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 (%)
Sep 30, 2008 40.09 41.50 39.68 41.50 854,980 +2.56(+6.57%)
Sep 29, 2008 40.28 88.35 38.84 38.95 832,006 -1.87(-4.59%)
Sep 26, 2008 40.77 41.43 39.20 40.82 0 -0.61(-1.47%)
Sep 25, 2008 40.57 41.68 39.51 41.43 1,876,464 +1.27(+3.15%)
Sep 24, 2008 41.34 41.56 39.66 40.16 2,013,999 -1.20(-2.91%)
Sep 23, 2008 42.94 43.77 41.26 41.37 1,737,725 -1.33(-3.10%)
Sep 22, 2008 45.06 45.12 42.53 42.69 1,557,193 -2.96(-6.48%)
Sep 19, 2008 46.86 47.99 45.55 45.65 0 -0.92(-1.97%)
Sep 18, 2008 45.01 47.06 42.84 46.57 3,752,579 +2.17(+4.88%)
Sep 17, 2008 42.49 46.06 41.97 44.40 3,193,972 +0.80(+1.84%)
Sep 16, 2008 41.85 44.06 41.54 43.60 1,927,106 +0.62(+1.45%)
Sep 15, 2008 42.81 44.68 42.29 42.98 1,847,060 -1.48(-3.33%)
Sep 12, 2008 43.53 44.82 42.90 44.46 1,491,952 +0.40(+0.91%)
Sep 11, 2008 43.18 44.05 42.35 44.05 1,463,745 +0.43(+0.98%)
Sep 10, 2008 42.18 44.20 41.97 43.63 1,831,402 +1.75(+4.19%)
Sep 09, 2008 43.14 43.52 41.74 41.87 1,973,601 -1.08(-2.51%)
Sep 08, 2008 43.81 44.07 42.29 42.95 1,752,647 +1.04(+2.49%)
Sep 05, 2008 42.20 42.20 40.66 41.90 0 -0.59(-1.39%)
Sep 04, 2008 43.31 43.54 41.93 42.49 1,666,916 -1.02(-2.34%)
Sep 03, 2008 43.48 44.22 43.18 43.51 1,502,960 +0.03(+0.08%)
Sep 02, 2008 43.79 45.12 42.90 43.48 2,127,478 +0.29(+0.67%)
Aug 29, 2008 43.81 44.26 43.11 43.19 0 -0.86(-1.95%)
Aug 28, 2008 43.12 44.22 43.06 44.05 2,066,441 +1.27(+2.97%)
Aug 27, 2008 42.55 42.91 42.17 42.78 1,300,007 +0.31(+0.73%)
Aug 26, 2008 43.16 43.51 41.94 42.47 1,787,379 -0.86(-1.98%)
Aug 25, 2008 46.02 46.02 42.71 43.32 3,705,354 -2.95(-6.38%)
Aug 22, 2008 45.18 46.32 44.99 46.28 0 +1.62(+3.63%)
Aug 21, 2008 44.02 44.84 43.89 44.66 1,006,560 -0.21(-0.48%)
Aug 20, 2008 44.99 45.55 43.95 44.87 1,227,670 +0.21(+0.48%)
Aug 19, 2008 45.32 45.32 44.23 44.66 893,559 -0.90(-1.97%)
Aug 18, 2008 47.51 47.51 45.39 45.55 1,405,668 -1.73(-3.65%)
Aug 15, 2008 48.30 48.48 47.05 47.28 0 -0.50(-1.04%)
Aug 14, 2008 46.72 48.16 46.58 47.78 1,705,333 +0.74(+1.58%)
Aug 13, 2008 46.74 47.41 45.81 47.03 1,431,078 +0.29(+0.63%)
Aug 12, 2008 47.47 47.79 46.44 46.74 1,360,256 -0.60(-1.26%)
Aug 11, 2008 46.18 47.95 45.74 47.33 1,603,346 +0.75(+1.61%)
Aug 08, 2008 44.85 47.34 44.73 46.58 1,731,095 +1.81(+4.04%)
Aug 07, 2008 44.77 45.40 44.41 44.78 1,260,068 -0.60(-1.33%)
Aug 06, 2008 45.42 45.69 44.33 45.38 981,658 -0.12(-0.26%)
Aug 05, 2008 43.88 45.61 43.87 45.50 1,749,439 +1.71(+3.90%)
Aug 04, 2008 44.43 44.75 43.10 43.79 1,486,039 -0.49(-1.10%)
Aug 01, 2008 44.39 44.78 43.47 44.28 1,263,936 +0.13(+0.29%)
Jul 31, 2008 44.36 45.36 44.03 44.15 1,420,409 -0.77(-1.71%)
Jul 30, 2008 46.32 46.36 44.31 44.92 1,469,545 -0.83(-1.81%)
Jul 29, 2008 45.75 46.04 43.24 45.75 2,735,001 +2.48(+5.74%)
Jul 28, 2008 42.84 43.51 42.66 43.27 1,782,502 +0.35(+0.81%)
Jul 25, 2008 43.02 43.83 42.53 42.92 2,602,953 +0.08(+0.19%)
Jul 24, 2008 44.94 45.24 42.79 42.84 2,290,144 -2.40(-5.30%)
Jul 23, 2008 49.38 49.94 45.09 45.24 3,863,745 -5.03(-10.00%)
Jul 22, 2008 46.87 50.27 46.81 50.27 2,294,415 +2.78(+5.85%)
Jul 21, 2008 47.85 48.11 46.79 47.49 1,534,243 -0.10(-0.21%)
Jul 18, 2008 47.39 47.98 47.09 47.59 1,455,364 +0.11(+0.23%)
Jul 17, 2008 45.63 47.52 45.28 47.48 2,564,541 +2.07(+4.55%)
Jul 16, 2008 42.98 45.52 42.83 45.41 2,090,250 +2.46(+5.74%)
Jul 15, 2008 42.84 43.62 41.45 42.95 2,804,273 -0.48(-1.11%)
Jul 14, 2008 45.32 46.32 43.16 43.43 2,306,018 -0.62(-1.41%)
Jul 11, 2008 44.77 45.18 43.61 44.05 2,318,508 -1.77(-3.86%)
Jul 10, 2008 45.29 46.34 45.20 45.82 1,169,414 +0.63(+1.39%)
Jul 09, 2008 46.83 46.85 45.14 45.19 1,457,738 -1.72(-3.67%)
Jul 08, 2008 45.26 47.03 44.72 46.91 2,933,020 +1.99(+4.43%)
Jul 07, 2008 44.28 45.55 43.89 44.92 3,144,401 +0.96(+2.18%)
Jul 04, 2008 45.01 45.30 43.78 43.97 1,077,888 +0.00(+0.00%)
Jul 03, 2008 45.01 45.30 43.78 43.97 1,077,888 -0.86(-1.93%)
Jul 02, 2008 46.18 46.36 44.80 44.83 1,771,363 -0.95(-2.08%)
Jul 01, 2008 45.61 45.99 44.50 45.78 2,988,793 -0.33(-0.71%)
Jun 30, 2008 46.92 46.92 45.57 46.11 1,857,728 -0.63(-1.35%)
Jun 27, 2008 45.63 47.07 45.18 46.74 1,622,527 +0.98(+2.15%)
Jun 26, 2008 46.52 46.72 45.61 45.75 1,450,975 -1.51(-3.19%)
Jun 25, 2008 46.79 47.64 46.45 47.26 1,472,295 +0.59(+1.26%)
Jun 24, 2008 47.48 47.66 46.66 46.67 1,844,194 -1.21(-2.53%)
Jun 23, 2008 48.91 49.15 47.83 47.88 1,149,484 -0.56(-1.16%)
Jun 20, 2008 48.44 50.02 48.24 48.44 2,121,044 -1.00(-2.02%)
Jun 19, 2008 47.16 49.60 47.13 49.44 1,915,109 +2.40(+5.11%)
Jun 18, 2008 46.43 48.02 46.14 47.04 2,034,350 +0.19(+0.41%)
Jun 17, 2008 46.35 47.57 46.35 46.85 1,920,478 +0.62(+1.35%)
Jun 16, 2008 45.31 46.40 45.31 46.22 1,361,249 +0.35(+0.76%)
Jun 13, 2008 45.49 46.32 45.26 45.87 2,614,742 +0.94(+2.09%)
Jun 12, 2008 44.44 45.73 44.44 44.94 2,080,826 +1.02(+2.33%)
Jun 11, 2008 45.53 45.86 43.89 43.91 2,488,453 -1.76(-3.85%)
Jun 10, 2008 46.07 46.64 45.47 45.67 3,268,714 -1.42(-3.01%)
Jun 09, 2008 47.34 47.43 46.36 47.09 1,657,882 +0.15(+0.33%)
Jun 06, 2008 48.29 48.30 46.94 46.94 1,775,630 -1.75(-3.59%)
Jun 05, 2008 48.44 48.86 48.00 48.69 2,219,564 +0.50(+1.04%)
Jun 04, 2008 48.55 48.76 47.95 48.18 1,794,793 -0.38(-0.79%)
Jun 03, 2008 49.34 50.00 48.07 48.57 1,513,412 -0.33(-0.68%)
Jun 02, 2008 49.07 49.33 48.38 48.90 1,384,916 -0.25(-0.52%)
May 30, 2008 49.84 49.84 48.91 49.15 2,411,697 -0.39(-0.78%)
May 29, 2008 48.73 49.68 48.34 49.54 1,452,748 +0.50(+1.02%)
May 28, 2008 48.21 49.20 48.21 49.04 1,318,700 +0.97(+2.02%)
May 27, 2008 47.08 48.32 47.03 48.07 1,086,905 +1.00(+2.13%)
May 26, 2008 47.86 47.86 46.74 47.07 0 +0.00(+0.00%)
May 23, 2008 47.86 47.86 46.74 47.07 1,302,273 -0.72(-1.50%)
May 22, 2008 47.66 48.38 47.13 47.78 1,482,679 -0.07(-0.14%)
May 21, 2008 49.44 49.80 47.70 47.85 2,159,040 -1.41(-2.85%)
May 20, 2008 49.98 50.11 49.11 49.25 2,155,876 -1.08(-2.14%)
May 19, 2008 50.41 51.30 50.14 50.33 1,788,626 -0.16(-0.32%)
May 16, 2008 50.58 50.82 49.70 50.49 1,701,236 +0.27(+0.55%)
May 15, 2008 49.76 50.39 49.33 50.22 1,542,398 +0.32(+0.64%)
May 14, 2008 49.39 50.45 48.99 49.90 2,104,920 +0.90(+1.84%)
May 13, 2008 48.60 49.15 47.98 48.99 1,435,796 +0.43(+0.88%)
May 12, 2008 47.39 48.57 46.67 48.57 1,566,709 +1.12(+2.36%)
May 09, 2008 47.37 47.66 46.72 47.45 1,785,754 -0.10(-0.21%)
May 08, 2008 47.52 48.18 47.38 47.55 1,699,861 +0.25(+0.54%)
May 07, 2008 48.12 48.58 47.29 47.29 2,091,731 -0.56(-1.17%)
May 06, 2008 47.19 48.22 46.78 47.86 2,018,795 +0.39(+0.82%)
May 05, 2008 47.53 47.92 47.19 47.47 1,416,183 -0.46(-0.96%)
May 02, 2008 48.06 48.16 47.24 47.93 1,989,706 +0.19(+0.41%)
May 01, 2008 45.79 47.74 45.69 47.74 2,489,111 +1.90(+4.15%)
Apr 30, 2008 46.12 46.86 45.65 45.83 2,003,341 -0.22(-0.48%)
Apr 29, 2008 45.97 46.86 45.40 46.06 1,965,649 -0.42(-0.91%)
Apr 28, 2008 45.21 46.76 45.21 46.48 2,107,653 +1.22(+2.69%)
Apr 25, 2008 44.12 45.49 43.61 45.26 1,658,583 +1.27(+2.88%)
Apr 24, 2008 43.40 44.42 43.28 43.99 1,632,974 +0.37(+0.86%)
Apr 23, 2008 43.78 44.70 42.99 43.62 3,427,537 +1.08(+2.55%)
Apr 22, 2008 43.31 44.09 41.60 42.53 2,689,220 -0.96(-2.22%)
Apr 21, 2008 43.69 43.91 43.36 43.50 2,700,039 -1.43(-3.19%)
Apr 18, 2008 44.41 44.93 43.63 44.93 1,761,623 +2.04(+4.76%)
Apr 17, 2008 44.16 44.27 42.25 42.89 1,824,848 -1.75(-3.91%)
Apr 16, 2008 42.74 44.68 42.73 44.64 1,625,014 +2.12(+4.99%)
Apr 15, 2008 41.50 42.61 41.50 42.51 2,045,393 +0.89(+2.14%)
Apr 14, 2008 40.86 41.89 40.45 41.62 1,240,699 +1.05(+2.59%)
Apr 11, 2008 41.47 42.09 40.35 40.57 1,561,600 -1.36(-3.24%)
Apr 10, 2008 41.11 42.30 40.97 41.93 1,295,277 +0.90(+2.20%)
Apr 09, 2008 42.65 43.20 40.88 41.03 2,169,957 -1.87(-4.37%)
Apr 08, 2008 42.85 43.38 42.47 42.90 2,008,494 -0.24(-0.56%)
Apr 07, 2008 41.67 43.97 41.67 43.14 1,540,563 +1.00(+2.37%)
Apr 04, 2008 43.24 43.34 42.00 42.15 1,700,959 -0.91(-2.11%)
Apr 03, 2008 42.99 43.18 42.25 43.06 1,422,011 -0.31(-0.73%)
Apr 02, 2008 43.24 43.97 42.84 43.37 1,251,020 +0.37(+0.87%)
Apr 01, 2008 41.31 43.23 41.09 43.00 1,839,855 +2.22(+5.45%)
Mar 31, 2008 40.98 41.11 39.96 40.77 1,641,994 +0.05(+0.13%)
Mar 28, 2008 41.84 42.05 40.65 40.72 1,337,799 -0.90(-2.17%)
Mar 27, 2008 42.37 42.38 41.28 41.62 1,703,051 -0.57(-1.35%)
Mar 26, 2008 41.92 42.55 41.38 42.19 1,235,142 +0.20(+0.48%)
Mar 25, 2008 43.00 43.00 41.82 41.99 1,650,396 -0.58(-1.37%)
Mar 24, 2008 41.95 43.68 41.68 42.57 2,214,259 +0.89(+2.14%)
Mar 21, 2008 39.90 41.85 39.73 41.68 1,868,406 +0.00(+0.00%)
Mar 20, 2008 39.90 41.85 39.73 41.68 1,868,406 +1.86(+4.67%)
Mar 19, 2008 41.84 42.05 39.77 39.82 2,765,860 -1.90(-4.56%)
Mar 18, 2008 39.89 41.76 39.64 41.72 2,459,790 +2.50(+6.37%)
Mar 17, 2008 39.01 39.84 38.54 39.23 2,822,171 -0.66(-1.66%)
Mar 14, 2008 40.38 40.87 38.89 39.89 2,824,864 -0.01(-0.02%)
Mar 13, 2008 38.11 40.50 37.77 39.90 2,612,357 +1.32(+3.42%)
Mar 12, 2008 39.47 39.96 38.56 38.58 2,018,145 -0.97(-2.45%)
Mar 11, 2008 38.16 39.55 37.78 39.55 2,724,622 +2.32(+6.22%)
Mar 10, 2008 37.29 37.75 36.78 37.23 1,784,482 +0.07(+0.20%)
Mar 07, 2008 37.41 38.44 36.87 37.16 2,348,034 -0.48(-1.26%)
Mar 06, 2008 38.83 38.90 37.44 37.63 1,865,026 -1.46(-3.73%)
Mar 05, 2008 39.65 39.84 38.74 39.09 2,078,183 -0.52(-1.32%)
Mar 04, 2008 38.26 39.71 37.88 39.62 2,110,034 +0.55(+1.41%)
Mar 03, 2008 38.50 39.44 37.83 39.07 1,831,736 +0.50(+1.30%)
Feb 29, 2008 39.38 39.52 38.38 38.56 1,898,398 -1.12(-2.82%)
Feb 28, 2008 40.16 40.54 39.58 39.68 1,898,699 -0.88(-2.16%)
Feb 27, 2008 39.43 40.77 39.30 40.56 2,308,941 +0.96(+2.43%)
Feb 26, 2008 39.84 40.00 38.74 39.60 3,284,869 -1.30(-3.18%)
Feb 25, 2008 39.30 40.96 38.77 40.89 2,462,846 +1.54(+3.91%)
Feb 22, 2008 39.63 39.63 38.29 39.35 1,160,307 -0.02(-0.05%)
Feb 21, 2008 40.28 40.28 39.15 39.37 1,932,331 -0.69(-1.72%)
Feb 20, 2008 38.35 40.16 38.22 40.06 1,857,571 +1.43(+3.71%)
Feb 19, 2008 39.60 39.73 38.24 38.63 2,169,661 -0.82(-2.09%)
Feb 18, 2008 39.35 39.57 38.58 39.45 0 +0.00(+0.00%)
Feb 15, 2008 39.35 39.57 38.58 39.45 2,197,903 -0.18(-0.46%)
Feb 14, 2008 39.84 40.49 39.52 39.64 1,671,862 -0.31(-0.79%)
Feb 13, 2008 39.69 40.15 39.27 39.95 1,802,210 +0.64(+1.64%)
Feb 12, 2008 39.49 40.22 38.84 39.31 1,906,163 -0.02(-0.05%)
Feb 11, 2008 39.17 39.41 38.56 39.33 1,911,861 +0.23(+0.58%)
Feb 08, 2008 39.09 39.79 38.50 39.10 1,991,258 -0.28(-0.71%)
Feb 07, 2008 39.06 39.72 38.57 39.38 2,177,259 +0.07(+0.17%)
Feb 06, 2008 38.00 40.12 37.75 39.31 4,038,304 +1.21(+3.18%)
Feb 05, 2008 37.73 38.74 37.55 38.10 3,378,305 -0.07(-0.18%)
Feb 04, 2008 36.98 38.73 36.53 38.17 3,748,796 +1.19(+3.22%)
Feb 01, 2008 35.48 37.69 35.01 36.98 3,591,907 +2.17(+6.23%)
Jan 31, 2008 33.40 35.28 32.91 34.81 2,264,832 +1.55(+4.67%)
Jan 30, 2008 32.87 34.02 32.61 33.26 1,575,944 +0.31(+0.96%)
Jan 29, 2008 33.44 33.45 32.64 32.94 1,511,185 -0.26(-0.79%)
Jan 28, 2008 32.59 33.22 32.04 33.20 1,306,986 +0.60(+1.83%)
Jan 25, 2008 32.29 33.29 31.87 32.61 1,751,370 +0.31(+0.97%)
Jan 24, 2008 33.32 33.50 32.25 32.29 1,935,270 -1.05(-3.15%)
Jan 23, 2008 29.68 33.55 29.68 33.34 2,696,586 +2.48(+8.05%)
Jan 22, 2008 29.85 31.40 29.38 30.86 2,429,502 -0.30(-0.97%)
Jan 21, 2008 30.93 31.68 30.73 31.16 0 +0.00(+0.00%)
Jan 18, 2008 30.93 31.68 30.73 31.16 1,542,728 +0.58(+1.90%)
Jan 17, 2008 31.58 31.92 30.49 30.58 1,538,378 -1.00(-3.16%)
Jan 16, 2008 30.48 32.04 30.10 31.58 1,548,071 +0.85(+2.77%)
Jan 15, 2008 30.60 30.99 30.06 30.73 1,387,348 -0.07(-0.22%)
Jan 14, 2008 29.30 30.86 29.23 30.79 1,310,083 +1.85(+6.38%)
Jan 11, 2008 29.45 29.45 28.44 28.95 1,466,523 -0.72(-2.41%)
Jan 10, 2008 27.96 29.96 27.59 29.66 2,115,307 +1.66(+5.93%)
Jan 09, 2008 27.73 28.00 26.98 28.00 1,285,467 +0.14(+0.50%)
Jan 08, 2008 29.13 29.42 27.86 27.86 1,070,480 -1.08(-3.72%)
Jan 07, 2008 28.28 29.31 28.23 28.94 1,318,458 +0.75(+2.66%)
Jan 04, 2008 28.91 28.91 27.72 28.19 1,823,611 -0.95(-3.26%)
Jan 03, 2008 30.76 30.89 29.09 29.14 1,549,283 -1.59(-5.18%)
Jan 02, 2008 31.60 31.72 30.57 30.73 1,037,636 -0.74(-2.34%)
Jan 01, 2008 31.64 31.68 31.29 31.47 0 +0.00(+0.00%)
Dec 31, 2007 31.64 31.68 31.29 31.47 812,963 -0.33(-1.05%)
Dec 28, 2007 31.92 32.12 31.68 31.80 805,191 +0.19(+0.61%)
Dec 27, 2007 32.06 32.21 31.47 31.61 778,600 -0.51(-1.58%)
Dec 26, 2007 32.33 32.45 31.78 32.12 609,943 -0.31(-0.95%)
Dec 24, 2007 31.46 32.53 31.40 32.43 739,610 +1.10(+3.53%)
Dec 21, 2007 30.63 31.42 30.61 31.32 1,501,001 +0.97(+3.20%)
Dec 20, 2007 30.26 30.44 29.52 30.35 1,310,415 -0.18(-0.59%)
Dec 19, 2007 31.42 31.42 30.45 30.53 947,854 -0.70(-2.23%)
Dec 18, 2007 30.95 31.33 30.59 31.23 863,753 +0.44(+1.41%)
Dec 17, 2007 30.90 31.66 30.67 30.79 1,249,316 -0.29(-0.95%)
Dec 14, 2007 31.98 32.76 30.96 31.09 1,900,355 -0.90(-2.82%)
Dec 13, 2007 31.86 32.10 31.41 31.99 1,259,175 -0.06(-0.19%)
Dec 12, 2007 32.59 33.21 31.68 32.05 2,422,071 +0.11(+0.34%)
Dec 11, 2007 32.53 33.11 31.85 31.94 2,533,766 -0.72(-2.21%)
Dec 10, 2007 32.10 32.87 32.10 32.67 1,292,189 +0.33(+1.04%)
Dec 07, 2007 31.83 32.57 31.66 32.33 2,169,714 +0.72(+2.29%)
Dec 06, 2007 29.62 31.64 29.62 31.61 2,596,711 +2.24(+7.61%)
Dec 05, 2007 28.74 29.45 28.72 29.37 1,185,827 +0.90(+3.15%)
Dec 04, 2007 28.97 28.97 28.35 28.48 1,607,095 -0.45(-1.55%)
Dec 03, 2007 28.78 29.20 28.48 28.93 1,705,242 -0.10(-0.35%)
Nov 30, 2007 28.12 29.08 28.12 29.03 2,442,911 +1.20(+4.31%)
Nov 29, 2007 28.22 28.24 27.69 27.83 1,353,266 -0.59(-2.07%)
Nov 28, 2007 27.08 28.46 26.98 28.42 2,314,270 +1.48(+5.49%)
Nov 27, 2007 26.15 26.99 26.11 26.94 2,746,150 +0.83(+3.20%)
Nov 26, 2007 26.58 27.05 26.07 26.10 1,006,713 -0.61(-2.27%)
Nov 23, 2007 26.56 26.78 26.40 26.71 629,961 +0.31(+1.19%)
Nov 21, 2007 26.75 26.90 26.17 26.39 2,168,090 -0.63(-2.33%)
Nov 20, 2007 27.53 27.85 26.73 27.02 2,763,045 -0.50(-1.82%)
Nov 19, 2007 29.02 29.15 27.52 27.53 2,683,836 -1.62(-5.56%)
Nov 16, 2007 30.46 30.46 28.84 29.15 2,692,386 -1.37(-4.50%)
Nov 15, 2007 31.13 31.32 30.38 30.52 1,585,145 -0.84(-2.69%)
Nov 14, 2007 31.97 32.37 31.33 31.36 1,215,239 -0.48(-1.51%)
Nov 13, 2007 31.29 31.86 31.23 31.84 1,441,127 +0.68(+2.19%)
Nov 12, 2007 30.68 31.40 30.64 31.16 2,762,896 +0.56(+1.84%)
Nov 09, 2007 30.88 31.03 30.48 30.60 2,384,053 -0.62(-1.97%)
Nov 08, 2007 31.03 31.40 30.63 31.21 2,887,335 +0.19(+0.60%)
Nov 07, 2007 31.40 31.42 30.89 31.03 1,475,486 -0.69(-2.17%)
Nov 06, 2007 32.01 32.01 31.17 31.72 1,568,106 -0.02(-0.06%)
Nov 05, 2007 31.70 31.94 31.40 31.74 1,077,474 -0.37(-1.15%)
Nov 02, 2007 31.79 32.10 31.50 32.10 1,431,268 +0.35(+1.12%)
Nov 01, 2007 31.80 31.86 31.39 31.75 1,519,256 -0.28(-0.88%)
Oct 31, 2007 31.52 32.32 31.49 32.03 1,980,113 +0.56(+1.79%)
Oct 30, 2007 31.50 31.74 31.30 31.47 1,208,981 -0.11(-0.34%)
Oct 29, 2007 31.77 31.89 31.42 31.58 861,808 -0.15(-0.46%)
Oct 26, 2007 31.50 31.85 31.13 31.72 1,216,301 +0.51(+1.63%)
Oct 25, 2007 31.37 31.57 30.79 31.21 1,938,583 -0.22(-0.70%)
Oct 24, 2007 26.78 31.69 30.58 31.44 2,183,577 -0.27(-0.87%)
Oct 23, 2007 31.57 31.82 31.30 31.71 1,729,891 +0.31(+0.98%)
Oct 22, 2007 31.01 31.47 30.86 31.40 1,354,932 +0.13(+0.43%)
Oct 19, 2007 31.56 31.82 31.10 31.27 1,740,049 -0.29(-0.91%)
Oct 18, 2007 31.42 31.76 31.24 31.56 1,248,270 +0.04(+0.13%)
Oct 17, 2007 31.70 31.71 31.11 31.52 1,962,485 +0.17(+0.53%)
Oct 16, 2007 31.80 31.86 31.11 31.35 2,137,566 -0.56(-1.74%)
Oct 15, 2007 32.03 32.20 31.68 31.90 1,586,032 -0.12(-0.38%)
Oct 12, 2007 31.43 32.08 31.27 32.02 1,440,679 +0.57(+1.81%)
Oct 11, 2007 31.74 32.00 31.31 31.46 1,624,275 -0.09(-0.30%)
Oct 10, 2007 31.70 31.75 30.86 31.55 1,849,101 -0.11(-0.34%)
Oct 09, 2007 30.79 32.00 30.63 31.66 2,666,243 +0.92(+2.98%)
Oct 08, 2007 31.44 32.36 30.29 30.74 3,883,292 -2.23(-6.76%)
Oct 05, 2007 31.87 33.03 31.87 32.97 965,017 +1.23(+3.88%)
Oct 04, 2007 32.20 32.41 31.65 31.74 940,086 -0.50(-1.54%)
Oct 03, 2007 32.79 32.79 32.00 32.23 1,377,041 -0.62(-1.88%)
Oct 02, 2007 33.08 33.42 32.65 32.85 746,930 -0.29(-0.87%)
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.