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 (%)
Apr 28, 2006	55.05	55.19	54.47	54.83	887,400	-0.32(-0.59%)
Apr 27, 2006	55.25	56.20	54.98	55.15	623,700	-0.47(-0.84%)
Apr 26, 2006	56.15	56.33	55.23	55.62	961,400	+0.28(+0.51%)
Apr 25, 2006	55.16	55.95	54.81	55.34	1,004,000	+0.42(+0.76%)
Apr 24, 2006	53.35	55.10	53.35	54.91	1,245,500	+1.38(+2.58%)
Apr 21, 2006	53.80	53.81	53.34	53.53	358,800	+0.11(+0.22%)
Apr 20, 2006	52.70	53.55	52.56	53.42	515,900	+0.59(+1.13%)
Apr 19, 2006	53.08	53.16	52.66	52.83	488,700	-0.16(-0.31%)
Apr 18, 2006	52.23	53.17	52.23	52.99	1,028,500	+0.81(+1.55%)
Apr 17, 2006	52.20	52.84	52.10	52.18	737,800	-0.02(-0.04%)
Apr 13, 2006	52.39	52.62	52.04	52.20	435,100	-0.19(-0.36%)
Apr 12, 2006	51.88	52.59	51.88	52.39	436,000	+0.58(+1.11%)
Apr 11, 2006	52.25	52.77	51.81	51.81	725,800	-0.48(-0.93%)
Apr 10, 2006	52.48	52.67	52.05	52.30	937,600	-0.19(-0.35%)
Apr 07, 2006	53.18	53.67	52.45	52.48	359,900	-0.54(-1.01%)
Apr 06, 2006	53.82	53.84	53.01	53.02	477,700	-0.80(-1.50%)
Apr 05, 2006	53.28	53.92	53.25	53.83	501,600	+0.42(+0.79%)
Apr 04, 2006	53.91	54.00	53.28	53.41	529,300	-0.14(-0.27%)

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.