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

Ryder System (NY: R )

125.73 +1.46 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2014 60.03 61.04 59.78 60.86 858,605 +0.76(+1.27%)
Apr 29, 2014 60.93 60.94 60.01 60.10 1,147,726 -0.55(-0.90%)
Apr 28, 2014 60.99 61.08 60.03 60.65 1,311,444 -0.07(-0.11%)
Apr 25, 2014 61.33 61.79 60.67 60.71 1,128,201 -0.84(-1.37%)
Apr 24, 2014 61.78 61.82 60.49 61.56 1,057,452 +0.17(+0.28%)
Apr 23, 2014 61.10 62.50 61.10 61.39 1,493,212 +1.08(+1.79%)
Apr 22, 2014 59.99 60.55 59.59 60.31 1,115,189 +0.44(+0.73%)
Apr 21, 2014 59.25 59.91 58.97 59.87 722,675 +0.56(+0.94%)
Apr 17, 2014 59.76 59.31 59.31 59.31 1,131,144 -0.38(-0.63%)
Apr 16, 2014 58.90 59.94 58.76 59.69 656,497 +1.14(+1.95%)
Apr 15, 2014 58.76 59.20 57.95 58.55 1,031,167 -0.02(-0.04%)
Apr 14, 2014 58.59 59.08 58.00 58.57 756,831 +0.61(+1.06%)
Apr 11, 2014 58.34 58.81 57.84 57.96 889,927 -0.72(-1.22%)
Apr 10, 2014 60.33 60.62 58.50 58.68 731,686 -1.76(-2.92%)
Apr 09, 2014 59.48 60.53 59.22 60.44 709,708 +1.44(+2.44%)
Apr 08, 2014 58.06 59.25 57.88 59.00 977,147 +1.09(+1.88%)
Apr 07, 2014 59.46 59.53 57.71 57.91 796,224 -1.67(-2.80%)
Apr 04, 2014 60.89 61.07 59.22 59.58 846,584 -0.93(-1.53%)
Apr 03, 2014 60.59 61.03 60.28 60.51 781,819 -0.04(-0.07%)
Apr 02, 2014 60.25 60.89 60.16 60.55 1,004,507 +0.36(+0.60%)
Apr 01, 2014 59.30 60.24 59.06 60.19 1,286,865 +1.00(+1.69%)
Mar 31, 2014 58.90 59.71 58.70 59.19 879,690 +0.90(+1.54%)
Mar 28, 2014 57.38 58.61 57.30 58.29 599,960 +1.04(+1.82%)
Mar 27, 2014 57.68 58.57 56.81 57.25 982,044 -0.47(-0.81%)
Mar 26, 2014 58.62 58.79 57.71 57.71 604,458 -0.65(-1.12%)
Mar 25, 2014 58.66 58.82 58.09 58.36 840,606 -0.02(-0.04%)
Mar 24, 2014 58.72 58.88 57.54 58.39 803,089 +0.10(+0.18%)
Mar 21, 2014 58.52 58.82 58.13 58.28 1,060,286 +0.22(+0.38%)
Mar 20, 2014 57.94 58.16 57.58 58.06 540,262 +0.07(+0.12%)
Mar 19, 2014 57.98 58.43 57.54 57.99 612,152 -0.04(-0.08%)
Mar 18, 2014 57.74 58.33 57.65 58.04 698,599 +0.31(+0.54%)
Mar 17, 2014 57.68 58.21 57.51 57.73 455,366 +0.53(+0.93%)
Mar 14, 2014 56.55 57.39 56.48 57.19 901,926 +0.51(+0.90%)
Mar 13, 2014 57.45 57.59 56.35 56.68 1,137,986 -0.48(-0.84%)
Mar 12, 2014 56.59 57.34 56.40 57.17 965,020 +0.22(+0.39%)
Mar 11, 2014 57.79 58.34 56.82 56.94 1,222,403 -0.61(-1.07%)
Mar 10, 2014 57.48 57.94 56.96 57.56 492,368 -0.12(-0.21%)
Mar 07, 2014 57.65 58.02 57.40 57.68 868,340 +0.26(+0.45%)
Mar 06, 2014 57.28 57.58 57.09 57.42 970,691 +0.36(+0.64%)
Mar 05, 2014 56.57 57.15 56.49 57.05 723,817 +0.49(+0.86%)
Mar 04, 2014 55.74 56.99 55.74 56.57 657,742 +1.44(+2.62%)
Mar 03, 2014 55.14 55.42 54.77 55.12 730,218 -0.66(-1.18%)
Feb 28, 2014 55.12 56.22 55.02 55.78 953,060 +0.70(+1.28%)
Feb 27, 2014 53.94 55.09 53.74 55.08 831,144 +0.99(+1.83%)
Feb 26, 2014 54.25 54.94 53.94 54.08 872,840 -0.17(-0.31%)
Feb 25, 2014 54.60 54.71 53.99 54.25 465,970 -0.39(-0.72%)
Feb 24, 2014 54.23 55.53 53.87 54.65 969,762 +0.78(+1.44%)
Feb 21, 2014 53.24 53.99 53.16 53.87 856,330 +0.69(+1.30%)
Feb 20, 2014 52.57 53.26 52.26 53.18 575,067 +0.64(+1.23%)
Feb 19, 2014 52.98 53.86 52.44 52.54 900,713 -0.43(-0.81%)
Feb 18, 2014 52.95 53.17 52.68 52.97 514,763 -0.13(-0.25%)
Feb 14, 2014 52.60 53.10 53.10 53.10 598,722 +0.50(+0.94%)
Feb 13, 2014 52.21 53.05 52.07 52.60 828,029 -0.14(-0.27%)
Feb 12, 2014 52.88 53.27 52.57 52.74 480,922 +0.12(+0.22%)
Feb 11, 2014 51.98 52.91 51.87 52.63 696,594 +0.46(+0.89%)
Feb 10, 2014 52.40 52.63 51.98 52.16 834,070 -0.49(-0.92%)
Feb 07, 2014 52.00 52.74 51.75 52.65 718,891 +0.85(+1.65%)
Feb 06, 2014 50.99 51.93 50.71 51.79 970,663 +1.08(+2.12%)
Feb 05, 2014 51.08 51.25 50.05 50.72 910,769 -0.52(-1.02%)
Feb 04, 2014 50.70 51.79 47.44 51.24 1,595,743 +0.56(+1.11%)
Feb 03, 2014 52.40 52.73 50.44 50.68 1,410,954 -1.79(-3.41%)
Jan 31, 2014 52.07 53.04 51.96 52.47 680,653 -0.43(-0.81%)
Jan 30, 2014 52.79 52.99 52.43 52.90 758,203 +0.47(+0.90%)
Jan 29, 2014 52.14 53.11 52.00 52.43 699,403 -0.24(-0.45%)
Jan 28, 2014 52.34 53.05 52.34 52.66 387,437 +0.46(+0.89%)
Jan 27, 2014 52.88 53.08 51.57 52.20 857,970 -0.78(-1.47%)
Jan 24, 2014 54.23 54.53 52.88 52.98 845,203 -1.68(-3.07%)
Jan 23, 2014 55.36 55.43 54.03 54.66 561,530 -0.51(-0.92%)
Jan 22, 2014 55.20 55.35 54.97 55.17 535,844 +0.10(+0.17%)
Jan 21, 2014 54.96 55.38 54.59 55.07 799,473 +0.31(+0.57%)
Jan 17, 2014 54.26 54.76 54.76 54.76 787,590 +0.69(+1.28%)
Jan 16, 2014 53.89 54.34 53.81 54.07 349,937 -0.14(-0.26%)
Jan 15, 2014 53.42 54.50 53.42 54.21 644,037 +0.79(+1.48%)
Jan 14, 2014 53.21 53.55 53.13 53.42 619,333 +0.36(+0.68%)
Jan 13, 2014 53.76 53.93 52.92 53.06 748,282 -0.74(-1.38%)
Jan 10, 2014 53.14 53.87 53.07 53.81 798,681 +0.62(+1.16%)
Jan 09, 2014 53.50 53.63 52.80 53.19 686,039 -0.31(-0.58%)
Jan 08, 2014 53.30 53.54 52.96 53.50 638,323 +0.18(+0.35%)
Jan 07, 2014 53.08 53.89 52.82 53.31 598,095 +0.54(+1.02%)
Jan 06, 2014 53.91 54.10 52.77 52.77 821,253 -0.88(-1.63%)
Jan 03, 2014 53.69 53.98 53.46 53.65 411,758 +0.11(+0.21%)
Jan 02, 2014 53.89 54.03 53.30 53.54 614,913 -0.84(-1.55%)
Dec 31, 2013 54.25 54.38 54.38 54.38 346,105 +0.08(+0.15%)
Dec 30, 2013 54.36 54.51 54.05 54.30 426,947 +0.20(+0.37%)
Dec 27, 2013 54.02 54.26 53.77 54.10 243,151 +0.07(+0.14%)
Dec 26, 2013 54.17 54.39 53.81 54.03 296,527 -0.01(-0.01%)
Dec 24, 2013 54.03 54.09 53.78 54.03 150,043 +0.18(+0.33%)
Dec 23, 2013 53.31 54.17 53.13 53.86 948,323 +1.24(+2.35%)
Dec 20, 2013 52.81 52.99 52.54 52.62 721,596 -0.07(-0.14%)
Dec 19, 2013 52.11 52.88 52.10 52.69 820,975 +0.59(+1.13%)
Dec 18, 2013 51.59 52.15 51.20 52.10 1,153,566 +0.66(+1.28%)
Dec 17, 2013 51.42 51.61 51.17 51.45 694,662 +0.03(+0.06%)
Dec 16, 2013 50.33 51.58 50.14 51.42 949,787 +1.53(+3.06%)
Dec 13, 2013 49.38 50.04 49.32 49.89 471,082 +0.66(+1.33%)
Dec 12, 2013 49.26 49.84 48.76 49.24 1,017,645 -0.27(-0.55%)
Dec 11, 2013 50.10 50.10 49.11 49.51 686,223 -0.51(-1.02%)
Dec 10, 2013 50.14 51.08 49.91 50.02 639,975 -0.28(-0.56%)
Dec 09, 2013 50.79 51.02 50.16 50.30 575,067 -0.38(-0.74%)
Dec 06, 2013 51.02 51.08 50.54 50.67 414,066 +0.21(+0.42%)
Dec 05, 2013 50.64 50.98 50.41 50.46 474,475 -0.26(-0.51%)
Dec 04, 2013 50.67 51.14 50.13 50.72 607,046 -0.21(-0.41%)
Dec 03, 2013 51.01 51.33 50.82 50.92 626,077 -0.38(-0.73%)
Dec 02, 2013 51.47 51.68 51.07 51.30 689,496 -0.18(-0.34%)
Nov 29, 2013 51.14 51.85 51.03 51.48 361,111 +0.21(+0.42%)
Nov 27, 2013 51.03 51.37 50.96 51.26 692,946 +0.43(+0.84%)
Nov 26, 2013 50.64 50.92 50.50 50.83 489,029 +0.14(+0.28%)
Nov 25, 2013 50.89 51.06 50.55 50.69 827,289 -0.17(-0.33%)
Nov 22, 2013 50.75 50.89 50.36 50.86 417,197 +0.10(+0.20%)
Nov 21, 2013 50.04 51.13 50.04 50.76 839,166 +0.79(+1.58%)
Nov 20, 2013 50.12 50.42 49.80 49.97 667,346 -0.15(-0.29%)
Nov 19, 2013 50.13 50.36 49.75 50.12 709,760 -0.12(-0.23%)
Nov 18, 2013 50.23 50.67 49.85 50.24 970,372 +0.09(+0.18%)
Nov 15, 2013 48.98 50.16 48.98 50.15 958,404 +1.42(+2.90%)
Nov 14, 2013 48.37 48.91 48.15 48.73 504,042 +0.35(+0.72%)
Nov 13, 2013 47.78 48.44 47.76 48.39 683,517 +0.41(+0.86%)
Nov 12, 2013 47.78 48.01 47.39 47.98 613,724 +0.17(+0.35%)
Nov 11, 2013 47.49 48.26 47.39 47.81 687,206 +0.45(+0.96%)
Nov 08, 2013 47.30 47.60 46.92 47.35 1,127,465 +0.08(+0.17%)
Nov 07, 2013 48.74 48.91 47.10 47.27 936,406 -1.29(-2.66%)
Nov 06, 2013 48.92 49.13 48.44 48.56 471,845 -0.16(-0.33%)
Nov 05, 2013 48.87 49.07 48.67 48.73 660,732 -0.40(-0.82%)
Nov 04, 2013 48.82 49.18 48.64 49.13 590,196 +0.53(+1.09%)
Nov 01, 2013 48.48 48.76 48.28 48.60 874,736 +0.33(+0.68%)
Oct 31, 2013 48.31 48.78 48.11 48.27 642,884 -0.01(-0.02%)
Oct 30, 2013 48.72 48.76 48.18 48.28 744,357 -0.48(-0.99%)
Oct 29, 2013 48.59 48.77 48.31 48.76 706,365 +0.23(+0.47%)
Oct 28, 2013 47.86 48.57 47.60 48.53 831,652 +0.62(+1.30%)
Oct 25, 2013 47.87 48.11 47.45 47.91 1,014,201 +0.04(+0.09%)
Oct 24, 2013 47.00 47.96 47.00 47.87 1,337,258 +0.89(+1.89%)
Oct 23, 2013 46.28 47.00 46.24 46.98 1,286,194 +0.61(+1.31%)
Oct 22, 2013 45.46 46.79 45.46 46.37 1,165,407 +1.08(+2.38%)
Oct 21, 2013 45.46 45.59 44.71 45.29 872,883 -0.20(-0.44%)
Oct 18, 2013 44.90 45.53 44.71 45.49 943,880 +0.98(+2.19%)
Oct 17, 2013 43.64 44.53 43.48 44.52 461,858 +0.62(+1.40%)
Oct 16, 2013 43.75 44.30 43.60 43.90 546,888 +0.32(+0.72%)
Oct 15, 2013 44.99 44.99 43.31 43.59 739,905 -0.64(-1.44%)
Oct 14, 2013 43.45 44.22 43.28 44.22 551,759 +0.51(+1.16%)
Oct 11, 2013 43.39 43.73 43.17 43.72 511,260 +0.18(+0.40%)
Oct 10, 2013 42.73 43.77 42.73 43.54 812,481 +1.43(+3.40%)
Oct 09, 2013 42.23 42.32 41.74 42.11 631,779 -0.10(-0.24%)
Oct 08, 2013 43.09 43.28 42.09 42.21 586,242 -0.92(-2.14%)
Oct 07, 2013 43.50 43.62 43.12 43.14 533,935 -0.81(-1.84%)
Oct 04, 2013 43.47 44.12 43.29 43.94 320,975 +0.43(+0.98%)
Oct 03, 2013 44.38 44.58 43.11 43.52 839,334 -1.04(-2.34%)
Oct 02, 2013 44.25 44.67 44.11 44.56 479,733 -0.15(-0.33%)
Oct 01, 2013 43.75 44.81 43.61 44.71 676,157 +0.93(+2.13%)
Sep 30, 2013 43.09 44.13 42.96 43.78 614,783 +0.00(+0.00%)
Sep 27, 2013 43.71 43.98 43.53 43.78 327,243 -0.18(-0.40%)
Sep 26, 2013 43.86 44.27 43.67 43.95 621,372 +0.27(+0.62%)
Sep 25, 2013 43.60 43.97 43.39 43.68 623,419 +0.22(+0.51%)
Sep 24, 2013 43.63 44.15 43.26 43.46 937,037 -0.24(-0.55%)
Sep 23, 2013 44.19 44.32 43.62 43.70 461,310 -0.59(-1.32%)
Sep 20, 2013 45.23 45.23 44.27 44.29 727,109 -0.75(-1.66%)
Sep 19, 2013 44.89 45.48 44.63 45.04 874,087 +0.26(+0.59%)
Sep 18, 2013 44.15 44.99 43.93 44.77 487,447 +0.70(+1.58%)
Sep 17, 2013 44.30 44.40 43.89 44.08 733,603 -0.22(-0.50%)
Sep 16, 2013 44.15 44.33 43.60 44.30 603,800 +0.70(+1.60%)
Sep 13, 2013 43.73 44.12 43.32 43.60 472,174 -0.09(-0.20%)
Sep 12, 2013 44.18 44.25 43.62 43.69 571,537 -0.49(-1.11%)
Sep 11, 2013 43.02 44.46 42.78 44.18 1,188,936 +1.06(+2.45%)
Sep 10, 2013 42.81 43.29 42.63 43.12 659,806 +0.79(+1.87%)
Sep 09, 2013 41.80 42.46 41.75 42.33 623,709 +0.55(+1.32%)
Sep 06, 2013 41.61 42.22 40.79 41.78 962,477 +0.35(+0.85%)
Sep 05, 2013 41.33 41.83 41.33 41.43 769,817 +0.19(+0.46%)
Sep 04, 2013 40.45 41.47 40.45 41.24 948,888 +0.57(+1.41%)
Sep 03, 2013 41.36 41.91 40.58 40.67 1,301,588 -0.11(-0.27%)
Aug 30, 2013 41.68 41.70 40.71 40.78 984,318 -0.81(-1.94%)
Aug 29, 2013 41.26 42.01 41.22 41.58 626,371 +0.32(+0.76%)
Aug 28, 2013 41.79 42.05 41.24 41.27 1,166,727 -0.59(-1.42%)
Aug 27, 2013 42.65 42.92 41.69 41.86 792,211 -1.38(-3.19%)
Aug 26, 2013 43.55 43.78 43.15 43.24 378,578 -0.24(-0.56%)
Aug 23, 2013 43.67 43.70 42.98 43.48 456,099 -0.16(-0.37%)
Aug 22, 2013 42.73 43.83 42.73 43.64 507,144 +1.00(+2.36%)
Aug 21, 2013 42.95 42.95 42.28 42.64 794,241 -0.45(-1.04%)
Aug 20, 2013 42.66 43.38 42.47 43.09 1,210,169 +0.56(+1.33%)
Aug 19, 2013 43.15 43.21 42.46 42.52 574,121 -0.66(-1.53%)
Aug 16, 2013 43.28 43.81 42.91 43.18 742,121 -0.07(-0.15%)
Aug 15, 2013 43.26 43.58 43.06 43.25 776,606 -0.39(-0.89%)
Aug 14, 2013 43.77 44.10 43.60 43.64 826,437 +0.00(+0.00%)
Aug 13, 2013 44.32 44.34 43.54 43.64 1,025,131 -0.55(-1.24%)
Aug 12, 2013 44.12 44.26 43.78 44.18 911,185 -0.03(-0.07%)
Aug 09, 2013 44.45 44.68 44.10 44.21 736,342 -0.23(-0.51%)
Aug 08, 2013 44.69 45.05 44.18 44.44 1,675,876 -0.02(-0.05%)
Aug 07, 2013 45.10 45.21 44.31 44.46 1,115,549 -0.88(-1.93%)
Aug 06, 2013 46.53 46.70 45.05 45.34 937,824 -1.32(-2.83%)
Aug 05, 2013 47.07 47.23 46.39 46.65 434,165 -0.58(-1.23%)
Aug 02, 2013 47.08 47.38 46.74 47.24 518,516 +0.09(+0.19%)
Aug 01, 2013 45.57 47.21 45.09 47.15 1,355,613 +2.06(+4.58%)
Jul 31, 2013 44.37 45.41 44.12 45.09 568,769 +0.69(+1.54%)
Jul 30, 2013 44.37 44.80 44.11 44.40 460,237 +0.26(+0.59%)
Jul 29, 2013 44.80 44.91 44.02 44.14 677,811 -0.80(-1.78%)
Jul 26, 2013 44.72 44.99 44.47 44.94 709,821 -0.01(-0.02%)
Jul 25, 2013 44.99 45.28 44.50 44.95 849,452 -0.01(-0.02%)
Jul 24, 2013 45.79 46.30 44.94 44.96 995,061 -0.70(-1.53%)
Jul 23, 2013 45.92 45.92 44.42 45.66 1,338,031 -0.30(-0.65%)
Jul 22, 2013 45.89 46.15 45.69 45.95 926,132 +0.26(+0.57%)
Jul 19, 2013 45.57 45.82 45.09 45.69 915,697 +0.38(+0.84%)
Jul 18, 2013 44.57 45.52 44.42 45.31 627,935 +0.95(+2.14%)
Jul 17, 2013 44.18 44.51 43.90 44.37 397,844 +0.34(+0.76%)
Jul 16, 2013 44.99 45.47 43.96 44.03 1,012,302 -0.71(-1.60%)
Jul 15, 2013 44.10 45.09 43.95 44.74 761,229 +0.40(+0.90%)
Jul 12, 2013 44.29 44.59 44.12 44.34 609,500 -0.07(-0.15%)
Jul 11, 2013 44.55 44.68 44.22 44.41 721,204 +0.49(+1.11%)
Jul 10, 2013 44.31 44.43 43.81 43.92 823,421 -0.33(-0.74%)
Jul 09, 2013 43.53 44.49 43.46 44.25 1,026,176 +0.42(+0.95%)
Jul 08, 2013 43.99 44.12 43.60 43.83 685,088 -0.09(-0.20%)
Jul 05, 2013 44.07 44.17 43.52 43.92 781,062 +0.31(+0.72%)
Jul 03, 2013 43.61 43.94 43.29 43.61 452,387 -0.18(-0.40%)
Jul 02, 2013 44.42 44.82 43.61 43.78 667,381 -0.36(-0.81%)
Jul 01, 2013 44.29 44.76 44.02 44.14 591,104 -0.18(-0.41%)
Jun 28, 2013 44.70 44.86 44.31 44.32 592,911 -0.51(-1.14%)
Jun 27, 2013 44.65 44.92 44.46 44.83 390,711 +0.55(+1.23%)
Jun 26, 2013 44.39 44.64 43.74 44.29 346,078 +0.28(+0.63%)
Jun 25, 2013 43.40 44.18 43.05 44.01 575,166 +1.10(+2.57%)
Jun 24, 2013 43.58 43.60 42.55 42.91 615,583 -1.20(-2.71%)
Jun 21, 2013 44.20 44.63 43.32 44.10 955,706 +0.28(+0.65%)
Jun 20, 2013 44.32 44.47 43.54 43.82 796,802 -1.04(-2.31%)
Jun 19, 2013 45.31 45.54 44.83 44.85 680,795 -0.45(-1.00%)
Jun 18, 2013 45.15 45.31 44.94 45.31 700,275 +0.23(+0.50%)
Jun 17, 2013 45.68 45.89 44.69 45.08 431,633 -0.19(-0.42%)
Jun 14, 2013 45.36 46.06 45.10 45.27 572,147 -0.15(-0.34%)
Jun 13, 2013 44.73 45.53 44.55 45.42 931,233 +0.69(+1.55%)
Jun 12, 2013 45.23 45.47 44.64 44.73 590,579 -0.13(-0.29%)
Jun 11, 2013 45.04 45.48 44.60 44.86 457,163 -0.83(-1.82%)
Jun 10, 2013 46.04 46.40 45.52 45.69 508,716 -0.08(-0.18%)
Jun 07, 2013 44.94 46.23 44.80 45.77 478,713 +1.18(+2.65%)
Jun 06, 2013 43.92 44.62 43.91 44.59 661,083 +0.69(+1.56%)
Jun 05, 2013 44.78 44.95 43.57 43.91 1,224,755 -1.12(-2.49%)
Jun 04, 2013 45.47 45.95 44.79 45.03 700,994 -0.55(-1.22%)
Jun 03, 2013 46.04 46.28 44.76 45.58 682,357 -0.38(-0.82%)
May 31, 2013 46.06 46.65 45.93 45.96 883,888 -0.23(-0.49%)
May 30, 2013 46.12 46.60 46.03 46.19 857,493 +0.15(+0.32%)
May 29, 2013 45.98 46.41 45.61 46.04 619,667 -0.30(-0.64%)
May 28, 2013 46.56 46.99 45.89 46.34 876,106 +0.71(+1.55%)
May 24, 2013 45.73 45.91 44.80 45.63 469,467 -0.36(-0.79%)
May 23, 2013 44.80 46.20 44.65 46.00 798,610 +0.20(+0.45%)
May 22, 2013 46.71 47.06 45.39 45.79 747,011 -0.88(-1.89%)
May 21, 2013 46.65 47.16 46.56 46.68 794,904 +0.20(+0.42%)
May 20, 2013 45.96 47.03 45.93 46.48 1,101,250 +0.90(+1.97%)
May 17, 2013 45.06 45.58 44.99 45.58 745,597 +1.01(+2.27%)
May 16, 2013 44.99 45.40 44.39 44.57 567,311 -0.62(-1.37%)
May 15, 2013 44.56 45.21 44.28 45.19 758,981 +1.46(+3.33%)
May 13, 2013 44.17 44.33 43.63 43.73 572,155 -0.67(-1.50%)
May 10, 2013 44.12 44.49 43.75 44.40 667,386 +0.29(+0.66%)
May 09, 2013 44.14 44.54 43.80 44.11 700,573 -0.15(-0.33%)
May 08, 2013 43.92 44.33 43.80 44.25 1,235,124 +0.08(+0.18%)
May 07, 2013 43.53 44.25 43.35 44.17 1,055,274 +0.83(+1.91%)
May 06, 2013 42.40 43.54 42.40 43.35 1,019,606 +0.94(+2.21%)
May 03, 2013 41.86 43.19 41.18 42.41 1,295,537 +1.23(+2.98%)
May 02, 2013 41.33 41.58 41.03 41.18 907,121 +0.07(+0.16%)
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.