Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.88 +0.10 (+0.34%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 14, 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 (%)
Apr 30, 2004 4.964 5.015 4.936 4.970 1,951,650 +0.03(+0.59%)
Apr 29, 2004 5.098 5.100 4.921 4.941 2,297,936 -0.10(-1.90%)
Apr 28, 2004 5.136 5.136 5.018 5.037 1,691,151 -0.10(-1.91%)
Apr 27, 2004 5.098 5.153 5.074 5.135 2,022,268 -0.01(-0.10%)
Apr 26, 2004 5.155 5.194 5.122 5.140 1,315,572 -0.01(-0.25%)
Apr 23, 2004 5.194 5.200 5.102 5.153 1,505,977 -0.02(-0.47%)
Apr 22, 2004 5.072 5.233 5.072 5.177 1,295,172 +0.12(+2.45%)
Apr 21, 2004 5.081 5.081 5.002 5.053 1,240,247 -0.00(-0.05%)
Apr 20, 2004 5.200 5.206 5.047 5.056 1,290,987 -0.13(-2.43%)
Apr 19, 2004 5.244 5.255 5.159 5.182 1,772,753 -0.04(-0.83%)
Apr 16, 2004 5.098 5.238 5.095 5.225 1,572,410 +0.15(+2.91%)
Apr 15, 2004 5.034 5.122 5.034 5.078 1,192,646 +0.03(+0.63%)
Apr 14, 2004 5.057 5.116 4.995 5.046 3,584,739 -0.01(-0.23%)
Apr 13, 2004 5.136 5.155 5.052 5.057 3,375,503 -0.09(-1.78%)
Apr 12, 2004 5.227 5.264 5.148 5.149 3,386,488 -0.04(-0.71%)
Apr 08, 2004 5.232 5.234 5.164 5.186 1,384,097 +0.00(+0.00%)
Apr 07, 2004 5.213 5.225 5.153 5.186 2,371,169 -0.05(-0.95%)
Apr 06, 2004 5.346 5.346 5.148 5.236 4,298,758 -0.12(-2.17%)
Apr 05, 2004 5.557 5.557 5.321 5.352 2,734,717 -0.18(-3.32%)
Apr 02, 2004 5.608 5.617 5.531 5.535 1,033,626 +0.01(+0.16%)
Apr 01, 2004 5.571 5.576 5.522 5.526 1,455,761 -0.04(-0.80%)
Mar 31, 2004 5.589 5.603 5.547 5.571 1,092,736 +0.00(+0.02%)
Mar 30, 2004 5.497 5.571 5.470 5.569 1,075,997 +0.07(+1.32%)
Mar 29, 2004 5.442 5.502 5.437 5.497 860,483 +0.10(+1.84%)
Mar 26, 2004 5.455 5.455 5.369 5.397 921,162 -0.06(-1.05%)
Mar 25, 2004 5.308 5.455 5.308 5.455 1,700,044 +0.17(+3.18%)
Mar 24, 2004 5.373 5.392 5.269 5.287 2,070,392 -0.09(-1.75%)
Mar 23, 2004 5.417 5.422 5.369 5.381 1,054,027 +0.02(+0.33%)
Mar 22, 2004 5.520 5.520 5.353 5.363 1,845,463 -0.16(-2.82%)
Mar 19, 2004 5.564 5.582 5.518 5.518 1,546,778 -0.04(-0.80%)
Mar 18, 2004 5.557 5.571 5.507 5.563 1,069,197 +0.01(+0.11%)
Mar 17, 2004 5.404 5.575 5.404 5.557 1,860,109 +0.19(+3.51%)
Mar 16, 2004 5.366 5.436 5.327 5.368 2,048,422 +0.01(+0.14%)
Mar 15, 2004 5.448 5.455 5.340 5.360 1,264,832 -0.08(-1.45%)
Mar 12, 2004 5.423 5.462 5.383 5.439 2,031,683 +0.03(+0.49%)
Mar 11, 2004 5.460 5.510 5.413 5.413 1,921,311 -0.05(-0.86%)
Mar 10, 2004 5.637 5.637 5.451 5.460 1,744,506 -0.14(-2.50%)
Mar 09, 2004 5.645 5.651 5.573 5.600 2,026,452 -0.08(-1.48%)
Mar 08, 2004 5.699 5.726 5.684 5.684 1,737,706 +0.00(+0.04%)
Mar 05, 2004 5.633 5.703 5.608 5.682 2,951,799 +0.05(+0.86%)
Mar 04, 2004 5.606 5.637 5.573 5.633 1,143,475 +0.04(+0.68%)
Mar 03, 2004 5.576 5.604 5.548 5.595 1,013,226 +0.02(+0.34%)
Mar 02, 2004 5.541 5.596 5.516 5.576 1,939,619 +0.04(+0.81%)
Mar 01, 2004 5.520 5.543 5.496 5.531 1,461,515 +0.04(+0.79%)
Feb 27, 2004 5.494 5.511 5.460 5.488 1,335,450 +0.03(+0.47%)
Feb 26, 2004 5.531 5.536 5.418 5.462 2,084,515 -0.05(-0.97%)
Feb 25, 2004 5.468 5.544 5.459 5.516 3,836,869 +0.07(+1.24%)
Feb 24, 2004 5.414 5.448 5.391 5.448 2,096,546 +0.06(+1.04%)
Feb 23, 2004 5.417 5.428 5.366 5.392 2,157,225 +0.04(+0.81%)
Feb 20, 2004 5.366 5.376 5.303 5.349 1,209,908 +0.00(+0.05%)
Feb 19, 2004 5.397 5.404 5.340 5.346 1,400,313 -0.03(-0.64%)
Feb 18, 2004 5.366 5.428 5.353 5.381 1,717,829 +0.03(+0.64%)
Feb 17, 2004 5.289 5.366 5.280 5.346 1,801,000 +0.07(+1.40%)
Feb 13, 2004 5.334 5.334 5.256 5.273 877,745 -0.01(-0.19%)
Feb 12, 2004 5.334 5.344 5.269 5.283 2,112,762 -0.02(-0.36%)
Feb 11, 2004 5.244 5.312 5.223 5.302 2,262,366 +0.06(+1.14%)
Feb 10, 2004 5.243 5.251 5.210 5.242 1,824,539 +0.01(+0.22%)
Feb 09, 2004 5.257 5.271 5.213 5.230 1,632,042 -0.00(-0.07%)
Feb 06, 2004 5.149 5.251 5.134 5.234 1,329,696 +0.11(+2.16%)
Feb 05, 2004 5.098 5.162 5.066 5.123 2,609,175 +0.02(+0.40%)
Feb 04, 2004 5.174 5.242 5.103 5.103 1,617,919 -0.12(-2.22%)
Feb 03, 2004 5.211 5.261 5.169 5.219 1,547,824 +0.03(+0.66%)
Feb 02, 2004 5.098 5.225 5.098 5.185 3,165,744 +0.15(+2.99%)
Jan 30, 2004 5.130 5.130 5.010 5.034 4,566,057 -0.10(-1.86%)
Jan 29, 2004 5.264 5.289 5.085 5.130 2,554,251 -0.13(-2.45%)
Jan 28, 2004 5.480 5.480 5.257 5.258 4,181,062 -0.22(-3.96%)
Jan 27, 2004 5.480 5.493 5.439 5.475 4,037,212 +0.04(+0.75%)
Jan 26, 2004 5.525 5.540 5.391 5.434 5,457,403 +0.20(+3.80%)
Jan 23, 2004 5.214 5.248 5.187 5.236 2,094,977 +0.02(+0.42%)
Jan 22, 2004 5.244 5.250 5.149 5.214 1,214,616 -0.02(-0.34%)
Jan 21, 2004 5.200 5.243 5.134 5.232 863,099 +0.05(+0.93%)
Jan 20, 2004 5.190 5.195 5.146 5.183 1,511,731 +0.02(+0.37%)
Jan 16, 2004 5.153 5.185 5.135 5.164 654,386 -0.00(-0.02%)
Jan 15, 2004 5.162 5.174 5.094 5.165 735,465 +0.00(+0.07%)
Jan 14, 2004 5.117 5.165 5.106 5.162 1,057,689 +0.08(+1.58%)
Jan 13, 2004 5.181 5.181 5.072 5.081 1,541,024 -0.05(-0.99%)
Jan 12, 2004 5.123 5.159 5.099 5.132 1,834,478 +0.04(+0.70%)
Jan 09, 2004 5.194 5.194 5.089 5.097 2,223,657 -0.14(-2.75%)
Jan 08, 2004 5.276 5.281 5.219 5.241 1,227,693 -0.01(-0.24%)
Jan 07, 2004 5.213 5.253 5.199 5.253 1,934,911 +0.04(+0.78%)
Jan 06, 2004 5.284 5.284 5.201 5.213 1,611,118 -0.05(-0.87%)
Jan 05, 2004 5.257 5.283 5.200 5.258 2,817,365 -0.04(-0.77%)
Jan 02, 2004 5.290 5.349 5.270 5.299 2,900,537 +0.01(+0.17%)
Dec 31, 2003 5.270 5.321 5.264 5.290 1,920,788 +0.04(+0.75%)
Dec 30, 2003 5.208 5.257 5.211 5.251 1,466,222 +0.04(+0.83%)
Dec 29, 2003 5.225 5.225 5.200 5.208 827,529 +0.03(+0.62%)
Dec 26, 2003 5.182 5.220 5.162 5.176 762,666 -0.01(-0.10%)
Dec 24, 2003 5.167 5.215 5.149 5.181 446,196 +0.01(+0.25%)
Dec 23, 2003 5.194 5.228 5.134 5.168 1,512,777 +0.01(+0.22%)
Dec 22, 2003 5.078 5.162 5.076 5.157 2,097,070 +0.07(+1.40%)
Dec 19, 2003 5.085 5.092 5.047 5.085 2,641,084 +0.01(+0.20%)
Dec 18, 2003 4.983 5.097 4.970 5.075 1,974,666 +0.13(+2.60%)
Dec 17, 2003 4.903 4.946 4.858 4.946 1,952,173 +0.04(+0.88%)
Dec 16, 2003 4.883 4.905 4.832 4.903 950,978 +0.05(+0.94%)
Dec 15, 2003 4.951 4.951 4.876 4.857 1,725,675 +0.01(+0.29%)
Dec 12, 2003 4.919 4.921 4.843 4.843 1,201,015 -0.04(-0.91%)
Dec 11, 2003 4.900 4.948 4.875 4.888 1,236,062 -0.01(-0.26%)
Dec 10, 2003 4.875 4.925 4.856 4.900 1,225,078 +0.05(+0.95%)
Dec 09, 2003 4.905 4.919 4.851 4.854 1,185,846 -0.04(-0.86%)
Dec 08, 2003 4.807 4.897 4.807 4.897 1,054,550 +0.10(+2.13%)
Dec 05, 2003 4.798 4.839 4.769 4.795 951,501 -0.07(-1.34%)
Dec 04, 2003 4.779 4.867 4.767 4.860 2,083,469 +0.11(+2.36%)
Dec 03, 2003 4.760 4.786 4.747 4.747 1,202,585 -0.01(-0.27%)
Dec 02, 2003 4.779 4.781 4.739 4.760 1,598,564 -0.05(-1.06%)
Dec 01, 2003 4.788 4.812 4.772 4.811 1,924,450 +0.09(+1.81%)
Nov 28, 2003 4.718 4.789 4.718 4.726 480,720 +0.00(+0.08%)
Nov 26, 2003 4.707 4.768 4.707 4.722 1,459,422 +0.06(+1.28%)
Nov 25, 2003 4.645 4.702 4.601 4.662 1,940,665 +0.05(+1.05%)
Nov 24, 2003 4.569 4.619 4.563 4.614 980,271 +0.07(+1.49%)
Nov 21, 2003 4.555 4.560 4.536 4.546 859,437 +0.02(+0.37%)
Nov 20, 2003 4.560 4.583 4.531 4.529 1,135,106 -0.02(-0.39%)
Nov 19, 2003 4.588 4.589 4.535 4.547 1,129,352 -0.07(-1.49%)
Nov 18, 2003 4.671 4.671 4.605 4.616 1,011,657 -0.04(-0.96%)
Nov 17, 2003 4.638 4.699 4.588 4.661 1,319,234 -0.02(-0.44%)
Nov 14, 2003 4.708 4.844 4.681 4.681 1,219,847 -0.03(-0.57%)
Nov 13, 2003 4.654 4.741 4.648 4.708 2,412,493 +0.04(+0.96%)
Nov 12, 2003 4.555 4.667 4.550 4.663 5,829,321 +0.15(+3.39%)
Nov 11, 2003 4.519 4.519 4.501 4.511 1,534,885 -0.01(-0.19%)
Nov 10, 2003 4.615 4.615 4.470 4.519 3,067,287 -0.01(-0.12%)
Nov 07, 2003 4.532 4.547 4.503 4.525 2,142,755 -0.06(-1.33%)
Nov 06, 2003 4.560 4.595 4.552 4.586 988,486 +0.03(+0.75%)
Nov 05, 2003 4.618 4.650 4.515 4.551 1,290,868 -0.04(-0.87%)
Nov 04, 2003 4.618 4.650 4.594 4.591 1,835,815 -0.03(-0.56%)
Nov 03, 2003 4.542 4.630 4.534 4.617 2,863,151 +0.10(+2.26%)
Oct 31, 2003 4.536 4.537 4.499 4.515 923,290 -0.02(-0.38%)
Oct 30, 2003 4.531 4.552 4.529 4.532 1,574,002 +0.02(+0.50%)
Oct 29, 2003 4.500 4.525 4.487 4.510 1,067,341 +0.01(+0.21%)
Oct 28, 2003 4.445 4.521 4.434 4.500 2,873,564 +0.07(+1.53%)
Oct 27, 2003 4.419 4.443 4.391 4.432 1,837,268 +0.03(+0.58%)
Oct 24, 2003 4.398 4.413 4.388 4.406 1,367,240 +0.01(+0.20%)
Oct 23, 2003 4.359 4.404 4.327 4.398 2,054,586 +0.00(+0.10%)
Oct 22, 2003 4.386 4.431 4.377 4.394 3,170,979 -0.06(-1.40%)
Oct 21, 2003 4.520 4.520 4.450 4.456 2,666,801 -0.09(-1.96%)
Oct 20, 2003 4.547 4.564 4.542 4.545 1,362,894 +0.00(+0.07%)
Oct 17, 2003 4.574 4.574 4.529 4.542 931,362 -0.02(-0.49%)
Oct 16, 2003 4.548 4.587 4.545 4.564 738,260 +0.04(+0.97%)
Oct 15, 2003 4.530 4.555 4.491 4.520 866,167 +0.00(+0.02%)
Oct 14, 2003 4.515 4.520 4.481 4.519 549,503 +0.00(+0.10%)
Oct 13, 2003 4.484 4.542 4.511 4.515 715,907 +0.03(+0.69%)
Oct 10, 2003 4.511 4.512 4.488 4.484 848,160 -0.03(-0.57%)
Oct 09, 2003 4.520 4.542 4.506 4.510 958,682 -0.01(-0.21%)
Oct 08, 2003 4.481 4.521 4.481 4.519 1,676,452 +0.07(+1.47%)
Oct 07, 2003 4.445 4.488 4.429 4.454 1,670,243 +0.01(+0.19%)
Oct 06, 2003 4.416 4.450 4.413 4.445 647,607 +0.03(+0.66%)
Oct 03, 2003 4.439 4.456 4.402 4.416 1,136,883 +0.01(+0.22%)
Oct 02, 2003 4.402 4.413 4.386 4.406 880,448 -0.03(-0.58%)
Oct 01, 2003 4.365 4.432 4.365 4.432 1,870,176 +0.07(+1.67%)
Sep 30, 2003 4.343 4.394 4.296 4.359 2,706,539 +0.01(+0.30%)
Sep 29, 2003 4.323 4.346 4.306 4.346 1,455,409 +0.02(+0.55%)
Sep 26, 2003 4.332 4.332 4.252 4.323 2,846,244 -0.01(-0.27%)
Sep 25, 2003 4.386 4.390 4.319 4.335 1,669,001 -0.01(-0.22%)
Sep 24, 2003 4.403 4.411 4.344 4.344 1,453,546 -0.06(-1.32%)
Sep 23, 2003 4.394 4.440 4.394 4.402 1,978,214 +0.04(+0.81%)
Sep 22, 2003 4.396 4.396 4.354 4.367 1,991,253 -0.05(-1.02%)
Sep 19, 2003 4.402 4.421 4.394 4.412 3,816,103 +0.02(+0.51%)
Sep 18, 2003 4.316 4.397 4.316 4.389 3,154,835 +0.07(+1.72%)
Sep 17, 2003 4.332 4.358 4.307 4.315 2,101,775 -0.03(-0.77%)
Sep 16, 2003 4.332 4.381 4.332 4.348 2,433,340 +0.04(+0.97%)
Sep 15, 2003 4.273 4.316 4.233 4.307 4,154,498 +0.04(+1.03%)
Sep 12, 2003 4.209 4.285 4.204 4.263 6,049,511 +0.04(+0.99%)
Sep 11, 2003 4.217 4.264 4.193 4.221 2,987,190 +0.00(+0.08%)
Sep 10, 2003 4.268 4.270 4.216 4.217 3,473,361 -0.04(-0.91%)
Sep 09, 2003 4.278 4.286 4.256 4.256 3,636,039 -0.02(-0.40%)
Sep 08, 2003 4.241 4.289 4.241 4.273 2,107,984 +0.01(+0.23%)
Sep 05, 2003 4.298 4.298 4.246 4.264 3,018,236 -0.03(-0.70%)
Sep 04, 2003 4.273 4.303 4.263 4.294 5,864,480 +0.00(+0.10%)
Sep 03, 2003 4.295 4.304 4.260 4.289 4,791,550 +0.01(+0.25%)
Sep 02, 2003 4.273 4.293 4.249 4.279 3,052,385 +0.02(+0.56%)
Aug 29, 2003 4.228 4.255 4.209 4.255 1,830,438 +0.03(+0.66%)
Aug 28, 2003 4.219 4.230 4.194 4.227 2,869,838 +0.01(+0.20%)
Aug 27, 2003 4.214 4.225 4.188 4.219 2,396,085 +0.00(+0.08%)
Aug 26, 2003 4.234 4.234 4.191 4.215 3,627,968 -0.02(-0.43%)
Aug 25, 2003 4.268 4.295 4.230 4.234 4,584,167 +0.05(+1.10%)
Aug 22, 2003 4.214 4.240 4.166 4.187 4,530,769 -0.02(-0.38%)
Aug 21, 2003 4.231 4.263 4.198 4.204 5,457,164 -0.03(-0.66%)
Aug 20, 2003 3.779 4.331 3.779 4.231 16,378,944 +0.45(+11.99%)
Aug 19, 2003 3.785 3.785 3.758 3.778 1,161,098 -0.00(-0.09%)
Aug 18, 2003 3.779 3.792 3.750 3.782 2,355,726 +0.02(+0.51%)
Aug 15, 2003 3.774 3.774 3.726 3.762 756,266 +0.00(+0.00%)
Aug 14, 2003 3.806 3.806 3.756 3.762 2,495,431 -0.05(-1.27%)
Aug 13, 2003 3.744 3.822 3.731 3.811 16,478,289 +0.06(+1.63%)
Aug 12, 2003 3.765 3.774 3.714 3.749 1,549,787 +0.01(+0.14%)
Aug 11, 2003 3.735 3.751 3.696 3.744 1,089,073 +0.01(+0.23%)
Aug 08, 2003 3.721 3.748 3.706 3.735 746,952 +0.02(+0.52%)
Aug 07, 2003 3.758 3.769 3.695 3.716 1,479,624 -0.03(-0.86%)
Aug 06, 2003 3.694 3.785 3.686 3.748 1,370,344 +0.05(+1.48%)
Aug 05, 2003 3.799 3.803 3.694 3.694 1,150,543 -0.11(-2.77%)
Aug 04, 2003 3.785 3.801 3.758 3.799 2,967,321 +0.09(+2.37%)
Aug 01, 2003 3.740 3.743 3.683 3.711 833,259 -0.03(-0.78%)
Jul 31, 2003 3.764 3.818 3.723 3.740 1,085,348 -0.02(-0.46%)
Jul 30, 2003 3.740 3.761 3.727 3.757 1,033,191 +0.04(+1.13%)
Jul 29, 2003 3.772 3.772 3.645 3.715 910,251 -0.03(-0.89%)
Jul 28, 2003 3.816 3.816 3.707 3.748 1,470,932 -0.07(-1.94%)
Jul 25, 2003 3.790 3.832 3.761 3.822 1,095,282 +0.05(+1.34%)
Jul 24, 2003 3.793 3.817 3.726 3.772 834,500 -0.03(-0.68%)
Jul 23, 2003 3.812 3.834 3.758 3.798 3,813,619 -0.07(-1.80%)
Jul 22, 2003 3.640 3.876 3.624 3.867 5,441,641 +0.23(+6.41%)
Jul 21, 2003 3.646 3.651 3.613 3.634 1,507,565 -0.01(-0.21%)
Jul 18, 2003 3.595 3.651 3.595 3.642 656,300 +0.06(+1.77%)
Jul 17, 2003 3.565 3.634 3.565 3.579 558,817 +0.00(+0.09%)
Jul 16, 2003 3.630 3.647 3.569 3.575 488,654 -0.05(-1.48%)
Jul 15, 2003 3.595 3.640 3.595 3.629 492,380 +0.03(+0.96%)
Jul 14, 2003 3.620 3.655 3.581 3.595 614,078 -0.01(-0.27%)
Jul 11, 2003 3.524 3.631 3.524 3.604 1,765,863 +0.08(+2.16%)
Jul 10, 2003 3.576 3.586 3.509 3.528 771,168 -0.08(-2.09%)
Jul 09, 2003 3.613 3.633 3.569 3.603 882,310 -0.02(-0.68%)
Jul 08, 2003 3.634 3.667 3.588 3.628 624,633 -0.03(-0.82%)
Jul 07, 2003 3.602 3.715 3.602 3.658 821,461 +0.08(+2.19%)
Jul 03, 2003 3.597 3.622 3.572 3.580 337,153 -0.03(-0.89%)
Jul 02, 2003 3.559 3.612 3.506 3.612 1,299,561 +0.08(+2.13%)
Jul 01, 2003 3.543 3.549 3.486 3.537 2,352,001 -0.01(-0.18%)
Jun 30, 2003 3.637 3.637 3.543 3.543 1,630,505 -0.09(-2.54%)
Jun 27, 2003 3.661 3.661 3.592 3.636 660,025 -0.02(-0.59%)
Jun 26, 2003 3.683 3.694 3.656 3.657 986,002 -0.01(-0.20%)
Jun 25, 2003 3.675 3.742 3.656 3.665 658,162 +0.00(+0.00%)
Jun 24, 2003 3.667 3.714 3.651 3.665 1,248,646 -0.00(-0.06%)
Jun 23, 2003 3.699 3.699 3.623 3.667 1,079,138 -0.02(-0.58%)
Jun 20, 2003 3.710 3.726 3.651 3.688 1,601,943 -0.01(-0.20%)
Jun 19, 2003 3.736 3.758 3.690 3.696 1,336,815 -0.05(-1.38%)
Jun 18, 2003 3.758 3.779 3.732 3.747 747,573 -0.07(-1.72%)
Jun 17, 2003 3.858 3.864 3.801 3.813 980,414 -0.05(-1.17%)
Jun 16, 2003 3.763 3.858 3.747 3.858 874,239 +0.12(+3.10%)
Jun 13, 2003 3.853 3.863 3.731 3.742 814,010 +1.17(+45.67%)
Jun 12, 2003 2.566 2.576 2.529 2.569 842,883 +0.01(+0.56%)
Jun 11, 2003 2.477 2.560 2.448 2.554 1,704,393 +0.08(+3.34%)
Jun 10, 2003 2.450 2.481 2.450 2.472 746,021 +0.02(+1.01%)
Jun 09, 2003 2.491 2.491 2.434 2.447 629,601 -0.05(-2.08%)
Jun 06, 2003 2.508 2.524 2.486 2.499 1,283,417 +0.00(+0.11%)
Jun 05, 2003 2.493 2.498 2.470 2.496 926,705 -0.00(-0.17%)
Jun 04, 2003 2.451 2.516 2.440 2.501 1,312,290 +0.05(+2.01%)
Jun 03, 2003 2.470 2.470 2.419 2.451 1,007,734 -0.03(-1.12%)
Jun 02, 2003 2.467 2.510 2.455 2.479 1,580,522 +0.02(+0.62%)
May 30, 2003 2.427 2.473 2.419 2.464 830,775 +0.04(+1.85%)
May 29, 2003 2.449 2.472 2.416 2.419 887,588 -0.03(-1.23%)
May 28, 2003 2.438 2.461 2.434 2.449 789,795 +0.01(+0.43%)
May 27, 2003 2.400 2.444 2.379 2.438 1,024,498 +0.03(+1.21%)
May 23, 2003 2.386 2.426 2.359 2.409 1,179,105 +0.02(+0.96%)
May 22, 2003 2.343 2.392 2.313 2.386 1,336,505 +0.08(+3.28%)
May 21, 2003 2.317 2.326 2.285 2.311 1,353,269 -0.01(-0.33%)
May 20, 2003 2.320 2.346 2.296 2.318 1,095,282 +0.01(+0.33%)
May 19, 2003 2.398 2.398 2.309 2.311 1,478,072 -0.10(-4.01%)
May 16, 2003 2.414 2.414 2.375 2.407 1,113,909 -0.01(-0.49%)
May 15, 2003 2.376 2.420 2.357 2.419 926,705 +0.05(+2.09%)
May 14, 2003 2.403 2.407 2.363 2.369 1,287,143 -0.03(-1.27%)
May 13, 2003 2.434 2.444 2.400 2.400 1,681,109 -0.05(-2.12%)
May 12, 2003 2.398 2.452 2.379 2.452 1,791,010 +0.02(+0.74%)
May 09, 2003 2.398 2.435 2.393 2.434 1,125,086 +0.04(+1.69%)
May 08, 2003 2.398 2.427 2.380 2.393 1,058,959 -0.02(-0.65%)
May 07, 2003 2.409 2.434 2.373 2.409 953,715 -0.00(-0.02%)
May 06, 2003 2.372 2.424 2.372 2.409 982,587 +0.04(+1.73%)
May 05, 2003 2.388 2.390 2.362 2.368 930,431 -0.01(-0.62%)
May 02, 2003 2.363 2.392 2.355 2.383 1,055,233 +0.02(+0.66%)
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.