Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.05 30.22 29.74 29.76 1,342,840 -0.22(-0.72%)
Apr 27, 2018 29.80 30.15 29.67 29.98 759,071 +0.21(+0.70%)
Apr 26, 2018 29.83 29.96 29.62 29.77 614,221 +0.06(+0.22%)
Apr 25, 2018 29.20 29.83 29.20 29.71 1,109,261 +0.40(+1.37%)
Apr 24, 2018 29.55 29.86 29.11 29.31 1,114,301 -0.14(-0.49%)
Apr 23, 2018 29.55 29.66 29.35 29.45 1,077,888 -0.08(-0.27%)
Apr 20, 2018 29.43 29.65 29.37 29.53 670,708 +0.02(+0.05%)
Apr 19, 2018 29.61 29.61 29.13 29.51 662,930 -0.10(-0.32%)
Apr 18, 2018 29.66 29.90 29.59 29.61 537,568 +0.03(+0.11%)
Apr 17, 2018 29.50 29.65 29.35 29.58 1,097,422 +0.00(+0.00%)
Apr 16, 2018 29.47 29.68 29.33 29.58 888,366 +0.26(+0.87%)
Apr 13, 2018 29.22 29.35 29.12 29.32 807,182 +0.17(+0.58%)
Apr 12, 2018 29.14 29.31 29.07 29.15 794,550 +0.01(+0.03%)
Apr 11, 2018 28.71 29.39 28.71 29.14 831,137 +0.38(+1.31%)
Apr 10, 2018 28.88 29.01 28.72 28.77 1,492,790 +0.24(+0.84%)
Apr 09, 2018 28.58 28.96 28.46 28.53 1,024,019 +0.00(+0.00%)
Apr 06, 2018 28.62 28.91 28.40 28.53 936,881 -0.17(-0.59%)
Apr 05, 2018 28.46 28.78 28.38 28.70 904,498 +0.26(+0.93%)
Apr 04, 2018 27.87 28.52 27.86 28.43 1,826,928 +0.37(+1.31%)
Apr 03, 2018 27.96 28.34 27.88 28.06 1,270,824 +0.20(+0.72%)
Apr 02, 2018 28.15 28.34 27.74 27.86 967,490 -0.29(-1.02%)
Mar 29, 2018 28.15 28.15 28.15 0 -0.08(-0.28%)
Mar 28, 2018 28.33 28.56 28.14 28.23 1,103,032 +0.04(+0.14%)
Mar 27, 2018 28.02 28.64 27.90 28.19 935,385 +0.17(+0.60%)
Mar 26, 2018 28.10 28.11 27.77 28.02 1,032,064 +0.27(+0.98%)
Mar 23, 2018 28.52 28.62 27.72 27.75 881,245 -0.87(-3.05%)
Mar 22, 2018 28.30 29.06 28.26 28.62 1,319,507 +0.30(+1.05%)
Mar 21, 2018 28.38 28.61 28.27 28.33 872,374 +0.02(+0.06%)
Mar 20, 2018 28.24 28.46 28.20 28.31 770,985 +0.06(+0.23%)
Mar 19, 2018 28.41 28.45 28.01 28.25 522,144 -0.21(-0.73%)
Mar 16, 2018 28.21 28.50 27.99 28.46 1,369,660 +0.27(+0.97%)
Mar 15, 2018 28.05 28.29 28.01 28.18 835,318 +0.14(+0.51%)
Mar 14, 2018 28.22 28.33 28.02 28.04 835,011 -0.16(-0.56%)
Mar 13, 2018 28.18 28.56 28.14 28.20 825,579 +0.06(+0.20%)
Mar 12, 2018 27.79 28.19 27.79 28.14 793,421 +0.32(+1.14%)
Mar 09, 2018 27.79 27.94 27.59 27.83 994,330 +0.02(+0.06%)
Mar 08, 2018 27.65 27.82 27.51 27.81 905,122 +0.25(+0.92%)
Mar 07, 2018 27.65 27.56 985,439 +0.10(+0.38%)
Mar 06, 2018 27.34 27.51 27.01 27.45 985,716 +0.24(+0.88%)
Mar 05, 2018 27.03 27.48 27.02 27.21 1,517,555 +0.04(+0.15%)
Mar 02, 2018 26.75 27.25 26.63 27.17 814,317 +0.27(+1.00%)
Mar 01, 2018 27.00 27.15 26.59 26.90 1,241,130 -0.10(-0.38%)
Feb 28, 2018 27.25 27.45 27.01 27.01 826,620 -0.14(-0.53%)
Feb 27, 2018 27.41 27.59 27.13 27.15 870,462 -0.29(-1.07%)
Feb 26, 2018 27.26 27.45 27.14 27.44 654,199 +0.29(+1.05%)
Feb 23, 2018 27.08 27.21 26.96 27.16 778,400 +0.23(+0.86%)
Feb 22, 2018 26.93 510,640 +0.26(+0.98%)
Feb 21, 2018 27.02 27.26 26.64 26.67 1,130,326 -0.35(-1.29%)
Feb 20, 2018 27.31 27.53 26.90 27.02 1,195,542 -0.34(-1.25%)
Feb 16, 2018 27.36 27.36 27.36 0 +0.06(+0.23%)
Feb 15, 2018 27.03 27.45 26.98 27.29 933,580 +0.30(+1.12%)
Feb 14, 2018 26.01 27.00 25.95 26.99 1,590,433 +0.79(+3.00%)
Feb 13, 2018 25.70 26.32 25.62 26.21 1,541,986 +0.48(+1.88%)
Feb 12, 2018 25.10 25.86 24.92 25.72 1,285,524 +0.69(+2.76%)
Feb 09, 2018 25.43 25.63 24.73 25.03 2,003,499 -0.11(-0.44%)
Feb 08, 2018 25.52 26.48 25.12 25.14 2,487,126 +0.19(+0.76%)
Feb 07, 2018 24.84 25.05 24.77 24.95 1,152,361 +0.00(+0.00%)
Feb 06, 2018 24.48 25.10 24.14 24.95 1,057,422 -0.07(-0.29%)
Feb 05, 2018 25.24 25.32 24.63 25.02 687,241 -0.31(-1.22%)
Feb 02, 2018 25.50 25.51 25.16 25.33 1,108,294 -0.43(-1.67%)
Feb 01, 2018 25.78 25.91 25.60 25.76 955,647 -0.03(-0.12%)
Jan 31, 2018 25.73 25.93 25.35 25.79 2,144,620 +0.15(+0.59%)
Jan 30, 2018 25.78 25.82 25.73 25.64 895,401 -0.30(-1.16%)
Jan 29, 2018 26.62 26.64 25.90 25.94 1,293,538 -0.75(-2.83%)
Jan 26, 2018 26.71 26.73 26.37 26.70 445,636 +0.06(+0.24%)
Jan 25, 2018 26.49 26.63 26.28 26.63 554,044 +0.14(+0.54%)
Jan 24, 2018 26.10 26.53 26.09 26.49 721,744 +0.38(+1.46%)
Jan 23, 2018 25.98 26.17 25.86 26.11 364,841 +0.16(+0.61%)
Jan 22, 2018 25.97 26.04 25.74 25.95 459,828 -0.02(-0.06%)
Jan 19, 2018 25.85 25.97 25.76 25.97 682,773 +0.10(+0.40%)
Jan 18, 2018 25.86 25.93 25.70 25.86 533,969 -0.06(-0.21%)
Jan 17, 2018 25.70 25.96 25.64 25.92 473,338 +0.32(+1.24%)
Jan 16, 2018 25.82 26.00 25.57 25.60 1,148,783 -0.17(-0.68%)
Jan 12, 2018 25.78 25.78 25.78 0 +0.27(+1.06%)
Jan 11, 2018 25.05 25.53 24.94 25.51 596,382 +0.54(+2.16%)
Jan 10, 2018 25.11 24.74 24.97 496,623 -0.17(-0.70%)
Jan 09, 2018 25.52 25.59 25.11 25.14 410,063 -0.27(-1.06%)
Jan 08, 2018 25.39 25.54 25.27 25.41 722,773 +0.07(+0.28%)
Jan 05, 2018 25.10 25.46 25.04 25.34 713,190 +0.30(+1.21%)
Jan 04, 2018 25.58 25.67 25.03 25.04 765,963 -0.52(-2.02%)
Jan 03, 2018 25.43 25.59 25.28 25.55 849,133 +0.15(+0.59%)
Jan 02, 2018 25.26 25.43 25.09 25.40 920,694 +0.27(+1.08%)
Dec 29, 2017 25.13 25.13 25.13 0 +0.06(+0.22%)
Dec 28, 2017 25.04 25.09 24.93 25.08 329,271 +0.10(+0.41%)
Dec 27, 2017 24.99 25.13 24.94 24.97 425,460 +0.04(+0.16%)
Dec 26, 2017 24.75 25.05 24.75 24.93 267,434 +0.17(+0.67%)
Dec 22, 2017 24.85 24.95 24.70 24.77 357,614 -0.06(-0.26%)
Dec 21, 2017 25.07 25.07 24.78 24.83 242,875 -0.10(-0.38%)
Dec 20, 2017 25.03 25.14 24.85 24.93 344,176 -0.02(-0.06%)
Dec 19, 2017 25.20 25.28 24.93 24.94 392,720 -0.27(-1.07%)
Dec 18, 2017 25.09 25.28 24.95 25.21 456,655 +0.24(+0.95%)
Dec 15, 2017 24.81 25.19 24.50 24.97 1,219,301 +0.15(+0.61%)
Dec 14, 2017 24.66 24.97 24.51 24.82 528,068 +0.23(+0.94%)
Dec 13, 2017 24.69 24.92 24.54 24.59 518,221 -0.17(-0.67%)
Dec 12, 2017 24.75 24.86 24.62 24.76 441,433 +0.09(+0.35%)
Dec 11, 2017 24.58 24.69 24.40 24.67 419,764 +0.07(+0.29%)
Dec 08, 2017 24.65 24.71 24.54 24.60 414,362 +0.00(+0.00%)
Dec 07, 2017 24.29 24.62 24.27 24.60 369,405 +0.28(+1.13%)
Dec 06, 2017 24.18 24.50 24.18 24.32 368,870 +0.10(+0.42%)
Dec 05, 2017 24.36 24.50 24.14 24.22 503,000 -0.20(-0.81%)
Dec 04, 2017 24.83 24.83 24.37 24.42 425,393 -0.41(-1.65%)
Dec 01, 2017 24.95 24.95 24.60 24.83 438,219 -0.04(-0.16%)
Nov 30, 2017 24.71 24.96 24.64 24.87 509,354 +0.20(+0.80%)
Nov 29, 2017 24.88 24.99 24.59 24.67 463,119 -0.28(-1.11%)
Nov 28, 2017 24.63 24.95 24.63 24.95 426,592 +0.28(+1.12%)
Nov 27, 2017 25.03 25.03 24.62 24.67 479,690 -0.38(-1.51%)
Nov 24, 2017 24.94 25.06 24.86 25.05 243,237 +0.16(+0.63%)
Nov 22, 2017 24.73 25.00 24.62 24.89 460,467 +0.05(+0.19%)
Nov 21, 2017 24.67 24.85 24.60 24.84 537,888 +0.33(+1.35%)
Nov 20, 2017 24.69 24.82 24.51 24.51 416,148 -0.17(-0.70%)
Nov 17, 2017 24.63 24.81 24.42 24.69 554,214 +0.06(+0.22%)
Nov 16, 2017 24.65 24.78 24.58 24.63 646,180 -0.02(-0.10%)
Nov 15, 2017 24.40 24.73 24.25 24.66 565,897 +0.23(+0.94%)
Nov 14, 2017 23.88 24.60 23.88 24.43 563,696 +0.53(+2.21%)
Nov 13, 2017 24.89 24.94 23.83 23.90 1,707,961 -0.95(-3.81%)
Nov 10, 2017 24.52 24.96 24.44 24.84 800,693 +0.24(+0.96%)
Nov 09, 2017 24.47 24.67 24.40 24.61 875,558 -0.02(-0.06%)
Nov 08, 2017 24.66 24.80 24.57 24.62 937,627 +0.05(+0.19%)
Nov 07, 2017 24.43 24.62 24.37 24.58 968,019 +0.19(+0.78%)
Nov 06, 2017 24.32 24.43 24.21 24.39 911,878 +0.14(+0.59%)
Nov 03, 2017 23.99 24.33 23.93 24.25 872,595 +0.23(+0.95%)
Nov 02, 2017 24.24 24.42 23.91 24.02 907,987 +0.32(+1.36%)
Nov 01, 2017 23.65 23.82 23.57 23.69 480,779 +0.06(+0.27%)
Oct 31, 2017 23.43 23.67 23.29 23.63 651,457 +0.28(+1.22%)
Oct 30, 2017 23.31 23.48 23.24 23.35 695,691 -0.09(-0.37%)
Oct 27, 2017 23.10 23.47 23.06 23.43 496,713 +0.27(+1.16%)
Oct 26, 2017 22.93 23.34 22.85 23.17 680,319 +0.31(+1.34%)
Oct 25, 2017 23.01 23.01 22.81 22.86 620,999 -0.23(-0.99%)
Oct 24, 2017 23.19 23.24 22.94 23.09 563,348 -0.12(-0.51%)
Oct 23, 2017 23.57 23.57 23.17 23.20 396,733 -0.18(-0.77%)
Oct 20, 2017 23.64 23.64 23.21 23.39 382,667 -0.20(-0.84%)
Oct 19, 2017 23.56 23.66 23.43 23.58 484,824 -0.02(-0.07%)
Oct 18, 2017 23.47 23.66 23.44 23.60 500,521 +0.13(+0.57%)
Oct 17, 2017 23.49 23.60 23.39 23.47 433,035 -0.04(-0.17%)
Oct 16, 2017 23.43 23.53 23.23 23.50 366,041 +0.08(+0.34%)
Oct 13, 2017 23.32 23.79 23.26 23.43 850,072 +0.20(+0.88%)
Oct 12, 2017 23.18 23.28 23.09 23.22 1,222,393 +0.03(+0.14%)
Oct 11, 2017 23.06 23.24 23.06 23.19 497,285 +0.13(+0.55%)
Oct 10, 2017 22.94 23.15 22.94 23.06 303,837 +0.17(+0.76%)
Oct 09, 2017 22.96 22.96 22.69 22.89 651,605 -0.10(-0.45%)
Oct 06, 2017 22.87 23.05 22.80 22.99 556,218 -0.09(-0.41%)
Oct 05, 2017 23.09 23.24 22.96 23.09 562,054 -0.02(-0.07%)
Oct 04, 2017 22.96 23.12 22.94 23.10 559,451 +0.10(+0.45%)
Oct 03, 2017 22.91 23.15 22.88 23.00 384,552 +0.11(+0.48%)
Oct 02, 2017 22.86 22.97 22.73 22.89 571,835 +0.12(+0.52%)
Sep 29, 2017 22.81 22.82 22.65 22.77 841,555 -0.06(-0.28%)
Sep 28, 2017 22.77 22.85 22.50 22.83 414,091 +0.04(+0.17%)
Sep 27, 2017 22.67 22.81 22.36 22.80 512,174 +0.09(+0.38%)
Sep 26, 2017 22.83 22.91 22.70 22.71 425,128 -0.11(-0.48%)
Sep 25, 2017 22.65 23.00 22.58 22.82 788,647 +0.18(+0.80%)
Sep 22, 2017 22.51 22.65 22.39 22.64 490,543 +0.13(+0.60%)
Sep 21, 2017 22.41 22.52 22.32 22.50 415,246 +0.07(+0.32%)
Sep 20, 2017 22.54 22.67 22.37 22.43 357,966 -0.06(-0.25%)
Sep 19, 2017 22.46 22.65 22.40 22.49 484,042 +0.05(+0.21%)
Sep 18, 2017 22.34 22.44 22.27 22.44 531,358 +0.10(+0.46%)
Sep 15, 2017 22.15 22.35 22.01 22.34 1,050,714 +0.13(+0.57%)
Sep 14, 2017 22.05 22.36 22.00 22.21 491,538 +0.14(+0.64%)
Sep 13, 2017 22.27 22.30 22.07 22.07 565,780 -0.23(-1.02%)
Sep 12, 2017 22.48 22.48 22.21 22.30 447,273 -0.12(-0.52%)
Sep 11, 2017 22.44 22.52 22.36 22.41 396,751 +0.06(+0.28%)
Sep 08, 2017 22.32 22.41 22.21 22.35 613,921 -0.02(-0.10%)
Sep 07, 2017 22.51 22.57 22.30 22.37 447,075 -0.04(-0.17%)
Sep 06, 2017 22.38 22.49 22.31 22.41 557,691 +0.11(+0.49%)
Sep 05, 2017 22.31 22.44 22.01 22.30 700,113 +0.02(+0.11%)
Sep 01, 2017 22.68 22.74 22.26 22.28 528,640 -0.38(-1.69%)
Aug 31, 2017 22.31 22.70 22.15 22.66 748,900 +0.48(+2.15%)
Aug 30, 2017 22.11 22.21 22.03 22.19 644,141 +0.07(+0.32%)
Aug 29, 2017 22.19 22.31 22.06 22.12 655,809 -0.13(-0.60%)
Aug 28, 2017 22.43 22.50 22.16 22.25 525,182 -0.16(-0.70%)
Aug 25, 2017 22.02 22.46 22.02 22.41 588,870 +0.41(+1.88%)
Aug 24, 2017 22.11 22.11 21.93 21.99 478,799 +0.00(+0.00%)
Aug 23, 2017 21.79 22.05 21.69 21.99 461,929 +0.19(+0.86%)
Aug 22, 2017 21.87 22.03 21.65 21.80 308,695 -0.04(-0.18%)
Aug 21, 2017 21.70 21.93 21.70 21.84 253,144 +0.12(+0.58%)
Aug 18, 2017 21.76 21.83 21.67 21.72 513,118 -0.05(-0.25%)
Aug 17, 2017 22.12 22.29 21.75 21.77 516,913 -0.46(-2.07%)
Aug 16, 2017 22.21 22.44 22.21 22.23 281,483 +0.06(+0.28%)
Aug 15, 2017 22.42 22.42 22.12 22.17 264,894 -0.28(-1.25%)
Aug 14, 2017 22.35 22.50 22.27 22.45 541,581 +0.06(+0.28%)
Aug 11, 2017 22.13 22.44 22.12 22.39 303,695 -0.02(-0.10%)
Aug 10, 2017 22.48 22.55 22.31 22.41 288,042 -0.16(-0.69%)
Aug 09, 2017 22.66 22.69 22.45 22.57 289,165 -0.20(-0.86%)
Aug 08, 2017 22.94 22.97 22.69 22.77 353,123 -0.19(-0.82%)
Aug 07, 2017 23.02 23.08 22.84 22.95 372,073 -0.08(-0.34%)
Aug 04, 2017 22.92 23.08 22.81 23.03 485,911 +0.16(+0.72%)
Aug 03, 2017 22.57 23.24 22.52 22.87 591,898 +0.34(+1.53%)
Aug 02, 2017 22.75 22.84 22.34 22.52 408,485 -0.38(-1.64%)
Aug 01, 2017 22.79 22.91 22.70 22.90 261,082 +0.19(+0.83%)
Jul 31, 2017 22.69 22.72 22.48 22.71 282,996 +0.05(+0.24%)
Jul 28, 2017 22.85 22.87 22.55 22.66 315,174 -0.23(-0.99%)
Jul 27, 2017 22.73 22.88 22.55 22.88 409,919 +0.16(+0.72%)
Jul 26, 2017 23.05 23.05 22.72 22.72 373,127 -0.37(-1.62%)
Jul 25, 2017 22.89 23.10 22.78 23.09 775,098 +0.26(+1.13%)
Jul 24, 2017 22.85 22.85 22.63 22.84 383,494 +0.02(+0.07%)
Jul 21, 2017 22.73 22.82 22.37 22.82 362,591 +0.05(+0.21%)
Jul 20, 2017 22.56 22.91 22.56 22.77 412,050 +0.23(+1.00%)
Jul 19, 2017 22.27 22.55 22.16 22.55 573,467 +0.27(+1.19%)
Jul 18, 2017 22.37 22.52 22.27 22.28 329,884 -0.12(-0.52%)
Jul 17, 2017 22.41 22.42 22.31 22.40 418,591 -0.02(-0.10%)
Jul 14, 2017 22.33 22.49 22.30 22.42 420,356 +0.18(+0.81%)
Jul 13, 2017 22.55 22.55 22.15 22.24 431,686 -0.24(-1.08%)
Jul 12, 2017 22.28 22.52 22.09 22.48 792,000 +0.39(+1.77%)
Jul 11, 2017 21.97 22.12 21.73 22.09 685,535 +0.18(+0.82%)
Jul 10, 2017 22.15 22.23 21.86 21.91 621,614 -0.23(-1.02%)
Jul 07, 2017 22.04 22.20 21.97 22.14 427,737 +0.16(+0.75%)
Jul 06, 2017 22.29 22.40 21.97 21.98 629,514 -0.42(-1.88%)
Jul 05, 2017 22.53 22.62 22.27 22.40 580,079 -0.20(-0.90%)
Jul 03, 2017 22.62 22.65 22.39 22.60 288,577 +0.12(+0.56%)
Jun 30, 2017 22.34 22.57 22.27 22.48 559,057 +0.26(+1.16%)
Jun 29, 2017 22.49 22.49 22.03 22.22 332,995 -0.30(-1.35%)
Jun 28, 2017 22.48 22.73 22.42 22.52 503,590 +0.09(+0.38%)
Jun 27, 2017 22.88 22.99 22.39 22.44 778,780 -0.46(-2.01%)
Jun 26, 2017 22.95 23.02 22.83 22.90 582,924 -0.02(-0.07%)
Jun 23, 2017 22.73 22.95 22.66 22.91 1,211,703 +0.23(+1.03%)
Jun 22, 2017 22.52 22.69 22.40 22.68 344,327 +0.13(+0.59%)
Jun 21, 2017 22.63 22.74 22.42 22.55 493,266 -0.05(-0.24%)
Jun 20, 2017 22.84 22.91 22.56 22.60 448,121 -0.31(-1.36%)
Jun 19, 2017 22.58 22.95 22.52 22.91 708,940 +0.39(+1.73%)
Jun 16, 2017 22.47 22.70 22.40 22.52 2,245,083 +0.05(+0.24%)
Jun 15, 2017 22.30 22.68 22.30 22.47 530,925 -0.04(-0.17%)
Jun 14, 2017 22.61 22.71 22.27 22.51 723,294 +0.08(+0.35%)
Jun 13, 2017 22.32 22.65 22.25 22.43 640,573 +0.08(+0.35%)
Jun 12, 2017 22.42 22.65 22.32 22.35 812,820 -0.07(-0.31%)
Jun 09, 2017 22.04 22.45 21.93 22.42 712,373 +0.38(+1.72%)
Jun 08, 2017 22.00 22.04 21.72 22.04 450,210 +0.05(+0.21%)
Jun 07, 2017 21.83 22.03 21.73 22.00 459,027 +0.10(+0.46%)
Jun 06, 2017 22.09 22.09 21.86 21.89 383,754 -0.21(-0.95%)
Jun 05, 2017 22.17 22.23 21.99 22.10 477,158 -0.05(-0.24%)
Jun 02, 2017 22.15 22.37 22.10 22.16 578,750 +0.08(+0.35%)
Jun 01, 2017 21.74 22.12 21.72 22.08 542,490 +0.33(+1.50%)
May 31, 2017 21.71 21.81 21.52 21.76 528,470 +0.08(+0.36%)
May 30, 2017 21.71 21.87 21.54 21.68 650,339 -0.01(-0.04%)
May 26, 2017 21.68 21.73 21.56 21.69 358,881 -0.02(-0.11%)
May 25, 2017 21.76 21.86 21.69 21.71 406,197 -0.05(-0.25%)
May 24, 2017 21.63 21.83 21.62 21.76 369,315 +0.15(+0.72%)
May 23, 2017 21.55 21.69 21.41 21.61 407,411 +0.11(+0.50%)
May 22, 2017 21.55 21.64 21.38 21.50 500,069 -0.01(-0.04%)
May 19, 2017 21.33 21.59 21.15 21.51 1,213,277 +0.23(+1.09%)
May 18, 2017 21.30 21.35 21.12 21.28 743,508 -0.08(-0.36%)
May 17, 2017 21.45 21.61 21.34 21.35 717,096 -0.22(-1.01%)
May 16, 2017 21.38 21.65 21.27 21.57 655,568 +0.22(+1.05%)
May 15, 2017 21.33 21.77 21.31 21.34 935,222 +0.09(+0.44%)
May 12, 2017 21.26 21.34 21.14 21.25 485,574 -0.02(-0.11%)
May 11, 2017 21.54 21.54 21.15 21.28 572,018 -0.36(-1.68%)
May 10, 2017 21.62 21.83 21.58 21.64 421,776 +0.02(+0.07%)
May 09, 2017 21.49 21.64 21.38 21.62 690,995 +0.15(+0.68%)
May 08, 2017 21.55 21.64 21.36 21.48 573,380 -0.05(-0.25%)
May 05, 2017 21.17 21.54 21.14 21.53 1,107,502 +0.41(+1.94%)
May 04, 2017 21.62 21.70 20.79 21.12 1,494,043 -0.64(-2.95%)
May 03, 2017 22.05 22.13 21.75 21.76 591,464 -0.26(-1.20%)
May 02, 2017 22.10 22.10 21.91 22.03 676,483 -0.05(-0.21%)
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.