Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	54.10	54.19	53.20	53.20	940,139	-0.61(-1.13%)
Jan 28, 2010	54.15	54.34	53.60	53.81	1,100,196	-0.17(-0.31%)
Jan 27, 2010	53.90	54.35	53.61	53.98	792,763	-0.04(-0.07%)
Jan 26, 2010	53.48	54.35	53.16	54.02	913,091	+0.49(+0.92%)
Jan 25, 2010	53.36	53.99	53.09	53.53	889,151	+0.44(+0.83%)
Jan 22, 2010	53.36	53.92	52.76	53.09	914,576	-0.32(-0.60%)
Jan 21, 2010	54.03	54.51	53.20	53.41	1,084,147	-0.62(-1.15%)
Jan 20, 2010	54.48	54.48	53.42	54.03	779,869	-0.57(-1.04%)
Jan 19, 2010	53.88	55.15	53.69	54.60	920,775	+0.79(+1.47%)
Jan 15, 2010	53.83	53.81	53.81	53.81	6,480,000	-0.21(-0.39%)
Jan 14, 2010	53.39	54.14	53.27	54.02	996,038	+0.51(+0.95%)
Jan 13, 2010	53.21	53.82	53.01	53.51	531,777	+0.36(+0.68%)
Jan 12, 2010	53.25	53.34	52.92	53.15	691,038	-0.24(-0.45%)
Jan 11, 2010	53.38	53.52	53.17	53.39	483,019	+0.25(+0.47%)
Jan 08, 2010	53.16	53.39	52.85	53.14	742,633	-0.25(-0.47%)
Jan 07, 2010	52.91	53.45	52.86	53.39	2,217,134	-0.60(-1.11%)
Jan 06, 2010	53.44	54.09	53.35	53.99	1,260,797	+0.69(+1.29%)
Jan 05, 2010	53.25	53.35	52.98	53.30	1,160,462	+0.06(+0.11%)

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.