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 (%)
Jun 30, 2011	37.22	37.26	36.83	37.05	2,618,021	-0.06(-0.16%)
Jun 29, 2011	37.27	37.53	37.09	37.11	1,947,320	-0.07(-0.19%)
Jun 28, 2011	37.25	37.25	36.60	37.18	2,749,562	-0.04(-0.11%)
Jun 27, 2011	37.13	37.29	37.00	37.22	1,703,017	+0.16(+0.43%)
Jun 24, 2011	37.22	37.31	36.99	37.06	2,688,038	-0.19(-0.51%)
Jun 23, 2011	37.34	37.34	36.58	37.25	2,671,952	-0.46(-1.22%)
Jun 22, 2011	37.99	38.20	37.33	37.71	3,748,198	-0.46(-1.21%)
Jun 21, 2011	38.33	38.44	38.01	38.17	1,579,444	-0.08(-0.21%)
Jun 20, 2011	38.15	38.27	38.12	38.25	4,062,277	+0.24(+0.63%)
Jun 17, 2011	37.76	38.34	37.76	38.01	2,554,466	+0.52(+1.39%)
Jun 16, 2011	37.42	37.80	37.28	37.49	2,738,333	+0.03(+0.08%)
Jun 15, 2011	38.14	38.24	37.35	37.46	1,897,252	-0.89(-2.32%)
Jun 14, 2011	37.76	38.50	37.57	38.35	2,391,486	+0.79(+2.10%)
Jun 13, 2011	37.53	37.79	37.40	37.56	1,521,299	+0.03(+0.08%)
Jun 10, 2011	38.03	38.16	37.51	37.53	3,732,319	-0.59(-1.55%)
Jun 09, 2011	37.84	38.25	37.56	38.12	1,825,965	+0.32(+0.85%)
Jun 08, 2011	37.80	37.87	37.27	37.80	2,303,242	-0.41(-1.07%)
Jun 07, 2011	38.62	38.62	38.17	38.21	2,040,545	-0.22(-0.57%)
Jun 06, 2011	38.73	38.92	38.41	38.43	1,957,082	-0.17(-0.44%)

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.