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

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2005 6.847 6.982 6.829 6.982 1,685,131 +0.13(+1.95%)
Aug 30, 2005 6.827 6.859 6.795 6.848 1,324,069 +0.00(+0.02%)
Aug 29, 2005 6.892 6.898 6.773 6.847 1,611,572 -0.06(-0.80%)
Aug 26, 2005 7.027 7.027 6.901 6.902 1,468,597 -0.14(-1.94%)
Aug 25, 2005 6.983 7.040 6.974 7.038 860,955 +0.08(+1.18%)
Aug 24, 2005 6.917 7.058 6.917 6.956 1,398,146 +0.03(+0.41%)
Aug 23, 2005 6.930 6.979 6.919 6.928 801,901 -0.00(-0.04%)
Aug 22, 2005 6.888 6.935 6.888 6.930 878,050 +0.05(+0.67%)
Aug 19, 2005 6.915 6.921 6.834 6.884 553,767 -0.02(-0.32%)
Aug 18, 2005 6.962 6.962 6.771 6.906 1,979,369 -0.06(-0.92%)
Aug 17, 2005 7.059 7.059 6.964 6.970 783,770 -0.08(-1.17%)
Aug 16, 2005 7.086 7.097 7.032 7.052 619,556 -0.01(-0.20%)
Aug 15, 2005 7.051 7.108 6.995 7.067 776,517 +0.02(+0.22%)
Aug 12, 2005 7.058 7.082 7.002 7.051 1,065,575 -0.02(-0.24%)
Aug 11, 2005 7.049 7.130 7.041 7.068 942,285 +0.03(+0.48%)
Aug 10, 2005 7.059 7.130 7.013 7.034 780,144 +0.00(+0.00%)
Aug 09, 2005 7.001 7.097 6.984 7.034 879,086 +0.04(+0.55%)
Aug 08, 2005 7.050 7.078 6.973 6.996 1,939,481 -0.11(-1.54%)
Aug 05, 2005 7.207 7.235 6.987 7.105 2,249,778 -0.13(-1.80%)
Aug 04, 2005 7.396 7.396 7.234 7.235 1,283,663 -0.16(-2.14%)
Aug 03, 2005 7.428 7.451 7.325 7.393 891,519 -0.03(-0.47%)
Aug 02, 2005 7.432 7.432 7.343 7.428 2,905,596 +0.05(+0.63%)
Aug 01, 2005 7.373 7.400 7.343 7.382 3,097,783 +0.04(+0.56%)
Jul 29, 2005 7.354 7.404 7.320 7.341 1,033,975 -0.03(-0.35%)
Jul 28, 2005 7.346 7.462 7.342 7.366 1,781,484 +0.05(+0.63%)
Jul 27, 2005 7.239 7.345 7.228 7.320 2,450,771 +0.12(+1.66%)
Jul 26, 2005 7.033 7.200 7.014 7.200 3,526,707 +0.22(+3.13%)
Jul 25, 2005 6.975 7.006 6.953 6.982 1,069,201 +0.01(+0.09%)
Jul 22, 2005 6.937 6.987 6.937 6.975 1,082,670 +0.04(+0.56%)
Jul 21, 2005 7.011 7.028 6.926 6.937 1,832,250 -0.07(-1.06%)
Jul 20, 2005 6.975 7.038 6.937 7.011 997,196 +0.04(+0.61%)
Jul 19, 2005 6.911 6.982 6.885 6.969 1,181,094 +0.11(+1.63%)
Jul 18, 2005 6.821 6.893 6.795 6.857 937,623 +0.03(+0.38%)
Jul 15, 2005 6.777 6.834 6.766 6.831 799,829 +0.04(+0.57%)
Jul 14, 2005 6.917 6.930 6.731 6.792 1,073,345 -0.11(-1.55%)
Jul 13, 2005 6.938 6.944 6.876 6.899 683,791 -0.04(-0.56%)
Jul 12, 2005 6.979 6.982 6.937 6.938 493,158 -0.03(-0.50%)
Jul 11, 2005 6.906 6.982 6.906 6.973 941,767 +0.07(+1.01%)
Jul 08, 2005 6.834 6.935 6.808 6.903 823,140 +0.07(+1.02%)
Jul 07, 2005 6.789 6.843 6.715 6.834 866,654 +0.02(+0.28%)
Jul 06, 2005 6.904 6.911 6.807 6.814 948,501 -0.11(-1.56%)
Jul 05, 2005 6.904 6.924 6.859 6.922 1,057,804 +0.04(+0.54%)
Jul 01, 2005 6.872 6.922 6.850 6.885 1,074,381 +0.06(+0.89%)
Jun 30, 2005 6.847 6.859 6.801 6.825 1,050,034 -0.01(-0.09%)
Jun 29, 2005 6.889 6.892 6.814 6.831 704,512 -0.06(-0.84%)
Jun 28, 2005 6.830 6.890 6.830 6.889 654,782 +0.06(+0.87%)
Jun 27, 2005 6.877 6.888 6.803 6.830 832,464 -0.02(-0.32%)
Jun 24, 2005 6.885 6.943 6.850 6.852 1,272,784 -0.03(-0.49%)
Jun 23, 2005 6.949 6.964 6.856 6.885 1,180,058 -0.07(-1.00%)
Jun 22, 2005 6.852 6.962 6.847 6.955 1,523,508 +0.10(+1.50%)
Jun 21, 2005 6.917 6.931 6.844 6.852 1,069,201 -0.08(-1.13%)
Jun 20, 2005 6.953 6.995 6.929 6.930 717,981 -0.05(-0.65%)
Jun 17, 2005 6.952 6.984 6.886 6.975 1,823,444 +0.06(+0.87%)
Jun 16, 2005 6.998 6.998 6.872 6.915 2,193,831 -0.05(-0.74%)
Jun 15, 2005 7.014 7.016 6.956 6.966 794,648 -0.02(-0.31%)
Jun 14, 2005 6.948 7.009 6.937 6.988 922,082 +0.04(+0.57%)
Jun 13, 2005 6.854 6.949 6.853 6.948 1,362,403 +0.10(+1.39%)
Jun 10, 2005 6.924 6.924 6.841 6.853 1,398,664 -0.04(-0.62%)
Jun 09, 2005 6.949 6.962 6.885 6.895 1,371,209 -0.05(-0.69%)
Jun 08, 2005 7.001 7.022 6.924 6.943 1,602,766 -0.12(-1.68%)
Jun 07, 2005 6.992 7.078 6.992 7.061 1,791,326 +0.07(+1.01%)
Jun 06, 2005 6.937 6.992 6.920 6.991 963,006 +0.07(+0.99%)
Jun 03, 2005 6.949 6.997 6.920 6.922 1,165,035 -0.01(-0.09%)
Jun 02, 2005 6.922 6.979 6.907 6.929 1,482,066 +0.01(+0.09%)
Jun 01, 2005 6.791 6.925 6.785 6.922 1,776,822 +0.17(+2.48%)
May 31, 2005 6.826 6.856 6.755 6.755 2,152,389 -0.05(-0.68%)
May 27, 2005 6.656 6.821 6.652 6.801 2,614,985 +0.11(+1.69%)
May 26, 2005 6.847 6.877 6.629 6.688 2,564,736 -0.13(-1.94%)
May 25, 2005 6.823 6.847 6.776 6.821 1,320,961 -0.00(-0.02%)
May 24, 2005 6.870 6.870 6.750 6.822 1,362,921 -0.05(-0.69%)
May 23, 2005 6.946 6.987 6.845 6.870 1,779,930 -0.08(-1.09%)
May 20, 2005 6.814 6.946 6.763 6.946 1,785,110 +0.14(+2.02%)
May 19, 2005 6.808 6.847 6.756 6.808 1,615,716 +0.00(+0.00%)
May 18, 2005 6.731 6.820 6.724 6.808 2,249,778 +0.17(+2.60%)
May 17, 2005 6.540 6.673 6.538 6.635 1,990,766 +0.10(+1.46%)
May 16, 2005 6.448 6.548 6.448 6.540 1,864,886 +0.11(+1.68%)
May 13, 2005 6.499 6.525 6.383 6.432 1,463,935 -0.08(-1.26%)
May 12, 2005 6.570 6.596 6.509 6.515 1,676,325 -0.05(-0.80%)
May 11, 2005 6.454 6.576 6.454 6.567 1,749,366 +0.13(+2.02%)
May 10, 2005 6.473 6.515 6.435 6.437 1,005,484 -0.05(-0.73%)
May 09, 2005 6.436 6.486 6.432 6.485 1,438,552 +0.03(+0.50%)
May 06, 2005 6.467 6.486 6.396 6.453 1,291,433 -0.00(-0.06%)
May 05, 2005 6.415 6.473 6.403 6.457 822,622 -0.00(-0.06%)
May 04, 2005 6.390 6.460 6.377 6.460 1,046,408 +0.06(+1.01%)
May 03, 2005 6.435 6.457 6.379 6.396 850,077 -0.06(-0.90%)
May 02, 2005 6.468 6.473 6.370 6.454 1,085,778 -0.01(-0.22%)
Apr 29, 2005 6.390 6.468 6.318 6.468 1,388,822 +0.11(+1.68%)
Apr 28, 2005 6.390 6.427 6.352 6.361 1,889,233 -0.02(-0.30%)
Apr 27, 2005 6.301 6.387 6.253 6.381 1,446,322 +0.08(+1.25%)
Apr 26, 2005 6.300 6.400 6.287 6.302 1,435,962 -0.02(-0.37%)
Apr 25, 2005 6.316 6.358 6.285 6.325 1,663,374 +0.01(+0.20%)
Apr 22, 2005 6.287 6.315 6.230 6.312 1,405,399 +0.02(+0.29%)
Apr 21, 2005 6.355 6.376 6.283 6.294 1,272,266 -0.04(-0.61%)
Apr 20, 2005 6.370 6.370 6.307 6.333 923,118 -0.04(-0.59%)
Apr 19, 2005 6.370 6.410 6.345 6.370 872,870 +0.01(+0.10%)
Apr 18, 2005 6.288 6.382 6.248 6.364 1,275,893 +0.06(+0.98%)
Apr 15, 2005 6.320 6.381 6.243 6.302 2,363,225 -0.05(-0.73%)
Apr 14, 2005 6.467 6.486 6.319 6.348 1,867,994 -0.11(-1.63%)
Apr 13, 2005 6.500 6.543 6.437 6.454 1,621,933 -0.03(-0.54%)
Apr 12, 2005 6.409 6.505 6.372 6.489 1,223,572 +0.03(+0.52%)
Apr 11, 2005 6.435 6.455 6.405 6.455 1,075,935 +0.03(+0.52%)
Apr 08, 2005 6.464 6.466 6.404 6.422 851,631 -0.04(-0.60%)
Apr 07, 2005 6.400 6.460 6.391 6.460 668,768 +0.07(+1.03%)
Apr 06, 2005 6.386 6.435 6.359 6.395 966,114 +0.02(+0.32%)
Apr 05, 2005 6.381 6.435 6.356 6.374 829,356 -0.01(-0.18%)
Apr 04, 2005 6.390 6.394 6.298 6.386 1,842,611 +0.01(+0.16%)
Apr 01, 2005 6.428 6.467 6.333 6.376 1,563,914 +0.00(+0.02%)
Mar 31, 2005 6.345 6.444 6.319 6.374 1,534,905 +0.04(+0.57%)
Mar 30, 2005 6.235 6.338 6.235 6.338 1,029,313 +0.09(+1.42%)
Mar 29, 2005 6.242 6.312 6.231 6.249 1,074,381 -0.02(-0.25%)
Mar 28, 2005 6.274 6.302 6.253 6.265 2,602,552 -0.01(-0.10%)
Mar 24, 2005 6.293 6.395 6.271 6.271 1,632,811 -0.01(-0.14%)
Mar 23, 2005 6.242 6.328 6.216 6.280 1,186,792 +0.02(+0.35%)
Mar 22, 2005 6.357 6.414 6.243 6.258 2,275,161 -0.12(-1.90%)
Mar 21, 2005 6.432 6.448 6.351 6.379 1,152,603 -0.04(-0.62%)
Mar 18, 2005 6.448 6.460 6.370 6.419 1,868,512 +0.01(+0.18%)
Mar 17, 2005 6.312 6.430 6.312 6.408 1,500,197 +0.10(+1.61%)
Mar 16, 2005 6.396 6.397 6.306 6.306 1,539,049 -0.12(-1.88%)
Mar 15, 2005 6.403 6.448 6.401 6.427 2,395,860 +0.03(+0.44%)
Mar 14, 2005 6.292 6.409 6.286 6.399 2,036,352 +0.14(+2.22%)
Mar 11, 2005 6.243 6.274 6.224 6.260 3,125,756 +0.04(+0.58%)
Mar 10, 2005 6.152 6.226 6.126 6.224 2,176,736 +0.07(+1.17%)
Mar 09, 2005 6.292 6.305 6.119 6.152 3,109,179 -0.22(-3.45%)
Mar 08, 2005 6.500 6.500 6.369 6.372 2,761,585 -0.13(-1.98%)
Mar 07, 2005 6.428 6.558 6.381 6.500 2,462,167 +0.10(+1.51%)
Mar 04, 2005 6.203 6.440 6.197 6.404 2,217,142 +0.23(+3.77%)
Mar 03, 2005 6.184 6.211 6.145 6.171 1,280,037 +0.01(+0.21%)
Mar 02, 2005 6.139 6.184 6.086 6.158 2,189,169 +0.02(+0.31%)
Mar 01, 2005 6.190 6.225 6.100 6.139 3,392,020 -0.04(-0.63%)
Feb 28, 2005 6.280 6.297 6.119 6.177 3,355,759 -0.07(-1.15%)
Feb 25, 2005 6.132 6.273 6.132 6.249 3,004,539 +0.14(+2.21%)
Feb 24, 2005 6.023 6.127 5.997 6.114 2,931,497 +0.12(+2.04%)
Feb 23, 2005 5.984 6.042 5.962 5.992 1,584,635 +0.07(+1.22%)
Feb 22, 2005 5.996 5.996 5.920 5.920 1,937,927 -0.07(-1.24%)
Feb 18, 2005 5.965 6.028 5.930 5.995 1,652,496 +0.02(+0.39%)
Feb 17, 2005 6.045 6.064 5.971 5.971 1,102,355 -0.07(-1.13%)
Feb 16, 2005 5.997 6.045 5.982 6.040 981,137 +0.05(+0.86%)
Feb 15, 2005 5.946 6.004 5.930 5.988 1,902,702 +0.07(+1.26%)
Feb 14, 2005 5.933 5.933 5.890 5.913 1,080,598 +0.00(+0.00%)
Feb 11, 2005 5.890 5.920 5.862 5.913 1,556,144 +0.05(+0.86%)
Feb 10, 2005 5.849 5.894 5.836 5.863 1,130,328 +0.04(+0.68%)
Feb 09, 2005 5.856 5.888 5.823 5.823 1,231,343 -0.06(-1.01%)
Feb 08, 2005 5.888 5.892 5.821 5.883 1,022,579 +0.02(+0.33%)
Feb 07, 2005 5.915 5.920 5.850 5.863 1,356,186 -0.02(-0.39%)
Feb 04, 2005 5.785 5.933 5.785 5.886 2,448,181 +0.10(+1.74%)
Feb 03, 2005 5.841 5.853 5.769 5.786 1,254,136 -0.04(-0.64%)
Feb 02, 2005 5.830 5.835 5.784 5.823 2,408,293 +0.02(+0.42%)
Feb 01, 2005 5.727 5.811 5.711 5.799 1,636,955 +0.07(+1.26%)
Jan 31, 2005 5.799 5.829 5.695 5.727 2,017,185 -0.01(-0.09%)
Jan 28, 2005 5.733 5.753 5.599 5.732 2,881,767 +0.00(+0.00%)
Jan 27, 2005 5.829 5.839 5.687 5.732 2,309,868 -0.08(-1.31%)
Jan 26, 2005 5.804 5.840 5.799 5.808 2,163,268 +0.00(+0.07%)
Jan 25, 2005 5.849 5.875 5.803 5.804 2,188,133 -0.01(-0.24%)
Jan 24, 2005 5.926 5.964 5.814 5.818 1,879,390 -0.08(-1.29%)
Jan 21, 2005 5.911 5.937 5.872 5.894 1,232,897 +0.01(+0.11%)
Jan 20, 2005 5.933 5.938 5.875 5.888 1,409,543 -0.04(-0.67%)
Jan 19, 2005 5.921 5.978 5.907 5.928 1,632,811 +0.03(+0.44%)
Jan 18, 2005 5.913 5.933 5.865 5.902 2,338,360 +0.05(+0.90%)
Jan 14, 2005 5.791 5.885 5.791 5.849 1,471,188 +0.07(+1.23%)
Jan 13, 2005 5.811 5.853 5.760 5.778 5,305,083 -0.03(-0.49%)
Jan 12, 2005 5.933 5.933 5.759 5.807 5,817,927 -0.13(-2.13%)
Jan 11, 2005 6.054 6.055 5.894 5.933 2,555,930 -0.09(-1.54%)
Jan 10, 2005 6.016 6.095 6.007 6.025 1,922,904 +0.04(+0.69%)
Jan 07, 2005 6.029 6.068 5.856 5.984 2,027,027 +0.04(+0.67%)
Jan 06, 2005 5.894 5.959 5.881 5.944 2,187,615 +0.05(+0.83%)
Jan 05, 2005 6.087 6.107 5.858 5.895 3,757,227 -0.22(-3.60%)
Jan 04, 2005 6.255 6.269 6.114 6.116 1,675,289 -0.11(-1.82%)
Jan 03, 2005 6.312 6.345 6.203 6.229 1,329,767 -0.07(-1.04%)
Dec 31, 2004 6.343 6.351 6.285 6.294 1,295,059 -0.04(-0.69%)
Dec 30, 2004 6.306 6.350 6.293 6.338 901,879 +0.05(+0.82%)
Dec 29, 2004 6.314 6.330 6.283 6.287 629,399 -0.07(-1.03%)
Dec 28, 2004 6.319 6.394 6.314 6.352 1,127,220 +0.06(+1.02%)
Dec 27, 2004 6.345 6.345 6.264 6.288 696,224 -0.00(-0.04%)
Dec 23, 2004 6.309 6.327 6.274 6.291 640,795 +0.00(+0.00%)
Dec 22, 2004 6.275 6.301 6.253 6.291 820,549 +0.04(+0.60%)
Dec 21, 2004 6.229 6.278 6.217 6.253 797,238 +0.07(+1.08%)
Dec 20, 2004 6.190 6.217 6.164 6.186 853,185 +0.01(+0.15%)
Dec 17, 2004 6.145 6.181 6.105 6.177 795,684 +0.01(+0.19%)
Dec 16, 2004 6.216 6.240 6.149 6.166 1,068,165 -0.05(-0.85%)
Dec 15, 2004 6.099 6.218 6.081 6.218 1,216,838 +0.15(+2.50%)
Dec 14, 2004 6.113 6.119 6.050 6.067 1,020,507 -0.03(-0.57%)
Dec 13, 2004 6.108 6.141 6.073 6.101 764,085 -0.01(-0.21%)
Dec 10, 2004 6.042 6.125 6.031 6.114 1,025,687 +0.05(+0.85%)
Dec 09, 2004 5.984 6.074 5.944 6.063 1,197,671 +0.08(+1.42%)
Dec 08, 2004 6.038 6.049 5.961 5.978 1,592,405 -0.11(-1.76%)
Dec 07, 2004 6.216 6.216 6.076 6.085 1,444,250 -0.13(-2.13%)
Dec 06, 2004 6.226 6.230 6.177 6.217 1,298,168 +0.01(+0.12%)
Dec 03, 2004 6.159 6.244 6.158 6.210 867,172 +0.05(+0.84%)
Dec 02, 2004 6.280 6.280 6.141 6.158 1,179,022 -0.12(-1.95%)
Dec 01, 2004 6.164 6.287 6.146 6.280 2,350,792 +0.14(+2.20%)
Nov 30, 2004 6.113 6.168 6.107 6.145 1,358,258 +0.05(+0.84%)
Nov 29, 2004 6.200 6.218 6.077 6.094 1,198,707 -0.07(-1.11%)
Nov 26, 2004 6.158 6.176 6.157 6.162 332,053 +0.00(+0.06%)
Nov 24, 2004 6.085 6.173 6.085 6.158 1,434,926 +0.07(+1.21%)
Nov 23, 2004 5.947 6.085 5.947 6.085 1,556,662 +0.14(+2.36%)
Nov 22, 2004 5.984 6.025 5.942 5.944 1,934,819 -0.03(-0.52%)
Nov 19, 2004 6.042 6.042 5.966 5.975 716,427 -0.05(-0.90%)
Nov 18, 2004 6.074 6.139 5.997 6.029 1,306,456 -0.03(-0.57%)
Nov 17, 2004 6.087 6.119 6.043 6.064 1,715,177 -0.00(-0.06%)
Nov 16, 2004 6.099 6.117 6.059 6.068 1,373,799 -0.01(-0.17%)
Nov 15, 2004 6.055 6.105 6.029 6.078 1,878,872 +0.02(+0.38%)
Nov 12, 2004 6.032 6.055 5.966 6.055 4,496,966 +0.04(+0.60%)
Nov 11, 2004 5.955 6.034 5.921 6.019 1,319,925 +0.05(+0.84%)
Nov 10, 2004 5.997 6.027 5.939 5.969 2,379,802 -0.01(-0.15%)
Nov 09, 2004 6.054 6.068 5.920 5.978 2,416,581 -0.08(-1.25%)
Nov 08, 2004 6.051 6.073 5.992 6.054 1,547,337 +0.02(+0.30%)
Nov 05, 2004 6.194 6.194 6.010 6.036 1,955,540 -0.14(-2.25%)
Nov 04, 2004 6.073 6.195 6.036 6.175 1,805,313 +0.12(+2.06%)
Nov 03, 2004 6.029 6.080 6.028 6.050 1,283,663 +0.07(+1.21%)
Nov 02, 2004 6.080 6.080 5.964 5.978 1,209,067 -0.10(-1.67%)
Nov 01, 2004 6.110 6.110 6.019 6.080 1,486,210 -0.02(-0.34%)
Oct 29, 2004 6.126 6.171 6.014 6.100 1,617,788 -0.03(-0.42%)
Oct 28, 2004 6.176 6.176 6.018 6.126 1,334,429 -0.04(-0.69%)
Oct 27, 2004 6.074 6.168 6.041 6.168 1,378,461 +0.09(+1.55%)
Oct 26, 2004 6.036 6.098 5.995 6.074 1,258,798 +0.05(+0.85%)
Oct 25, 2004 6.016 6.045 5.986 6.023 1,298,168 +0.04(+0.69%)
Oct 22, 2004 6.022 6.049 5.979 5.982 1,244,811 -0.01(-0.19%)
Oct 21, 2004 5.933 6.007 5.890 5.993 1,136,026 +0.08(+1.28%)
Oct 20, 2004 5.843 5.960 5.785 5.917 1,650,424 +0.12(+2.04%)
Oct 19, 2004 5.913 5.933 5.780 5.799 1,427,674 -0.11(-1.94%)
Oct 18, 2004 5.946 5.946 5.872 5.913 1,145,869 -0.03(-0.48%)
Oct 15, 2004 5.920 5.973 5.907 5.942 1,357,222 +0.03(+0.54%)
Oct 14, 2004 5.885 5.982 5.885 5.910 1,312,672 +0.02(+0.42%)
Oct 13, 2004 6.036 6.047 5.827 5.885 1,612,090 -0.14(-2.29%)
Oct 12, 2004 5.934 6.027 5.907 6.023 1,239,631 +0.09(+1.52%)
Oct 11, 2004 5.982 6.020 5.928 5.933 2,009,933 -0.01(-0.22%)
Oct 08, 2004 5.888 5.952 5.883 5.946 1,501,233 +0.07(+1.27%)
Oct 07, 2004 5.925 5.939 5.845 5.871 986,317 -0.05(-0.80%)
Oct 06, 2004 5.791 5.920 5.791 5.919 1,149,495 +0.11(+1.86%)
Oct 05, 2004 5.874 5.874 5.794 5.811 1,145,869 -0.04(-0.64%)
Oct 04, 2004 5.888 5.924 5.838 5.848 869,762 -0.00(-0.02%)
Oct 01, 2004 5.894 5.894 5.830 5.849 1,444,768 +0.03(+0.46%)
Sep 30, 2004 5.746 5.847 5.717 5.822 1,347,898 +0.09(+1.55%)
Sep 29, 2004 5.727 5.738 5.714 5.733 1,217,356 +0.01(+0.14%)
Sep 28, 2004 5.714 5.733 5.705 5.726 1,108,053 +0.02(+0.36%)
Sep 27, 2004 5.753 5.763 5.701 5.705 781,698 -0.04(-0.63%)
Sep 24, 2004 5.723 5.762 5.708 5.741 1,343,754 +0.04(+0.77%)
Sep 23, 2004 5.744 5.753 5.690 5.697 1,273,820 -0.05(-0.81%)
Sep 22, 2004 5.727 5.756 5.706 5.744 1,125,666 +0.02(+0.29%)
Sep 21, 2004 5.719 5.763 5.693 5.727 1,651,978 +0.01(+0.25%)
Sep 20, 2004 5.692 5.745 5.683 5.713 1,460,827 +0.05(+0.79%)
Sep 17, 2004 5.720 5.726 5.668 5.668 2,026,509 -0.04(-0.70%)
Sep 16, 2004 5.684 5.714 5.677 5.708 1,835,876 +0.02(+0.41%)
Sep 15, 2004 5.740 5.746 5.672 5.684 2,034,280 -0.05(-0.83%)
Sep 14, 2004 5.820 5.827 5.728 5.732 2,124,934 -0.09(-1.61%)
Sep 13, 2004 5.861 5.875 5.820 5.826 1,222,536 -0.04(-0.72%)
Sep 10, 2004 5.908 5.911 5.822 5.868 1,463,417 -0.04(-0.65%)
Sep 09, 2004 5.998 6.004 5.907 5.907 2,426,942 -0.08(-1.31%)
Sep 08, 2004 6.006 6.045 5.984 5.986 1,518,328 -0.13(-2.15%)
Sep 07, 2004 6.082 6.117 6.076 6.117 1,277,965 +0.07(+1.15%)
Sep 03, 2004 5.965 6.049 5.952 6.047 1,040,192 +0.06(+1.05%)
Sep 02, 2004 5.979 6.011 5.962 5.984 1,144,833 +0.02(+0.30%)
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.