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 30, 2012	40.59	40.95	40.55	40.83	1,436,611	+0.25(+0.62%)
Apr 27, 2012	40.74	40.86	40.46	40.58	1,710,875	-0.02(-0.05%)
Apr 26, 2012	39.69	40.68	39.67	40.60	2,678,568	+0.95(+2.40%)
Apr 25, 2012	39.73	40.00	39.45	39.65	3,519,016	+0.00(+0.00%)
Apr 24, 2012	40.57	41.15	39.45	39.65	4,926,195	-2.07(-4.96%)
Apr 23, 2012	41.66	41.79	41.42	41.72	1,785,666	-0.08(-0.19%)
Apr 20, 2012	41.69	41.93	41.46	41.80	1,903,917	+0.16(+0.38%)
Apr 19, 2012	41.53	41.69	41.22	41.64	1,794,929	+0.21(+0.51%)
Apr 18, 2012	41.51	41.55	41.07	41.43	1,786,333	-0.28(-0.67%)
Apr 17, 2012	41.60	41.80	41.23	41.71	1,421,865	+0.28(+0.68%)
Apr 16, 2012	41.68	41.68	41.35	41.43	1,603,763	-0.17(-0.41%)
Apr 13, 2012	41.70	42.05	41.59	41.60	3,490,629	-0.19(-0.45%)
Apr 12, 2012	41.68	41.83	41.40	41.79	1,291,401	+0.13(+0.31%)
Apr 11, 2012	41.17	41.78	41.17	41.66	1,986,045	+0.52(+1.26%)
Apr 10, 2012	41.50	41.56	41.12	41.14	2,136,100	-0.38(-0.92%)
Apr 09, 2012	41.74	41.88	41.42	41.52	1,877,384	-0.55(-1.31%)
Apr 05, 2012	41.30	42.15	41.27	42.07	2,557,057	+0.63(+1.52%)
Apr 04, 2012	41.41	41.72	41.36	41.44	2,036,344	-0.05(-0.12%)
Apr 03, 2012	41.59	41.63	41.25	41.49	1,963,775	-0.07(-0.17%)

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.