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 (%)
Feb 27, 2009 15.20 15.74 14.74 15.30 0 -0.05(-0.35%)
Feb 26, 2009 16.62 16.67 15.31 15.36 3,258,133 -1.04(-6.33%)
Feb 25, 2009 17.56 17.56 16.09 16.39 2,589,491 -1.14(-6.49%)
Feb 24, 2009 16.92 17.69 16.03 17.53 2,575,089 +0.73(+4.34%)
Feb 23, 2009 17.61 17.77 16.73 16.80 1,771,768 -0.67(-3.83%)
Feb 20, 2009 16.78 17.69 16.70 17.47 3,140,664 -0.07(-0.38%)
Feb 19, 2009 18.23 19.03 17.44 17.54 2,560,027 -0.51(-2.82%)
Feb 18, 2009 18.89 18.92 17.68 18.05 3,591,214 -0.90(-4.77%)
Feb 17, 2009 19.67 20.08 18.80 18.95 3,078,725 -1.43(-7.00%)
Feb 13, 2009 20.98 21.11 20.34 20.38 1,407,377 -0.76(-3.58%)
Feb 12, 2009 20.73 21.21 20.25 21.13 2,005,462 -0.01(-0.06%)
Feb 11, 2009 20.91 21.68 20.64 21.15 1,928,704 +0.39(+1.90%)
Feb 10, 2009 22.37 22.61 20.47 20.75 2,210,865 -1.86(-8.23%)
Feb 09, 2009 22.61 23.16 21.99 22.61 2,146,580 -0.17(-0.76%)
Feb 06, 2009 21.26 22.90 20.89 22.79 2,783,882 +1.76(+8.37%)
Feb 05, 2009 20.09 21.21 19.46 21.03 3,036,113 +0.94(+4.70%)
Feb 04, 2009 20.96 22.73 19.93 20.08 4,990,077 -3.03(-13.12%)
Feb 03, 2009 22.45 23.49 22.41 23.11 2,597,470 +0.86(+3.88%)
Feb 02, 2009 22.28 22.53 21.64 22.25 1,860,132 -0.36(-1.60%)
Jan 30, 2009 23.92 23.92 22.34 22.61 0 -0.90(-3.84%)
Jan 29, 2009 24.28 24.48 23.40 23.52 1,599,713 -1.06(-4.30%)
Jan 28, 2009 23.52 25.00 23.52 24.57 2,122,452 +1.48(+6.41%)
Jan 27, 2009 22.53 23.17 22.19 23.09 1,271,992 +0.62(+2.77%)
Jan 26, 2009 22.04 22.73 21.96 22.47 1,515,586 +0.44(+2.01%)
Jan 23, 2009 21.39 22.45 21.39 22.03 960,602 -0.16(-0.72%)
Jan 22, 2009 22.47 22.73 21.59 22.19 1,136,396 -0.55(-2.41%)
Jan 21, 2009 21.85 22.81 21.51 22.74 1,656,941 +1.15(+5.33%)
Jan 20, 2009 23.11 23.50 21.35 21.59 1,599,144 -1.67(-7.19%)
Jan 16, 2009 24.00 24.08 22.32 23.26 0 -0.27(-1.14%)
Jan 15, 2009 22.85 23.88 22.09 23.53 1,488,534 +0.75(+3.29%)
Jan 14, 2009 23.63 23.94 22.54 22.78 1,214,473 -1.20(-5.02%)
Jan 13, 2009 24.18 24.78 23.50 23.98 1,345,347 -0.39(-1.59%)
Jan 12, 2009 25.48 25.52 24.00 24.37 1,088,551 -1.20(-4.69%)
Jan 09, 2009 26.15 26.25 24.96 25.57 1,420,006 -0.34(-1.32%)
Jan 08, 2009 25.95 26.23 25.45 25.91 552,785 +0.01(+0.05%)
Jan 07, 2009 26.76 26.86 25.59 25.90 2,025,625 -1.42(-5.20%)
Jan 06, 2009 27.12 27.61 26.84 27.32 1,425,992 +0.48(+1.77%)
Jan 05, 2009 27.04 27.18 26.29 26.84 888,393 -0.21(-0.79%)
Jan 02, 2009 26.46 27.24 25.83 27.06 0 +1.10(+4.23%)
Jan 01, 2009 24.86 26.35 24.86 25.96 0 +0.00(+0.00%)
Dec 31, 2008 24.86 26.35 24.86 25.96 1,052,797 +1.24(+5.01%)
Dec 30, 2008 23.56 24.81 23.23 24.72 1,508,892 +1.18(+5.03%)
Dec 29, 2008 24.10 24.19 23.19 23.54 1,179,972 -0.55(-2.28%)
Dec 26, 2008 24.27 24.33 23.70 24.09 422,535 -0.07(-0.31%)
Dec 24, 2008 23.48 24.22 23.33 24.16 570,605 +0.66(+2.82%)
Dec 23, 2008 23.54 23.82 22.70 23.50 1,924,931 +0.33(+1.42%)
Dec 22, 2008 24.69 24.69 22.86 23.17 2,072,143 -1.43(-5.80%)
Dec 19, 2008 24.12 25.26 23.84 24.59 2,916,096 +0.84(+3.55%)
Dec 18, 2008 23.82 24.52 23.12 23.75 2,190,360 -0.75(-3.06%)
Dec 17, 2008 23.03 25.15 22.91 24.50 2,262,617 +1.31(+5.63%)
Dec 16, 2008 22.07 23.36 21.83 23.19 1,672,391 +1.31(+6.00%)
Dec 15, 2008 22.63 22.93 21.51 21.88 1,898,560 -0.60(-2.65%)
Dec 12, 2008 20.79 22.76 20.54 22.48 1,570,839 +1.09(+5.10%)
Dec 11, 2008 24.37 24.37 21.17 21.39 1,962,349 -3.15(-12.82%)
Dec 10, 2008 23.61 24.77 23.28 24.53 2,239,432 +1.17(+5.01%)
Dec 09, 2008 24.45 24.52 23.07 23.36 1,060,253 -1.42(-5.73%)
Dec 08, 2008 24.17 25.18 23.94 24.78 1,203,100 +1.14(+4.81%)
Dec 05, 2008 23.24 23.85 21.56 23.64 1,435,056 -0.15(-0.62%)
Dec 04, 2008 23.47 24.82 23.26 23.79 1,092,259 -0.02(-0.08%)
Dec 03, 2008 22.71 23.90 22.18 23.81 954,121 +0.70(+3.04%)
Dec 02, 2008 22.77 23.17 21.99 23.11 827,201 +0.60(+2.65%)
Dec 01, 2008 24.04 24.13 22.32 22.51 1,306,030 -1.53(-6.35%)
Nov 28, 2008 23.83 24.15 23.71 24.04 547,108 +0.19(+0.79%)
Nov 26, 2008 21.95 23.99 21.95 23.85 1,637,872 +1.41(+6.29%)
Nov 25, 2008 23.33 23.38 21.53 22.44 1,518,218 -0.44(-1.93%)
Nov 24, 2008 20.99 23.17 20.47 22.88 2,254,778 +2.40(+11.74%)
Nov 21, 2008 19.29 20.51 18.82 20.48 1,561,395 +1.43(+7.52%)
Nov 20, 2008 20.11 20.77 18.55 19.04 2,344,580 -1.25(-6.14%)
Nov 19, 2008 22.44 22.79 20.09 20.29 2,297,582 -2.12(-9.47%)
Nov 18, 2008 23.59 23.62 21.83 22.41 2,228,658 -1.13(-4.81%)
Nov 17, 2008 24.49 24.75 23.49 23.54 1,775,833 -1.16(-4.71%)
Nov 14, 2008 25.44 25.85 24.65 24.71 0 -1.29(-4.97%)
Nov 13, 2008 24.35 26.00 23.31 26.00 2,269,967 +1.80(+7.44%)
Nov 12, 2008 24.33 24.82 23.82 24.20 1,646,082 -0.53(-2.14%)
Nov 11, 2008 25.52 25.99 24.46 24.73 2,521,356 -1.10(-4.28%)
Nov 10, 2008 26.26 26.47 25.48 25.83 2,498,027 -0.05(-0.18%)
Nov 07, 2008 25.54 26.15 25.02 25.88 2,232,713 +0.32(+1.26%)
Nov 06, 2008 26.17 26.50 25.23 25.56 1,907,054 -0.81(-3.07%)
Nov 05, 2008 26.92 27.57 25.97 26.37 2,747,760 -1.02(-3.74%)
Nov 04, 2008 27.11 27.73 26.50 27.39 2,709,967 +0.76(+2.87%)
Nov 03, 2008 26.50 26.84 25.91 26.63 1,762,965 +0.11(+0.40%)
Oct 31, 2008 24.96 26.84 24.63 26.52 2,535,715 +1.36(+5.40%)
Oct 30, 2008 26.50 26.71 24.71 25.16 2,091,003 -0.75(-2.89%)
Oct 29, 2008 24.96 27.24 24.66 25.91 2,069,983 +0.60(+2.38%)
Oct 28, 2008 25.14 25.31 22.86 25.31 1,926,368 +0.63(+2.55%)
Oct 27, 2008 24.61 26.23 24.22 24.68 1,643,620 -0.20(-0.81%)
Oct 24, 2008 23.43 25.54 23.23 24.88 1,557,932 -0.39(-1.54%)
Oct 23, 2008 25.44 26.71 24.37 25.27 2,619,545 -0.55(-2.13%)
Oct 22, 2008 28.29 28.29 25.02 25.82 3,650,986 -3.66(-12.40%)
Oct 21, 2008 30.44 30.55 29.43 29.47 1,531,312 -1.02(-3.34%)
Oct 20, 2008 29.87 30.85 29.55 30.49 1,752,645 +0.98(+3.31%)
Oct 17, 2008 30.67 31.39 29.37 29.51 1,911,800 -1.63(-5.24%)
Oct 16, 2008 29.86 31.41 27.90 31.15 2,709,832 +1.29(+4.30%)
Oct 15, 2008 31.35 32.37 29.81 29.86 2,114,042 -3.57(-10.69%)
Oct 14, 2008 36.58 36.58 32.26 33.44 2,346,255 +0.19(+0.56%)
Oct 13, 2008 34.57 35.32 32.77 33.25 1,928,946 +0.10(+0.30%)
Oct 10, 2008 29.32 34.09 28.68 33.15 2,594,173 +2.36(+7.65%)
Oct 09, 2008 35.04 35.60 30.79 30.79 1,944,863 -4.34(-12.36%)
Oct 08, 2008 32.81 36.30 32.81 35.14 673,822 +1.21(+3.57%)
Oct 07, 2008 36.32 37.25 33.37 33.93 1,373,902 -1.98(-5.52%)
Oct 06, 2008 35.06 37.13 34.17 35.91 1,222,266 -0.39(-1.07%)
Oct 03, 2008 36.96 38.46 35.87 36.30 0 -0.52(-1.42%)
Oct 02, 2008 38.69 39.27 35.78 36.82 1,272,802 -2.32(-5.93%)
Oct 01, 2008 41.63 41.63 38.71 39.14 1,486,693 -2.36(-5.69%)
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%)
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.