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: 6:30 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 (%)
Nov 30, 2005 28.80 28.93 28.32 28.40 849,260 -0.51(-1.76%)
Nov 29, 2005 28.99 29.37 28.85 28.91 728,854 +0.31(+1.10%)
Nov 28, 2005 29.35 29.35 28.48 28.60 649,680 -0.52(-1.79%)
Nov 25, 2005 29.01 29.23 28.91 29.12 282,041 +0.21(+0.74%)
Nov 23, 2005 28.98 29.18 28.71 28.91 769,637 -0.14(-0.48%)
Nov 22, 2005 29.12 29.23 28.78 29.05 717,800 -0.09(-0.30%)
Nov 21, 2005 29.13 29.19 28.74 29.13 698,230 -0.07(-0.25%)
Nov 18, 2005 29.00 29.96 29.00 29.21 1,040,474 +0.62(+2.18%)
Nov 17, 2005 28.25 28.66 28.25 28.58 1,300,555 +0.54(+1.91%)
Nov 16, 2005 28.26 28.61 27.94 28.05 1,108,445 -0.17(-0.59%)
Nov 15, 2005 28.60 28.81 28.08 28.22 1,145,194 -0.41(-1.43%)
Nov 14, 2005 28.97 29.17 28.54 28.62 986,396 -0.40(-1.38%)
Nov 11, 2005 28.64 29.03 28.52 29.03 644,750 +0.38(+1.33%)
Nov 10, 2005 28.09 28.72 27.91 28.64 1,026,432 +0.54(+1.91%)
Nov 09, 2005 27.85 28.46 27.67 28.11 969,814 +0.26(+0.94%)
Nov 08, 2005 28.01 28.07 27.36 27.85 928,584 -0.27(-0.98%)
Nov 07, 2005 27.73 28.14 27.47 28.12 1,176,266 +0.39(+1.42%)
Nov 04, 2005 28.01 28.22 27.27 27.73 1,690,602 -0.09(-0.31%)
Nov 03, 2005 27.37 27.81 27.33 27.81 1,218,243 +0.45(+1.64%)
Nov 02, 2005 26.72 27.45 26.72 27.37 1,943,065 +0.58(+2.15%)
Nov 01, 2005 26.49 27.10 26.47 26.79 1,979,216 +0.23(+0.88%)
Oct 31, 2005 25.77 26.66 25.73 26.56 1,621,138 +0.94(+3.69%)
Oct 28, 2005 25.00 25.75 24.94 25.61 1,855,076 +0.89(+3.60%)
Oct 27, 2005 24.94 25.08 24.25 24.72 1,723,766 -0.09(-0.35%)
Oct 26, 2005 23.26 24.86 23.26 24.81 2,307,716 +2.08(+9.16%)
Oct 25, 2005 22.75 23.07 22.46 22.73 506,120 -0.10(-0.44%)
Oct 24, 2005 22.27 22.83 22.20 22.83 477,886 +0.72(+3.27%)
Oct 21, 2005 22.55 22.65 21.84 22.10 681,499 -0.28(-1.26%)
Oct 20, 2005 21.99 22.73 21.99 22.38 1,358,069 +0.29(+1.30%)
Oct 19, 2005 22.06 22.16 21.56 22.10 507,464 +0.17(+0.76%)
Oct 18, 2005 22.27 22.27 21.80 21.93 550,637 -0.34(-1.53%)
Oct 17, 2005 22.43 22.60 22.10 22.27 668,353 -0.18(-0.81%)
Oct 14, 2005 22.22 22.49 22.05 22.45 559,301 +0.23(+1.02%)
Oct 13, 2005 22.43 22.54 21.82 22.22 696,587 -0.20(-0.90%)
Oct 12, 2005 22.92 23.19 22.37 22.43 1,101,274 -0.62(-2.70%)
Oct 11, 2005 22.62 23.40 22.62 23.05 1,406,619 +0.79(+3.55%)
Oct 10, 2005 22.26 22.51 22.06 22.26 668,204 +0.11(+0.51%)
Oct 07, 2005 22.02 22.45 21.98 22.14 549,591 +0.19(+0.85%)
Oct 06, 2005 21.90 22.24 21.72 21.96 485,654 +0.07(+0.31%)
Oct 05, 2005 22.52 22.52 21.84 21.89 769,189 -0.70(-3.08%)
Oct 04, 2005 22.51 22.92 22.51 22.59 503,580 +0.10(+0.45%)
Oct 03, 2005 22.83 22.94 22.38 22.49 734,531 -0.42(-1.84%)
Sep 30, 2005 22.59 22.96 22.53 22.91 1,145,343 +0.31(+1.36%)
Sep 29, 2005 22.26 22.69 21.82 22.60 1,036,142 +0.25(+1.14%)
Sep 28, 2005 22.09 22.37 22.03 22.34 668,353 +0.32(+1.46%)
Sep 27, 2005 21.97 22.26 21.87 22.02 500,891 -0.03(-0.12%)
Sep 26, 2005 22.30 22.56 21.88 22.05 697,334 -0.21(-0.96%)
Sep 23, 2005 22.26 22.29 21.92 22.26 1,077,671 +0.11(+0.51%)
Sep 22, 2005 21.50 22.17 21.42 22.15 787,563 +0.67(+3.12%)
Sep 21, 2005 22.16 22.26 21.43 21.48 1,129,359 -0.64(-2.91%)
Sep 20, 2005 22.24 22.57 22.10 22.12 925,148 -0.07(-0.30%)
Sep 19, 2005 22.24 22.33 22.10 22.19 1,141,011 +0.00(+0.00%)
Sep 16, 2005 22.38 22.38 22.10 22.19 972,653 +0.01(+0.03%)
Sep 15, 2005 22.46 22.46 22.08 22.18 680,453 -0.15(-0.69%)
Sep 14, 2005 22.63 22.82 22.34 22.34 1,046,897 -0.24(-1.07%)
Sep 13, 2005 22.89 23.09 22.58 22.58 1,066,318 -0.57(-2.46%)
Sep 12, 2005 23.15 23.40 23.01 23.15 965,631 +0.08(+0.35%)
Sep 09, 2005 23.28 23.42 23.06 23.07 800,709 -0.19(-0.81%)
Sep 08, 2005 23.53 23.64 23.19 23.26 557,658 -0.38(-1.61%)
Sep 07, 2005 23.84 23.92 23.51 23.64 588,431 -0.26(-1.09%)
Sep 06, 2005 23.80 24.10 23.73 23.90 1,196,433 +0.13(+0.56%)
Sep 02, 2005 23.76 23.90 23.29 23.76 1,891,825 +0.48(+2.04%)
Sep 01, 2005 23.43 23.43 22.98 23.29 1,146,687 -0.20(-0.86%)
Aug 31, 2005 23.33 23.59 23.06 23.49 1,070,052 +0.07(+0.29%)
Aug 30, 2005 23.60 23.90 23.32 23.42 570,057 -0.22(-0.93%)
Aug 29, 2005 23.40 23.70 23.21 23.64 541,972 +0.21(+0.89%)
Aug 26, 2005 23.70 23.70 23.17 23.44 557,060 -0.12(-0.51%)
Aug 25, 2005 23.34 23.68 23.30 23.56 450,847 +0.33(+1.41%)
Aug 24, 2005 23.27 23.88 23.18 23.23 710,480 -0.19(-0.83%)
Aug 23, 2005 24.17 24.17 23.42 23.42 726,315 -0.71(-2.94%)
Aug 22, 2005 24.18 24.36 24.01 24.13 386,461 +0.04(+0.17%)
Aug 19, 2005 24.27 24.37 24.04 24.09 536,893 +0.11(+0.45%)
Aug 18, 2005 24.45 24.57 23.92 23.98 906,325 -0.55(-2.24%)
Aug 17, 2005 24.40 24.57 24.27 24.53 778,451 +0.09(+0.38%)
Aug 16, 2005 24.87 24.88 24.44 24.44 813,407 -0.47(-1.88%)
Aug 15, 2005 24.53 25.21 24.33 24.91 1,114,121 +0.34(+1.39%)
Aug 12, 2005 24.23 24.71 24.11 24.57 1,016,124 +0.30(+1.24%)
Aug 11, 2005 24.07 24.33 24.02 24.27 962,644 +0.13(+0.53%)
Aug 10, 2005 24.17 24.41 24.06 24.14 774,268 +0.04(+0.17%)
Aug 09, 2005 24.40 24.53 24.05 24.10 719,742 -0.30(-1.23%)
Aug 08, 2005 24.36 24.69 24.31 24.40 772,625 +0.15(+0.61%)
Aug 05, 2005 24.80 24.84 24.20 24.25 901,993 -0.52(-2.11%)
Aug 04, 2005 25.10 25.10 24.77 24.77 1,923,346 -0.33(-1.31%)
Aug 03, 2005 25.81 25.81 25.02 25.10 1,324,905 -0.78(-3.00%)
Aug 02, 2005 25.91 26.23 25.79 25.88 609,047 +0.08(+0.31%)
Aug 01, 2005 26.11 26.13 25.75 25.80 710,779 -0.30(-1.15%)
Jul 29, 2005 26.65 26.65 26.01 26.10 793,090 -0.50(-1.89%)
Jul 28, 2005 26.02 26.60 25.89 26.60 856,580 +0.75(+2.90%)
Jul 27, 2005 25.62 25.94 25.60 25.85 699,276 +0.27(+1.05%)
Jul 26, 2005 25.96 26.03 25.56 25.58 532,710 -0.36(-1.39%)
Jul 25, 2005 26.18 26.31 25.87 25.95 547,201 -0.25(-0.95%)
Jul 22, 2005 26.21 26.43 25.93 26.19 615,172 +0.05(+0.18%)
Jul 21, 2005 26.71 26.73 25.99 26.15 925,447 -0.42(-1.59%)
Jul 20, 2005 25.71 26.68 25.71 26.57 1,044,806 +0.78(+3.01%)
Jul 19, 2005 25.91 26.03 25.66 25.79 973,250 -0.11(-0.41%)
Jul 18, 2005 25.94 26.18 25.82 25.90 634,144 -0.10(-0.39%)
Jul 15, 2005 26.11 26.31 25.89 26.00 1,073,488 -0.05(-0.21%)
Jul 14, 2005 26.08 26.34 25.82 26.05 1,073,638 -0.02(-0.08%)
Jul 13, 2005 25.60 26.16 25.59 26.07 1,137,724 +0.59(+2.31%)
Jul 12, 2005 25.62 25.87 25.46 25.48 899,902 -0.13(-0.50%)
Jul 11, 2005 24.94 25.64 24.94 25.61 1,211,820 +0.63(+2.52%)
Jul 08, 2005 24.88 25.00 24.65 24.98 781,289 +0.07(+0.27%)
Jul 07, 2005 24.53 25.12 24.51 24.92 699,874 +0.01(+0.05%)
Jul 06, 2005 25.20 25.27 24.84 24.90 1,128,462 -0.32(-1.27%)
Jul 05, 2005 24.38 25.28 24.35 25.22 890,042 +0.58(+2.34%)
Jul 01, 2005 24.57 24.88 24.55 24.65 707,193 +0.15(+0.60%)
Jun 30, 2005 24.70 24.90 24.43 24.50 1,658,185 +0.00(+0.00%)
Jun 29, 2005 24.10 24.86 24.07 24.50 2,324,448 +1.04(+4.45%)
Jun 28, 2005 23.26 23.51 23.17 23.46 1,279,044 +0.29(+1.27%)
Jun 27, 2005 23.43 23.43 23.11 23.16 850,007 -0.30(-1.28%)
Jun 24, 2005 23.70 23.74 23.46 23.46 1,354,633 -0.25(-1.07%)
Jun 23, 2005 24.15 24.17 23.71 23.72 925,297 -0.44(-1.80%)
Jun 22, 2005 23.96 24.21 23.93 24.15 797,572 +0.31(+1.29%)
Jun 21, 2005 23.98 24.05 23.70 23.84 1,098,585 -0.23(-0.97%)
Jun 20, 2005 24.05 24.19 23.84 24.08 895,719 -0.19(-0.80%)
Jun 17, 2005 24.67 24.67 24.04 24.27 703,758 +0.15(+0.64%)
Jun 16, 2005 24.07 24.25 24.07 24.12 492,974 +0.07(+0.31%)
Jun 15, 2005 24.36 24.49 24.00 24.05 975,790 -0.31(-1.29%)
Jun 14, 2005 24.47 24.53 24.29 24.36 548,695 -0.11(-0.46%)
Jun 13, 2005 24.37 24.67 24.37 24.47 620,400 +0.02(+0.08%)
Jun 10, 2005 24.53 24.54 24.33 24.45 892,432 -0.09(-0.38%)
Jun 09, 2005 24.36 24.73 24.31 24.55 759,329 +0.19(+0.80%)
Jun 08, 2005 24.63 24.67 24.25 24.35 951,440 -0.20(-0.82%)
Jun 07, 2005 24.79 24.86 24.45 24.55 711,526 -0.19(-0.78%)
Jun 06, 2005 24.50 24.78 24.33 24.75 420,372 +0.18(+0.74%)
Jun 03, 2005 24.71 24.73 24.31 24.57 547,649 -0.14(-0.57%)
Jun 02, 2005 24.90 25.04 24.68 24.71 450,996 -0.10(-0.40%)
Jun 01, 2005 24.55 24.81 24.45 24.81 660,734 +0.21(+0.87%)
May 31, 2005 24.90 24.93 24.55 24.59 900,200 -0.33(-1.32%)
May 27, 2005 24.87 25.03 24.74 24.92 496,410 +0.07(+0.27%)
May 26, 2005 24.83 24.94 24.66 24.86 670,444 +0.05(+0.19%)
May 25, 2005 24.82 24.83 24.64 24.81 1,148,629 -0.11(-0.46%)
May 24, 2005 25.00 25.00 24.58 24.92 788,459 -0.11(-0.43%)
May 23, 2005 24.77 25.04 24.77 25.03 492,376 +0.25(+1.00%)
May 20, 2005 24.82 24.84 24.61 24.78 450,548 -0.03(-0.11%)
May 19, 2005 25.24 25.24 24.60 24.81 962,345 -0.33(-1.30%)
May 18, 2005 24.17 25.31 24.17 25.14 1,421,707 +1.08(+4.48%)
May 17, 2005 24.32 24.35 23.90 24.06 2,074,674 -0.35(-1.45%)
May 16, 2005 23.92 24.43 23.92 24.41 906,624 +0.55(+2.30%)
May 13, 2005 24.20 24.23 23.77 23.86 1,191,204 -0.27(-1.14%)
May 12, 2005 24.65 24.67 24.10 24.14 792,941 -0.48(-1.96%)
May 11, 2005 24.50 24.77 24.43 24.62 865,393 +0.21(+0.85%)
May 10, 2005 24.77 24.77 24.24 24.41 1,220,932 -0.34(-1.38%)
May 09, 2005 24.37 24.75 24.36 24.75 631,604 +0.27(+1.09%)
May 06, 2005 24.79 24.79 24.37 24.49 1,173,428 -0.17(-0.68%)
May 05, 2005 25.00 25.22 24.60 24.65 1,230,642 -0.30(-1.21%)
May 04, 2005 24.77 25.10 24.57 24.96 1,211,969 +0.21(+0.87%)
May 03, 2005 24.75 25.02 24.60 24.74 874,058 -0.08(-0.32%)
May 02, 2005 24.73 25.13 24.55 24.82 852,546 +0.10(+0.41%)
Apr 29, 2005 24.94 25.24 24.37 24.72 1,290,247 -0.09(-0.35%)
Apr 28, 2005 25.84 25.84 24.75 24.81 1,171,934 -0.37(-1.49%)
Apr 27, 2005 25.21 25.35 24.87 25.18 945,166 -0.16(-0.63%)
Apr 26, 2005 25.79 25.79 25.27 25.34 831,781 -0.46(-1.76%)
Apr 25, 2005 25.84 26.12 25.67 25.80 661,780 -0.04(-0.16%)
Apr 22, 2005 25.96 26.04 25.61 25.84 481,770 -0.19(-0.72%)
Apr 21, 2005 25.79 26.11 25.73 26.03 1,161,925 +0.43(+1.67%)
Apr 20, 2005 26.17 26.24 25.54 25.60 1,060,043 -0.60(-2.30%)
Apr 19, 2005 26.39 26.59 26.13 26.20 701,218 -0.19(-0.71%)
Apr 18, 2005 27.00 27.00 26.21 26.39 662,378 +0.03(+0.10%)
Apr 15, 2005 26.68 27.04 26.19 26.36 1,384,510 -0.54(-2.02%)
Apr 14, 2005 27.73 27.89 26.66 26.90 1,172,531 -0.75(-2.71%)
Apr 13, 2005 28.33 28.36 27.59 27.65 903,636 -0.70(-2.48%)
Apr 12, 2005 27.89 28.36 27.55 28.36 718,696 +0.39(+1.41%)
Apr 11, 2005 27.84 28.10 27.68 27.96 652,966 +0.17(+0.63%)
Apr 08, 2005 28.18 28.24 27.76 27.79 1,220,185 -0.39(-1.38%)
Apr 07, 2005 28.12 28.31 27.85 28.18 502,534 +0.06(+0.21%)
Apr 06, 2005 28.01 28.21 28.01 28.12 605,461 +0.10(+0.36%)
Apr 05, 2005 27.71 28.08 27.71 28.01 447,859 +0.30(+1.09%)
Apr 04, 2005 27.78 27.78 27.39 27.71 818,785 -0.09(-0.31%)
Apr 01, 2005 27.99 28.28 27.71 27.80 669,847 -0.11(-0.41%)
Mar 31, 2005 28.05 28.28 27.80 27.91 963,540 -0.18(-0.64%)
Mar 30, 2005 27.75 28.11 27.74 28.09 650,427 +0.30(+1.08%)
Mar 29, 2005 28.41 28.48 27.64 27.79 1,152,812 -0.65(-2.28%)
Mar 28, 2005 28.38 28.54 28.32 28.44 701,517 +0.06(+0.21%)
Mar 24, 2005 28.06 28.50 28.02 28.38 1,314,747 +0.29(+1.02%)
Mar 23, 2005 28.22 28.22 27.79 28.09 763,811 -0.19(-0.69%)
Mar 22, 2005 28.53 28.91 28.27 28.29 740,656 -0.26(-0.91%)
Mar 21, 2005 28.49 28.70 28.27 28.55 1,068,558 +0.14(+0.49%)
Mar 18, 2005 28.85 28.88 28.14 28.41 998,945 -0.44(-1.51%)
Mar 17, 2005 29.24 29.25 28.74 28.84 601,727 -0.39(-1.35%)
Mar 16, 2005 29.55 29.55 28.95 29.24 1,181,196 -0.42(-1.42%)
Mar 15, 2005 29.72 29.99 29.63 29.66 612,184 -0.03(-0.11%)
Mar 14, 2005 29.55 29.72 29.40 29.69 1,087,082 +0.21(+0.70%)
Mar 11, 2005 29.19 29.53 29.19 29.49 854,040 +0.37(+1.26%)
Mar 10, 2005 29.07 29.23 28.93 29.12 493,123 -0.03(-0.09%)
Mar 09, 2005 29.21 29.33 28.86 29.15 1,028,523 -0.18(-0.62%)
Mar 08, 2005 28.58 29.36 28.56 29.33 1,874,795 +0.71(+2.48%)
Mar 07, 2005 28.85 28.90 28.56 28.62 557,060 -0.24(-0.84%)
Mar 04, 2005 28.28 28.92 28.21 28.86 997,002 +0.64(+2.28%)
Mar 03, 2005 28.26 28.42 28.05 28.22 972,204 +0.00(+0.00%)
Mar 02, 2005 28.61 28.61 27.98 28.22 1,296,820 -0.40(-1.40%)
Mar 01, 2005 28.52 28.71 28.46 28.62 651,921 +0.19(+0.68%)
Feb 28, 2005 28.85 28.85 28.25 28.42 1,252,901 -0.36(-1.26%)
Feb 25, 2005 28.58 29.02 28.32 28.78 1,292,339 +0.27(+0.96%)
Feb 24, 2005 28.54 28.61 28.26 28.51 1,220,185 -0.01(-0.02%)
Feb 23, 2005 28.45 28.76 28.18 28.52 1,517,763 +0.19(+0.69%)
Feb 22, 2005 28.84 28.85 28.30 28.32 928,584 -0.51(-1.76%)
Feb 18, 2005 29.27 29.38 28.77 28.83 1,015,526 -0.35(-1.22%)
Feb 17, 2005 29.62 29.81 29.15 29.19 676,868 -0.39(-1.34%)
Feb 16, 2005 29.64 29.69 29.33 29.58 535,399 -0.20(-0.67%)
Feb 15, 2005 29.72 29.81 29.32 29.78 786,816 +0.06(+0.20%)
Feb 14, 2005 29.98 30.06 29.49 29.72 632,949 -0.33(-1.09%)
Feb 11, 2005 30.07 30.35 29.86 30.05 664,618 -0.01(-0.04%)
Feb 10, 2005 29.94 30.27 29.82 30.06 551,085 +0.12(+0.40%)
Feb 09, 2005 30.73 30.73 29.94 29.94 773,521 -0.90(-2.93%)
Feb 08, 2005 30.19 30.87 30.16 30.85 808,477 +0.55(+1.81%)
Feb 07, 2005 30.08 30.43 30.00 30.30 506,717 +0.16(+0.53%)
Feb 04, 2005 30.46 30.46 29.96 30.14 1,289,949 -0.61(-1.98%)
Feb 03, 2005 30.73 30.86 30.49 30.75 919,770 +0.03(+0.11%)
Feb 02, 2005 30.49 30.76 30.40 30.71 417,235 +0.22(+0.72%)
Feb 01, 2005 30.39 30.70 30.27 30.49 450,996 +0.00(+0.00%)
Jan 31, 2005 30.04 30.53 29.99 30.49 476,840 +0.77(+2.59%)
Jan 28, 2005 30.16 30.16 29.47 29.72 741,253 -0.37(-1.22%)
Jan 27, 2005 30.17 30.48 29.88 30.09 408,421 -0.02(-0.07%)
Jan 26, 2005 29.74 30.18 29.67 30.11 858,820 +0.33(+1.10%)
Jan 25, 2005 29.55 30.00 29.55 29.78 856,580 +0.32(+1.09%)
Jan 24, 2005 29.71 29.86 29.46 29.46 700,471 -0.17(-0.59%)
Jan 21, 2005 30.14 30.25 29.63 29.63 786,966 -0.44(-1.47%)
Jan 20, 2005 30.26 30.60 30.08 30.08 1,009,999 -0.43(-1.40%)
Jan 19, 2005 30.91 30.99 30.42 30.50 701,367 -0.56(-1.79%)
Jan 18, 2005 30.44 31.11 30.03 31.06 1,077,970 +0.33(+1.09%)
Jan 14, 2005 30.57 30.83 30.49 30.73 891,685 +0.23(+0.77%)
Jan 13, 2005 30.97 31.25 30.46 30.49 757,387 -0.48(-1.53%)
Jan 12, 2005 30.77 31.07 30.42 30.97 731,245 +0.09(+0.28%)
Jan 11, 2005 31.29 31.40 30.87 30.88 835,665 -0.58(-1.85%)
Jan 10, 2005 30.86 31.65 30.86 31.46 870,472 +0.41(+1.31%)
Jan 07, 2005 31.31 31.35 30.95 31.05 838,504 -0.26(-0.83%)
Jan 06, 2005 31.07 31.58 31.07 31.31 907,221 +0.19(+0.60%)
Jan 05, 2005 30.96 31.29 30.93 31.13 1,170,888 +0.17(+0.54%)
Jan 04, 2005 31.26 31.44 30.89 30.96 1,368,078 -0.31(-1.01%)
Jan 03, 2005 31.98 32.01 31.09 31.27 1,552,570 -0.70(-2.20%)
Dec 31, 2004 32.03 32.29 31.96 31.98 501,190 +0.01(+0.04%)
Dec 30, 2004 31.76 32.06 31.60 31.96 546,454 +0.13(+0.40%)
Dec 29, 2004 31.53 31.91 31.53 31.84 1,091,265 +0.33(+1.04%)
Dec 28, 2004 31.42 31.61 31.39 31.51 987,741 +0.14(+0.45%)
Dec 27, 2004 31.52 31.69 31.23 31.37 773,073 -0.19(-0.59%)
Dec 23, 2004 31.57 31.76 31.46 31.56 810,270 -0.01(-0.04%)
Dec 22, 2004 31.66 31.86 31.46 31.57 1,897,353 +0.14(+0.45%)
Dec 21, 2004 32.80 32.83 30.93 31.43 4,522,515 -1.35(-4.12%)
Dec 20, 2004 35.81 35.96 32.65 32.78 4,243,611 -3.70(-10.15%)
Dec 17, 2004 36.19 36.49 36.07 36.48 1,202,558 +0.29(+0.81%)
Dec 16, 2004 36.42 36.42 35.84 36.19 617,114 -0.08(-0.22%)
Dec 15, 2004 36.18 36.39 35.78 36.27 975,342 +0.23(+0.63%)
Dec 14, 2004 34.93 36.19 34.93 36.04 1,030,166 +1.11(+3.18%)
Dec 13, 2004 34.70 34.97 34.63 34.93 949,946 +0.29(+0.83%)
Dec 10, 2004 34.65 34.90 34.51 34.64 614,873 -0.01(-0.02%)
Dec 09, 2004 34.55 34.66 34.37 34.65 1,091,116 +0.02(+0.06%)
Dec 08, 2004 34.74 35.21 34.53 34.63 1,494,458 -0.41(-1.18%)
Dec 07, 2004 35.73 35.73 34.99 35.04 1,018,514 -0.54(-1.51%)
Dec 06, 2004 36.03 36.03 35.53 35.58 996,554 -0.45(-1.24%)
Dec 03, 2004 36.35 36.35 35.90 36.03 914,691 -0.49(-1.34%)
Dec 02, 2004 36.72 36.92 36.49 36.52 836,412 -0.37(-1.02%)
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.