 23.45 590,892 -0.39(-1.64%)
Mar 09, 2004 23.72 23.98 23.59 23.84 592,454 -0.01(-0.05%)
Mar 08, 2004 24.25 24.25 23.85 23.85 337,853 -0.39(-1.61%)
Mar 05, 2004 24.07 24.33 23.89 24.25 500,922 +0.18(+0.75%)
Mar 04, 2004 23.75 24.07 23.59 24.07 497,798 +0.22(+0.91%)
Mar 03, 2004 23.69 23.89 23.53 23.85 566,994 +0.16(+0.68%)
Mar 02, 2004 23.85 24.27 23.62 23.69 872,202 -0.26(-1.07%)
Mar 01, 2004 23.72 24.09 23.61 23.94 604,481 +0.36(+1.52%)
Feb 27, 2004 23.14 23.76 23.12 23.59 857,832 +0.35(+1.49%)
Feb 26, 2004 22.89 23.27 22.57 23.24 394,084 +0.35(+1.54%)
Feb 25, 2004 22.70 22.96 22.48 22.89 587,143 +0.16(+0.70%)
Feb 24, 2004 22.94 22.95 22.59 22.73 524,664 -0.21(-0.92%)
Feb 23, 2004 23.18 23.31 22.93 22.94 532,786 -0.24(-1.05%)
Feb 20, 2004 23.04 23.56 22.77 23.18 792,229 +0.17(+0.75%)
Feb 19, 2004 23.31 23.54 22.97 23.01 464,685 -0.41(-1.75%)
Feb 18, 2004 23.08 23.47 23.07 23.42 471,245 +0.18(+0.77%)
Feb 17, 2004 23.37 23.41 23.16 23.24 441,411 +0.03(+0.14%)
Feb 13, 2004 23.56 23.75 22.95 23.21 679,143 -0.38(-1.60%)
Feb 12, 2004 23.72 23.72 23.50 23.59 614,321 -0.13(-0.57%)
Feb 11, 2004 23.21 23.75 23.13 23.72 726,314 +0.53(+2.29%)
Feb 10, 2004 23.37 23.48 23.04 23.19 1,064,792 -0.56(-2.37%)
Feb 09, 2004 23.59 23.94 23.59 23.75 584,644 +0.22(+0.95%)
Feb 06, 2004 22.82 23.68 22.82 23.53 783,951 +0.77(+3.38%)
Feb 05, 2004 23.08 23.10 22.70 22.76 914,063 -0.17(-0.73%)
Feb 04, 2004 22.82 23.00 22.76 22.93 445,941 -0.16(-0.69%)
Feb 03, 2004 23.34 23.37 22.98 23.09 815,815 -0.15(-0.66%)
Feb 02, 2004 23.56 23.62 22.84 23.24 780,827 -0.32(-1.36%)
Jan 30, 2004 23.43 23.70 23.22 23.56 519,822 -0.08(-0.33%)
Jan 29, 2004 23.45 23.69 23.16 23.64 666,959 +0.19(+0.82%)
Jan 28, 2004 23.66 23.79 23.41 23.44 877,669 -0.28(-1.16%)
Jan 27, 2004 23.78 23.91 23.53 23.72 1,167,258 +0.01(+0.03%)
Jan 26, 2004 23.91 23.94 23.71 23.71 1,295,651 -0.17(-0.70%)
Jan 23, 2004 23.82 23.98 23.82 23.88 1,012,779 +0.00(+0.00%)
Jan 22, 2004 24.14 24.14 23.79 23.88 663,836 -0.26(-1.06%)
Jan 21, 2004 24.04 24.27 23.89 24.14 1,435,291 +0.17(+0.69%)
Jan 20, 2004 23.75 23.97 23.63 23.97 532,943 -0.01(-0.03%)
Jan 16, 2004 24.20 24.25 23.93 23.98 671,489 -0.06(-0.27%)
Jan 15, 2004 23.75 24.14 23.67 24.04 711,632 +0.36(+1.51%)
Jan 14, 2004 24.01 24.18 23.64 23.68 703,822 -0.33(-1.36%)
Jan 13, 2004 23.37 24.09 23.34 24.01 1,444,350 +0.60(+2.54%)
Jan 12, 2004 23.04 23.50 22.92 23.41 569,805 +0.35(+1.50%)
Jan 09, 2004 23.24 23.24 22.83 23.07 674,925 -0.05(-0.22%)
Jan 08, 2004 22.64 23.12 22.70 23.12 800,820 +0.48(+2.12%)
Jan 07, 2004 22.57 22.72 22.41 22.64 1,151,482 -0.04(-0.20%)
Jan 06, 2004 22.09 22.73 22.03 22.68 1,261,600 +0.85(+3.90%)
Jan 05, 2004 21.61 21.84 21.61 21.83 542,158 +0.28(+1.28%)
Jan 02, 2004 21.86 21.86 21.52 21.56 306,457 -0.31(-1.41%)
Dec 31, 2003 21.74 21.96 21.73 21.86 235,232 +0.10(+0.44%)
Dec 30, 2003 21.96 21.97 21.75 21.77 364,406 -0.10(-0.44%)
Dec 29, 2003 21.61 21.89 21.61 21.86 557,309 +0.24(+1.13%)
Dec 26, 2003 21.58 21.75 21.51 21.62 92,468 -0.03(-0.12%)
Dec 24, 2003 21.67 21.73 21.54 21.65 129,487 +0.04(+0.18%)
Dec 23, 2003 21.59 21.77 21.50 21.61 619,319 -0.35(-1.60%)
Dec 22, 2003 21.84 21.96 21.75 21.96 551,686 +0.08(+0.38%)
Dec 19, 2003 22.15 22.15 21.52 21.88 1,211,774 +0.25(+1.15%)
Dec 18, 2003 21.12 21.64 21.10 21.63 934,056 +0.57(+2.71%)
Dec 17, 2003 21.06 21.13 20.91 21.06 661,024 -0.04(-0.21%)
Dec 16, 2003 20.86 21.11 20.74 21.10 799,883 +0.34(+1.63%)
Dec 15, 2003 20.78 21.00 20.63 20.76 1,257,695 +0.14(+0.68%)
Dec 12, 2003 20.52 20.59 20.28 20.62 535,442 +0.08(+0.41%)
Dec 11, 2003 20.15 20.59 20.13 20.54 546,532 +0.49(+2.46%)
Dec 10, 2003 20.02 20.02 19.93 20.05 626,036 -0.01(-0.03%)
Dec 09, 2003 20.03 20.26 20.01 20.05 628,847 -0.01(-0.03%)
Dec 08, 2003 19.70 20.06 19.70 20.06 382,369 +0.33(+1.65%)
Dec 05, 2003 19.99 20.07 19.52 19.73 506,389 -0.47(-2.34%)
Dec 04, 2003 20.15 20.23 19.90 20.21 509,982 +0.10(+0.51%)
Dec 03, 2003 20.30 20.44 20.12 20.10 615,571 -0.13(-0.66%)
Dec 02, 2003 20.48 20.48 20.21 20.24 309,894 -0.28(-1.37%)
Dec 01, 2003 20.08 20.65 20.08 20.52 571,211 +0.55(+2.76%)
Nov 28, 2003 20.10 20.13 19.96 19.97 76,223 -0.13(-0.64%)
Nov 26, 2003 19.97 20.24 19.97 20.10 386,586 +0.12(+0.61%)
Nov 25, 2003 19.70 20.07 19.59 19.97 552,155 +0.28(+1.40%)
Nov 24, 2003 19.53 19.84 19.53 19.70 578,084 +0.20(+1.05%)
Nov 21, 2003 19.33 19.58 19.28 19.49 755,679 +0.28(+1.43%)
Nov 20, 2003 19.49 19.52 19.24 19.22 695,700 -0.24(-1.22%)
Nov 19, 2003 19.75 19.75 19.38 19.46 859,862 -0.29(-1.49%)
Nov 18, 2003 19.21 19.93 19.21 19.75 2,989,292 +1.49(+8.13%)
Nov 17, 2003 18.10 18.28 18.02 18.27 964,827 -0.08(-0.42%)
Nov 14, 2003 18.50 18.62 18.31 18.34 449,534 -0.22(-1.21%)
Nov 13, 2003 18.53 18.62 18.42 18.57 748,026 +0.00(+0.00%)
Nov 12, 2003 18.68 18.69 18.40 18.57 1,160,072 -0.12(-0.65%)
Nov 11, 2003 18.71 18.75 18.63 18.69 1,033,866 -0.02(-0.10%)
Nov 10, 2003 19.17 19.17 18.70 18.71 1,112,276 -0.47(-2.44%)
Nov 07, 2003 19.32 19.33 19.14 19.17 566,837 -0.13(-0.66%)
Nov 06, 2003 19.04 19.28 19.03 19.30 807,224 +0.17(+0.90%)
Nov 05, 2003 19.27 19.18 18.89 19.13 553,092 -0.10(-0.50%)
Nov 04, 2003 19.27 19.32 19.03 19.23 611,510 -0.28(-1.41%)
Nov 03, 2003 19.11 19.63 19.11 19.50 1,021,948 +0.29(+1.53%)
Oct 31, 2003 19.21 19.21 19.01 19.21 701,479 -0.01(-0.03%)
Oct 30, 2003 19.24 19.25 19.12 19.21 423,605 +0.01(+0.03%)
Oct 29, 2003 19.05 19.24 19.00 19.21 696,012 +0.06(+0.33%)
Oct 28, 2003 18.89 19.16 18.66 19.14 927,964 +0.26(+1.36%)
Oct 27, 2003 19.43 19.43 18.76 18.89 687,421 -0.17(-0.87%)
Oct 24, 2003 19.08 19.09 18.80 19.05 468,121 -0.03(-0.17%)
Oct 23, 2003 19.10 19.10 18.68 19.08 714,756 -0.03(-0.13%)
Oct 22, 2003 19.34 19.92 18.43 19.11 1,766,116 -0.80(-4.02%)
Oct 21, 2003 19.78 20.10 19.75 19.91 353,004 +0.13(+0.65%)
Oct 20, 2003 19.69 19.85 19.56 19.78 467,965 -0.02(-0.10%)
Oct 17, 2003 20.15 20.15 19.80 19.80 305,676 -0.33(-1.65%)
Oct 16, 2003 19.99 20.07 19.83 20.13 466,090 +0.15(+0.77%)
Oct 15, 2003 19.99 20.21 19.92 19.98 420,950 -0.04(-0.22%)
Oct 14, 2003 19.95 20.05 19.85 20.03 429,072 +0.02(+0.10%)
Oct 13, 2003 19.60 19.99 19.60 20.01 620,881 +0.63(+3.27%)
Oct 10, 2003 19.69 19.69 19.37 19.37 855,957 -0.39(-1.98%)
Oct 09, 2003 19.76 19.96 19.60 19.76 361,126 +0.25(+1.28%)
Oct 08, 2003 19.55 19.57 19.39 19.51 241,792 -0.06(-0.29%)
Oct 07, 2003 19.35 19.62 19.28 19.57 439,381 +0.22(+1.12%)
Oct 06, 2003 19.57 19.57 19.27 19.35 503,890 -0.26(-1.34%)
Oct 03, 2003 19.54 19.74 19.54 19.62 476,243 +0.24(+1.22%)
Oct 02, 2003 19.34 19.45 19.30 19.38 557,153 +0.19(+1.00%)
Oct 01, 2003 18.69 19.14 18.67 19.19 529,038 +0.42(+2.22%)
Sep 30, 2003 18.66 18.92 18.44 18.77 560,589 +0.05(+0.27%)
Sep 29, 2003 18.56 18.73 18.25 18.72 649,778 +0.16(+0.86%)
Sep 26, 2003 18.57 18.59 18.37 18.56 462,654 -0.04(-0.24%)
Sep 25, 2003 19.16 19.16 18.53 18.60 1,118,680 -0.57(-2.97%)
Sep 24, 2003 19.49 19.49 19.07 19.17 706,633 -0.48(-2.44%)
Sep 23, 2003 19.94 19.94 19.50 19.65 564,338 -0.34(-1.70%)
Sep 22, 2003 19.88 20.01 19.81 19.99 771,143 +0.12(+0.58%)
Sep 19, 2003 19.53 19.85 19.46 19.88 802,851 +0.29(+1.50%)
Sep 18, 2003 19.28 19.58 18.99 19.58 693,044 +0.38(+1.97%)
Sep 17, 2003 19.18 19.29 18.95 19.21 362,376 -0.08(-0.43%)
Sep 16, 2003 19.12 19.30 19.10 19.29 330,356 +0.29(+1.55%)
Sep 15, 2003 19.08 19.16 18.96 19.00 449,377 -0.12(-0.64%)
Sep 12, 2003 18.90 19.15 18.59 19.12 544,501 +0.22(+1.15%)
Sep 11, 2003 18.62 18.95 18.53 18.90 444,379 +0.41(+2.22%)
Sep 10, 2003 18.80 18.84 18.41 18.49 799,102 -0.38(-2.04%)
Sep 09, 2003 19.01 19.01 18.65 18.87 481,242 -0.29(-1.54%)
Sep 08, 2003 19.26 19.36 19.06 19.17 406,111 -0.10(-0.50%)
Sep 05, 2003 19.52 19.52 19.14 19.26 441,724 -0.26(-1.34%)
Sep 04, 2003 19.42 19.57 19.37 19.53 515,917 +0.04(+0.20%)
Sep 03, 2003 19.26 19.49 19.21 19.49 803,475 +0.16(+0.83%)
Sep 02, 2003 19.23 19.33 18.86 19.33 545,907 +0.10(+0.53%)
Aug 29, 2003 19.01 19.23 18.95 19.23 425,167 +0.19(+0.98%)
Aug 28, 2003 18.44 19.05 18.43 19.04 817,064 +0.70(+3.84%)
Aug 27, 2003 18.30 18.37 18.10 18.34 262,879 +0.04(+0.21%)
Aug 26, 2003 18.44 18.50 18.00 18.30 473,119 -0.15(-0.80%)
Aug 25, 2003 18.64 18.66 18.27 18.44 318,953 -0.15(-0.79%)
Aug 22, 2003 18.95 19.14 18.52 18.59 479,367 -0.26(-1.39%)
Aug 21, 2003 18.87 19.14 18.63 18.85 387,367 +0.09(+0.48%)
Aug 20, 2003 18.73 18.80 18.53 18.76 654,776 -0.08(-0.44%)
Aug 19, 2003 18.85 18.89 18.71 18.85 431,102 +0.13(+0.72%)
Aug 18, 2003 18.48 18.75 18.44 18.71 508,264 +0.23(+1.25%)
Aug 15, 2003 18.55 18.66 18.44 18.48 476,399 +0.19(+1.05%)
Aug 14, 2003 18.18 18.34 18.10 18.29 525,133 +0.19(+1.06%)
Aug 13, 2003 18.21 18.28 18.04 18.10 293,181 -0.18(-0.98%)
Aug 12, 2003 17.95 18.28 17.93 18.28 432,040 +0.26(+1.42%)
Aug 11, 2003 18.03 18.25 17.92 18.02 373,934 -0.09(-0.50%)
Aug 08, 2003 18.09 18.16 17.98 18.11 363,469 +0.06(+0.32%)
Aug 07, 2003 18.30 18.30 17.93 18.05 626,817 -0.09(-0.49%)
Aug 06, 2003 17.94 18.24 17.91 18.14 541,690 +0.06(+0.32%)
Aug 05, 2003 18.34 18.47 18.07 18.09 479,055 -0.25(-1.36%)
Aug 04, 2003 18.32 18.36 17.87 18.34 633,846 +0.03(+0.14%)
Aug 01, 2003 18.51 18.53 18.14 18.31 702,729 -0.29(-1.58%)
Jul 31, 2003 18.57 18.98 18.56 18.60 746,151 +0.13(+0.73%)
Jul 30, 2003 18.50 18.57 18.25 18.47 635,876 +0.07(+0.38%)
Jul 29, 2003 18.47 18.53 18.26 18.40 612,915 +0.08(+0.45%)
Jul 28, 2003 18.18 18.50 18.16 18.32 601,669 +0.04(+0.21%)
Jul 25, 2003 17.75 18.36 17.75 18.28 843,618 +0.38(+2.11%)
Jul 24, 2003 17.93 18.35 17.78 17.90 1,321,580 +0.11(+0.61%)
Jul 23, 2003 17.52 18.02 17.45 17.79 1,468,561 +0.76(+4.47%)
Jul 22, 2003 16.87 17.20 16.80 17.03 541,065 +0.22(+1.33%)
Jul 21, 2003 16.93 16.96 16.72 16.81 361,751 -0.20(-1.17%)
Jul 18, 2003 16.61 17.00 16.61 17.00 573,398 +0.38(+2.31%)
Jul 17, 2003 16.64 16.71 16.54 16.62 397,989 -0.10(-0.57%)
Jul 16, 2003 16.52 16.90 16.45 16.72 678,674 +0.19(+1.16%)
Jul 15, 2003 16.62 16.78 16.50 16.52 312,081 -0.04(-0.27%)
Jul 14, 2003 16.45 16.93 16.45 16.57 450,783 +0.22(+1.33%)
Jul 11, 2003 16.01 16.36 16.01 16.35 412,203 +0.31(+1.96%)
Jul 10, 2003 16.27 16.31 15.97 16.04 364,719 -0.39(-2.38%)
Jul 09, 2003 16.28 16.58 16.21 16.43 488,895 +0.15(+0.94%)
Jul 08, 2003 16.45 16.49 16.16 16.27 738,498 +0.11(+0.67%)
Jul 07, 2003 15.96 16.22 15.96 16.17 388,148 +0.17(+1.04%)
Jul 03, 2003 16.05 16.11 15.88 16.00 326,138 -0.05(-0.32%)
Jul 02, 2003 15.94 16.12 15.91 16.05 540,909 +0.04(+0.28%)
Jul 01, 2003 15.37 16.10 14.79 16.01 2,369,660 -0.40(-2.42%)
Jun 30, 2003 16.42 16.64 16.37 16.40 416,108 +0.22(+1.35%)
Jun 27, 2003 16.17 16.46 15.85 16.18 451,564 -0.03(-0.20%)
Jun 26, 2003 16.02 16.34 16.02 16.22 336,291 +0.14(+0.88%)
Jun 25, 2003 16.34 16.54 16.07 16.08 495,768 -0.42(-2.56%)
Jun 24, 2003 16.55 16.74 16.44 16.50 427,978 +0.11(+0.66%)
Jun 23, 2003 16.45 16.58 16.26 16.39 403,456 -0.29(-1.77%)
Jun 20, 2003 16.84 16.87 16.68 16.68 406,423 -0.03(-0.15%)
Jun 19, 2003 16.93 17.00 16.66 16.71 324,264 -0.17(-1.02%)
Jun 18, 2003 17.09 17.09 16.84 16.88 310,519 -0.14(-0.83%)
Jun 17, 2003 17.22 17.22 16.95 17.02 330,356 -0.17(-0.97%)
Jun 16, 2003 17.06 17.20 16.99 17.19 364,719 +0.28(+1.63%)
Jun 13, 2003 17.14 17.18 16.91 16.91 469,371 -0.22(-1.31%)
Jun 12, 2003 17.12 17.21 16.99 17.14 328,325 +0.01(+0.04%)
Jun 11, 2003 17.16 17.16 17.01 17.13 473,744 +0.13(+0.75%)
Jun 10, 2003 17.00 17.13 16.93 17.00 377,683 +0.08(+0.49%)
Jun 09, 2003 17.13 17.13 16.81 16.92 390,335 -0.22(-1.27%)
Jun 06, 2003 17.14 17.38 17.04 17.14 881,261 +0.04(+0.26%)
Jun 05, 2003 17.29 17.29 16.88 17.09 669,146 -0.41(-2.34%)
Jun 04, 2003 16.93 17.50 16.88 17.50 497,955 +0.51(+2.98%)
Jun 03, 2003 17.09 17.18 16.82 17.00 429,072 -0.06(-0.34%)
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.