Skip to main content

Rayonier Inc REIT (NY: RYN )

30.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.06 30.22 29.74 29.77 1,342,558 -0.22(-0.72%)
Apr 27, 2018 29.81 30.16 29.67 29.98 758,911 +0.21(+0.70%)
Apr 26, 2018 29.84 29.97 29.62 29.78 614,092 +0.06(+0.22%)
Apr 25, 2018 29.21 29.84 29.21 29.71 1,109,028 +0.40(+1.37%)
Apr 24, 2018 29.55 29.86 29.11 29.31 1,114,067 -0.14(-0.49%)
Apr 23, 2018 29.56 29.66 29.36 29.46 1,077,662 -0.08(-0.27%)
Apr 20, 2018 29.44 29.66 29.38 29.54 670,567 +0.02(+0.05%)
Apr 19, 2018 29.62 29.62 29.14 29.52 662,791 -0.10(-0.32%)
Apr 18, 2018 29.66 29.90 29.59 29.62 537,455 +0.03(+0.11%)
Apr 17, 2018 29.50 29.66 29.35 29.58 1,097,192 +0.00(+0.00%)
Apr 16, 2018 29.47 29.69 29.33 29.58 888,179 +0.26(+0.87%)
Apr 13, 2018 29.22 29.35 29.13 29.33 807,013 +0.17(+0.58%)
Apr 12, 2018 29.14 29.31 29.08 29.16 794,383 +0.01(+0.03%)
Apr 11, 2018 28.72 29.40 28.72 29.15 830,963 +0.38(+1.31%)
Apr 10, 2018 28.89 29.02 28.73 28.77 1,492,477 +0.24(+0.84%)
Apr 09, 2018 28.58 28.97 28.47 28.53 1,023,804 +0.00(+0.00%)
Apr 06, 2018 28.62 28.92 28.41 28.53 936,684 -0.17(-0.59%)
Apr 05, 2018 28.47 28.78 28.39 28.70 904,308 +0.26(+0.93%)
Apr 04, 2018 27.88 28.53 27.87 28.44 1,826,544 +0.37(+1.31%)
Apr 03, 2018 27.97 28.35 27.89 28.07 1,270,557 +0.20(+0.72%)
Apr 02, 2018 28.16 28.35 27.74 27.87 967,287 -0.29(-1.02%)
Mar 29, 2018 28.16 28.16 28.16 0 -0.08(-0.28%)
Mar 28, 2018 28.33 28.57 28.15 28.24 1,102,800 +0.04(+0.14%)
Mar 27, 2018 28.02 28.65 27.91 28.20 935,189 +0.17(+0.60%)
Mar 26, 2018 28.10 28.12 27.77 28.03 1,031,847 +0.27(+0.98%)
Mar 23, 2018 28.53 28.63 27.73 27.76 881,060 -0.87(-3.05%)
Mar 22, 2018 28.31 29.06 28.27 28.63 1,319,230 +0.30(+1.05%)
Mar 21, 2018 28.38 28.61 28.28 28.33 872,191 +0.02(+0.06%)
Mar 20, 2018 28.25 28.47 28.21 28.32 770,823 +0.06(+0.23%)
Mar 19, 2018 28.41 28.46 28.01 28.25 522,035 -0.21(-0.73%)
Mar 16, 2018 28.21 28.50 28.00 28.46 1,369,373 +0.27(+0.97%)
Mar 15, 2018 28.05 28.29 28.01 28.19 835,143 +0.14(+0.51%)
Mar 14, 2018 28.23 28.34 28.03 28.05 834,836 -0.16(-0.56%)
Mar 13, 2018 28.18 28.56 28.15 28.21 825,406 +0.06(+0.20%)
Mar 12, 2018 27.79 28.20 27.79 28.15 793,255 +0.32(+1.14%)
Mar 09, 2018 27.79 27.94 27.59 27.83 994,122 +0.02(+0.06%)
Mar 08, 2018 27.66 27.82 27.52 27.82 904,932 +0.25(+0.92%)
Mar 07, 2018 27.66 27.56 985,232 +0.10(+0.38%)
Mar 06, 2018 27.35 27.51 27.01 27.46 985,509 +0.24(+0.88%)
Mar 05, 2018 27.04 27.49 27.03 27.22 1,517,237 +0.04(+0.15%)
Mar 02, 2018 26.76 27.25 26.63 27.18 814,146 +0.27(+1.00%)
Mar 01, 2018 27.01 27.16 26.59 26.91 1,240,870 -0.10(-0.38%)
Feb 28, 2018 27.26 27.46 27.01 27.01 826,447 -0.14(-0.53%)
Feb 27, 2018 27.42 27.59 27.14 27.16 870,280 -0.29(-1.07%)
Feb 26, 2018 27.27 27.46 27.15 27.45 654,062 +0.29(+1.05%)
Feb 23, 2018 27.08 27.22 26.97 27.16 778,236 +0.23(+0.86%)
Feb 22, 2018 26.93 510,533 +0.26(+0.98%)
Feb 21, 2018 27.02 27.27 26.65 26.67 1,130,089 -0.35(-1.29%)
Feb 20, 2018 27.32 27.54 26.91 27.02 1,195,291 -0.34(-1.25%)
Feb 16, 2018 27.36 27.36 27.36 0 +0.06(+0.23%)
Feb 15, 2018 27.04 27.46 26.99 27.30 933,384 +0.30(+1.12%)
Feb 14, 2018 26.02 27.00 25.96 27.00 1,590,099 +0.79(+3.00%)
Feb 13, 2018 25.71 26.32 25.62 26.21 1,541,662 +0.48(+1.88%)
Feb 12, 2018 25.11 25.86 24.92 25.73 1,285,254 +0.69(+2.76%)
Feb 09, 2018 25.43 25.63 24.73 25.03 2,003,079 -0.11(-0.44%)
Feb 08, 2018 25.53 26.48 25.13 25.15 2,486,604 +0.19(+0.76%)
Feb 07, 2018 24.84 25.06 24.77 24.95 1,152,120 +0.00(+0.00%)
Feb 06, 2018 24.49 25.11 24.14 24.95 1,057,200 -0.07(-0.29%)
Feb 05, 2018 25.24 25.32 24.64 25.03 687,096 -0.31(-1.22%)
Feb 02, 2018 25.50 25.51 25.17 25.34 1,108,061 -0.43(-1.67%)
Feb 01, 2018 25.79 25.92 25.61 25.77 955,446 -0.03(-0.12%)
Jan 31, 2018 25.73 25.93 25.35 25.80 2,144,170 +0.15(+0.59%)
Jan 30, 2018 25.79 25.83 25.73 25.65 895,213 -0.30(-1.16%)
Jan 29, 2018 26.62 26.65 25.90 25.95 1,293,267 -0.75(-2.83%)
Jan 26, 2018 26.71 26.74 26.38 26.70 445,542 +0.06(+0.24%)
Jan 25, 2018 26.50 26.64 26.28 26.64 553,928 +0.14(+0.54%)
Jan 24, 2018 26.11 26.54 26.09 26.50 721,593 +0.38(+1.46%)
Jan 23, 2018 25.99 26.17 25.87 26.12 364,764 +0.16(+0.61%)
Jan 22, 2018 25.98 26.04 25.74 25.96 459,732 -0.02(-0.06%)
Jan 19, 2018 25.85 25.98 25.77 25.97 682,630 +0.10(+0.40%)
Jan 18, 2018 25.87 25.94 25.70 25.87 533,857 -0.06(-0.21%)
Jan 17, 2018 25.70 25.96 25.65 25.92 473,239 +0.32(+1.24%)
Jan 16, 2018 25.83 26.00 25.57 25.61 1,148,542 -0.17(-0.68%)
Jan 12, 2018 25.78 25.78 25.78 0 +0.27(+1.06%)
Jan 11, 2018 25.06 25.54 24.95 25.51 596,257 +0.54(+2.16%)
Jan 10, 2018 25.11 24.74 24.97 496,518 -0.17(-0.70%)
Jan 09, 2018 25.53 25.60 25.11 25.15 409,977 -0.27(-1.06%)
Jan 08, 2018 25.39 25.54 25.27 25.42 722,621 +0.07(+0.28%)
Jan 05, 2018 25.11 25.46 25.05 25.34 713,041 +0.30(+1.21%)
Jan 04, 2018 25.58 25.68 25.03 25.04 765,802 -0.52(-2.02%)
Jan 03, 2018 25.43 25.60 25.29 25.56 848,955 +0.15(+0.59%)
Jan 02, 2018 25.27 25.43 25.09 25.41 920,501 +0.27(+1.07%)
Dec 29, 2017 25.14 25.14 25.14 0 +0.06(+0.22%)
Dec 28, 2017 25.04 25.10 24.94 25.08 329,202 +0.10(+0.41%)
Dec 27, 2017 24.99 25.14 24.94 24.98 425,371 +0.04(+0.16%)
Dec 26, 2017 24.76 25.06 24.76 24.94 267,378 +0.17(+0.67%)
Dec 22, 2017 24.85 24.96 24.71 24.77 357,539 -0.06(-0.26%)
Dec 21, 2017 25.07 25.07 24.79 24.84 242,824 -0.10(-0.38%)
Dec 20, 2017 25.03 25.14 24.86 24.93 344,103 -0.02(-0.06%)
Dec 19, 2017 25.20 25.29 24.93 24.95 392,637 -0.27(-1.07%)
Dec 18, 2017 25.10 25.29 24.96 25.22 456,560 +0.24(+0.95%)
Dec 15, 2017 24.82 25.19 24.50 24.98 1,219,045 +0.15(+0.61%)
Dec 14, 2017 24.66 24.98 24.52 24.83 527,957 +0.23(+0.94%)
Dec 13, 2017 24.69 24.93 24.54 24.60 518,112 -0.17(-0.67%)
Dec 12, 2017 24.75 24.87 24.62 24.76 441,340 +0.09(+0.35%)
Dec 11, 2017 24.59 24.70 24.41 24.68 419,676 +0.07(+0.29%)
Dec 08, 2017 24.65 24.72 24.55 24.61 414,275 +0.00(+0.00%)
Dec 07, 2017 24.30 24.63 24.27 24.61 369,328 +0.28(+1.13%)
Dec 06, 2017 24.19 24.50 24.19 24.33 368,793 +0.10(+0.42%)
Dec 05, 2017 24.37 24.50 24.15 24.23 502,895 -0.20(-0.81%)
Dec 04, 2017 24.83 24.83 24.38 24.42 425,304 -0.41(-1.65%)
Dec 01, 2017 24.96 24.96 24.61 24.83 438,127 -0.04(-0.16%)
Nov 30, 2017 24.72 24.97 24.64 24.87 509,247 +0.20(+0.80%)
Nov 29, 2017 24.88 25.00 24.60 24.68 463,022 -0.28(-1.11%)
Nov 28, 2017 24.64 24.95 24.64 24.95 426,502 +0.28(+1.12%)
Nov 27, 2017 25.04 25.04 24.62 24.68 479,590 -0.38(-1.51%)
Nov 24, 2017 24.94 25.06 24.87 25.05 243,186 +0.16(+0.63%)
Nov 22, 2017 24.74 25.01 24.63 24.90 460,371 +0.05(+0.19%)
Nov 21, 2017 24.68 24.86 24.61 24.85 537,775 +0.33(+1.35%)
Nov 20, 2017 24.69 24.83 24.52 24.52 416,061 -0.17(-0.70%)
Nov 17, 2017 24.64 24.82 24.42 24.69 554,097 +0.06(+0.22%)
Nov 16, 2017 24.65 24.78 24.58 24.64 646,044 -0.02(-0.10%)
Nov 15, 2017 24.40 24.73 24.26 24.66 565,778 +0.23(+0.94%)
Nov 14, 2017 23.89 24.61 23.89 24.43 563,577 +0.53(+2.21%)
Nov 13, 2017 24.90 24.94 23.83 23.90 1,707,602 -0.95(-3.81%)
Nov 10, 2017 24.53 24.97 24.44 24.85 800,525 +0.24(+0.96%)
Nov 09, 2017 24.48 24.68 24.40 24.61 875,374 -0.02(-0.06%)
Nov 08, 2017 24.66 24.81 24.57 24.63 937,430 +0.05(+0.19%)
Nov 07, 2017 24.44 24.62 24.38 24.58 967,815 +0.19(+0.78%)
Nov 06, 2017 24.32 24.44 24.22 24.39 911,686 +0.14(+0.59%)
Nov 03, 2017 23.99 24.34 23.93 24.25 872,412 +0.23(+0.95%)
Nov 02, 2017 24.24 24.42 23.92 24.02 907,796 +0.32(+1.36%)
Nov 01, 2017 23.66 23.82 23.57 23.70 480,678 +0.06(+0.27%)
Oct 31, 2017 23.43 23.68 23.30 23.64 651,320 +0.28(+1.22%)
Oct 30, 2017 23.31 23.49 23.25 23.35 695,545 -0.09(-0.37%)
Oct 27, 2017 23.11 23.48 23.07 23.44 496,608 +0.27(+1.16%)
Oct 26, 2017 22.93 23.34 22.86 23.17 680,177 +0.31(+1.34%)
Oct 25, 2017 23.01 23.01 22.81 22.86 620,869 -0.23(-0.99%)
Oct 24, 2017 23.19 23.25 22.95 23.09 563,230 -0.12(-0.51%)
Oct 23, 2017 23.57 23.57 23.17 23.21 396,650 -0.18(-0.78%)
Oct 20, 2017 23.64 23.64 23.22 23.39 382,587 -0.20(-0.84%)
Oct 19, 2017 23.56 23.67 23.44 23.59 484,722 -0.02(-0.07%)
Oct 18, 2017 23.48 23.67 23.45 23.60 500,416 +0.13(+0.57%)
Oct 17, 2017 23.49 23.60 23.40 23.47 432,945 -0.04(-0.17%)
Oct 16, 2017 23.44 23.53 23.24 23.51 365,964 +0.08(+0.34%)
Oct 13, 2017 23.32 23.79 23.27 23.43 849,894 +0.20(+0.88%)
Oct 12, 2017 23.19 23.28 23.09 23.23 1,222,137 +0.03(+0.14%)
Oct 11, 2017 23.07 23.24 23.07 23.19 497,180 +0.13(+0.55%)
Oct 10, 2017 22.94 23.15 22.94 23.07 303,773 +0.17(+0.76%)
Oct 09, 2017 22.97 22.97 22.70 22.89 651,468 -0.10(-0.45%)
Oct 06, 2017 22.88 23.05 22.80 23.00 556,101 -0.09(-0.41%)
Oct 05, 2017 23.10 23.25 22.97 23.09 561,936 -0.02(-0.07%)
Oct 04, 2017 22.97 23.12 22.95 23.11 559,333 +0.10(+0.45%)
Oct 03, 2017 22.92 23.15 22.89 23.00 384,472 +0.11(+0.48%)
Oct 02, 2017 22.86 22.97 22.74 22.89 571,714 +0.12(+0.52%)
Sep 29, 2017 22.82 22.82 22.66 22.78 841,379 -0.06(-0.28%)
Sep 28, 2017 22.78 22.86 22.51 22.84 414,004 +0.04(+0.17%)
Sep 27, 2017 22.67 22.82 22.37 22.80 512,067 +0.09(+0.38%)
Sep 26, 2017 22.83 22.92 22.70 22.71 425,038 -0.11(-0.48%)
Sep 25, 2017 22.65 23.00 22.59 22.82 788,481 +0.18(+0.80%)
Sep 22, 2017 22.52 22.66 22.39 22.64 490,440 +0.13(+0.60%)
Sep 21, 2017 22.41 22.52 22.33 22.51 415,159 +0.07(+0.32%)
Sep 20, 2017 22.54 22.67 22.37 22.44 357,890 -0.06(-0.25%)
Sep 19, 2017 22.47 22.66 22.41 22.49 483,940 +0.05(+0.21%)
Sep 18, 2017 22.34 22.45 22.27 22.45 531,247 +0.10(+0.46%)
Sep 15, 2017 22.15 22.36 22.02 22.34 1,050,493 +0.13(+0.57%)
Sep 14, 2017 22.06 22.37 22.00 22.22 491,434 +0.14(+0.64%)
Sep 13, 2017 22.27 22.30 22.07 22.07 565,661 -0.23(-1.02%)
Sep 12, 2017 22.48 22.48 22.21 22.30 447,179 -0.12(-0.52%)
Sep 11, 2017 22.44 22.52 22.36 22.42 396,668 +0.06(+0.28%)
Sep 08, 2017 22.32 22.41 22.22 22.36 613,792 -0.02(-0.10%)
Sep 07, 2017 22.51 22.57 22.30 22.38 446,982 -0.04(-0.17%)
Sep 06, 2017 22.39 22.50 22.32 22.42 557,574 +0.11(+0.49%)
Sep 05, 2017 22.32 22.45 22.01 22.31 699,966 +0.02(+0.11%)
Sep 01, 2017 22.68 22.75 22.26 22.29 528,529 -0.38(-1.69%)
Aug 31, 2017 22.32 22.71 22.15 22.67 748,742 +0.48(+2.15%)
Aug 30, 2017 22.11 22.22 22.04 22.19 644,006 +0.07(+0.32%)
Aug 29, 2017 22.19 22.32 22.07 22.12 655,671 -0.13(-0.60%)
Aug 28, 2017 22.43 22.50 22.16 22.25 525,072 -0.16(-0.70%)
Aug 25, 2017 22.03 22.47 22.03 22.41 588,746 +0.41(+1.88%)
Aug 24, 2017 22.11 22.11 21.93 22.00 478,699 +0.00(+0.00%)
Aug 23, 2017 21.79 22.05 21.70 22.00 461,832 +0.19(+0.86%)
Aug 22, 2017 21.87 22.04 21.65 21.81 308,630 -0.04(-0.18%)
Aug 21, 2017 21.71 21.93 21.71 21.85 253,091 +0.13(+0.58%)
Aug 18, 2017 21.76 21.83 21.68 21.72 513,010 -0.05(-0.25%)
Aug 17, 2017 22.13 22.29 21.75 21.78 516,805 -0.46(-2.07%)
Aug 16, 2017 22.22 22.45 22.22 22.24 281,424 +0.06(+0.28%)
Aug 15, 2017 22.43 22.43 22.12 22.18 264,838 -0.28(-1.25%)
Aug 14, 2017 22.36 22.50 22.27 22.46 541,467 +0.06(+0.28%)
Aug 11, 2017 22.14 22.45 22.13 22.39 303,631 -0.02(-0.10%)
Aug 10, 2017 22.49 22.56 22.32 22.42 287,981 -0.16(-0.69%)
Aug 09, 2017 22.66 22.69 22.46 22.57 289,105 -0.20(-0.86%)
Aug 08, 2017 22.94 22.97 22.69 22.77 353,049 -0.19(-0.82%)
Aug 07, 2017 23.03 23.08 22.85 22.96 371,994 -0.08(-0.34%)
Aug 04, 2017 22.93 23.08 22.82 23.04 485,809 +0.16(+0.72%)
Aug 03, 2017 22.57 23.25 22.53 22.87 591,774 +0.34(+1.53%)
Aug 02, 2017 22.75 22.85 22.34 22.53 408,400 -0.38(-1.64%)
Aug 01, 2017 22.79 22.92 22.71 22.90 261,027 +0.19(+0.83%)
Jul 31, 2017 22.70 22.72 22.49 22.72 282,936 +0.05(+0.24%)
Jul 28, 2017 22.86 22.88 22.55 22.66 315,108 -0.23(-0.99%)
Jul 27, 2017 22.74 22.89 22.56 22.89 409,833 +0.16(+0.72%)
Jul 26, 2017 23.05 23.06 22.72 22.72 373,049 -0.38(-1.62%)
Jul 25, 2017 22.89 23.10 22.79 23.10 774,935 +0.26(+1.13%)
Jul 24, 2017 22.86 22.86 22.64 22.84 383,414 +0.02(+0.07%)
Jul 21, 2017 22.73 22.82 22.38 22.82 362,515 +0.05(+0.21%)
Jul 20, 2017 22.57 22.92 22.57 22.78 411,964 +0.23(+1.00%)
Jul 19, 2017 22.28 22.55 22.17 22.55 573,347 +0.27(+1.19%)
Jul 18, 2017 22.38 22.52 22.27 22.29 329,815 -0.12(-0.52%)
Jul 17, 2017 22.42 22.43 22.32 22.40 418,503 -0.02(-0.10%)
Jul 14, 2017 22.33 22.50 22.30 22.43 420,268 +0.18(+0.81%)
Jul 13, 2017 22.55 22.55 22.15 22.25 431,595 -0.24(-1.08%)
Jul 12, 2017 22.29 22.52 22.10 22.49 791,834 +0.39(+1.77%)
Jul 11, 2017 21.97 22.13 21.74 22.10 685,391 +0.18(+0.82%)
Jul 10, 2017 22.15 22.24 21.86 21.92 621,484 -0.23(-1.02%)
Jul 07, 2017 22.04 22.21 21.98 22.14 427,647 +0.16(+0.75%)
Jul 06, 2017 22.29 22.40 21.98 21.98 629,382 -0.42(-1.88%)
Jul 05, 2017 22.54 22.63 22.27 22.40 579,957 -0.20(-0.90%)
Jul 03, 2017 22.62 22.65 22.39 22.61 288,516 +0.12(+0.56%)
Jun 30, 2017 22.34 22.57 22.28 22.48 558,940 +0.26(+1.16%)
Jun 29, 2017 22.50 22.50 22.04 22.22 332,925 -0.30(-1.35%)
Jun 28, 2017 22.48 22.74 22.43 22.53 503,484 +0.09(+0.38%)
Jun 27, 2017 22.89 23.00 22.39 22.44 778,617 -0.46(-2.01%)
Jun 26, 2017 22.96 23.03 22.83 22.90 582,802 -0.02(-0.07%)
Jun 23, 2017 22.73 22.96 22.67 22.92 1,211,449 +0.23(+1.03%)
Jun 22, 2017 22.53 22.70 22.40 22.68 344,255 +0.13(+0.59%)
Jun 21, 2017 22.64 22.75 22.43 22.55 493,163 -0.05(-0.24%)
Jun 20, 2017 22.85 22.91 22.57 22.61 448,027 -0.31(-1.36%)
Jun 19, 2017 22.58 22.96 22.52 22.92 708,791 +0.39(+1.73%)
Jun 16, 2017 22.47 22.71 22.40 22.53 2,244,612 +0.05(+0.24%)
Jun 15, 2017 22.31 22.68 22.31 22.47 530,813 -0.04(-0.17%)
Jun 14, 2017 22.61 22.72 22.28 22.51 723,142 +0.08(+0.35%)
Jun 13, 2017 22.33 22.65 22.26 22.43 640,438 +0.08(+0.35%)
Jun 12, 2017 22.43 22.66 22.33 22.36 812,649 -0.07(-0.31%)
Jun 09, 2017 22.05 22.46 21.93 22.43 712,224 +0.38(+1.72%)
Jun 08, 2017 22.00 22.05 21.73 22.05 450,116 +0.05(+0.21%)
Jun 07, 2017 21.84 22.03 21.74 22.00 458,930 +0.10(+0.46%)
Jun 06, 2017 22.09 22.09 21.87 21.90 383,674 -0.21(-0.95%)
Jun 05, 2017 22.17 22.23 21.99 22.11 477,058 -0.05(-0.24%)
Jun 02, 2017 22.16 22.37 22.11 22.16 578,629 +0.08(+0.35%)
Jun 01, 2017 21.74 22.12 21.72 22.09 542,376 +0.33(+1.49%)
May 31, 2017 21.71 21.81 21.53 21.76 528,359 +0.08(+0.36%)
May 30, 2017 21.71 21.88 21.54 21.68 650,203 -0.01(-0.04%)
May 26, 2017 21.68 21.74 21.57 21.69 358,806 -0.02(-0.11%)
May 25, 2017 21.77 21.87 21.70 21.71 406,112 -0.05(-0.25%)
May 24, 2017 21.64 21.83 21.62 21.77 369,237 +0.15(+0.72%)
May 23, 2017 21.55 21.70 21.41 21.61 407,325 +0.11(+0.50%)
May 22, 2017 21.55 21.64 21.38 21.50 499,964 -0.01(-0.04%)
May 19, 2017 21.33 21.59 21.16 21.51 1,213,022 +0.23(+1.09%)
May 18, 2017 21.30 21.36 21.12 21.28 743,352 -0.08(-0.36%)
May 17, 2017 21.46 21.62 21.34 21.36 716,946 -0.22(-1.01%)
May 16, 2017 21.38 21.65 21.27 21.57 655,431 +0.22(+1.05%)
May 15, 2017 21.33 21.78 21.31 21.35 935,026 +0.09(+0.44%)
May 12, 2017 21.26 21.34 21.15 21.26 485,472 -0.02(-0.11%)
May 11, 2017 21.54 21.54 21.16 21.28 571,898 -0.36(-1.68%)
May 10, 2017 21.63 21.84 21.58 21.64 421,688 +0.02(+0.07%)
May 09, 2017 21.50 21.65 21.38 21.63 690,850 +0.15(+0.69%)
May 08, 2017 21.56 21.64 21.36 21.48 573,260 -0.05(-0.25%)
May 05, 2017 21.17 21.54 21.15 21.54 1,107,269 +0.41(+1.94%)
May 04, 2017 21.62 21.70 20.80 21.12 1,493,729 -0.64(-2.95%)
May 03, 2017 22.05 22.13 21.75 21.77 591,340 -0.26(-1.20%)
May 02, 2017 22.10 22.10 21.91 22.03 676,341 -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.