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

Reynolds American (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2007 66.21 66.48 65.77 66.12 997,100 +0.26(+0.39%)
Aug 30, 2007 64.96 65.92 64.96 65.86 1,238,000 +0.19(+0.29%)
Aug 29, 2007 64.50 65.68 63.80 65.67 1,284,800 +1.54(+2.40%)
Aug 28, 2007 65.09 65.52 64.10 64.13 2,567,900 -0.95(-1.46%)
Aug 27, 2007 65.60 65.99 64.98 65.08 763,963 -0.35(-0.53%)
Aug 24, 2007 64.72 65.44 64.49 65.43 628,200 +0.82(+1.27%)
Aug 23, 2007 65.34 65.58 64.51 64.61 857,600 -0.65(-1.00%)
Aug 22, 2007 65.34 65.49 64.70 65.26 731,700 +0.54(+0.83%)
Aug 21, 2007 64.13 65.43 64.02 64.72 1,284,600 +0.55(+0.86%)
Aug 20, 2007 64.74 65.23 63.49 64.17 1,295,000 -0.46(-0.71%)
Aug 17, 2007 64.49 65.24 63.36 64.63 2,216,100 +1.92(+3.06%)
Aug 16, 2007 61.41 62.82 61.02 62.71 2,906,200 +0.81(+1.31%)
Aug 15, 2007 61.90 63.16 61.63 61.90 1,218,267 -0.04(-0.06%)
Aug 14, 2007 63.40 63.89 61.80 61.94 1,505,500 -1.49(-2.35%)
Aug 13, 2007 63.66 64.89 63.32 63.43 1,312,900 -0.23(-0.36%)
Aug 10, 2007 65.52 66.98 62.00 63.66 2,594,100 -1.55(-2.38%)
Aug 09, 2007 64.55 66.22 63.39 65.21 2,292,700 +0.10(+0.15%)
Aug 08, 2007 65.00 65.52 64.36 65.11 1,703,934 +0.24(+0.37%)
Aug 07, 2007 64.14 65.71 63.99 64.87 2,088,655 +0.41(+0.64%)
Aug 06, 2007 61.49 64.46 61.32 64.46 2,922,441 +3.02(+4.92%)
Aug 03, 2007 61.69 61.86 61.28 61.44 2,198,500 -0.31(-0.50%)
Aug 02, 2007 62.18 62.59 61.60 61.75 1,909,719 +0.01(+0.02%)
Aug 01, 2007 60.87 61.96 60.87 61.74 2,462,000 +0.57(+0.93%)
Jul 31, 2007 61.04 61.99 61.02 61.17 2,274,518 +0.43(+0.71%)
Jul 30, 2007 60.83 61.82 60.34 60.74 2,211,519 -0.10(-0.16%)
Jul 27, 2007 62.15 62.69 60.81 60.84 2,298,221 -1.52(-2.44%)
Jul 26, 2007 62.50 63.50 61.84 62.36 2,553,996 -0.63(-1.00%)
Jul 25, 2007 62.73 65.94 62.55 62.99 2,633,700 -0.76(-1.19%)
Jul 24, 2007 65.22 65.52 63.61 63.75 1,204,544 -1.45(-2.22%)
Jul 23, 2007 65.10 65.50 64.97 65.20 677,600 +0.18(+0.28%)
Jul 20, 2007 65.82 65.82 64.89 65.02 1,340,000 -0.80(-1.22%)
Jul 19, 2007 64.96 66.18 64.87 65.82 929,400 +0.87(+1.34%)
Jul 18, 2007 64.95 65.26 64.60 64.95 895,800 -0.38(-0.58%)
Jul 17, 2007 65.65 65.92 65.22 65.33 1,227,400 -0.67(-1.02%)
Jul 16, 2007 65.72 66.14 65.65 66.00 747,000 +0.04(+0.06%)
Jul 13, 2007 66.34 66.46 65.61 65.96 998,300 -0.12(-0.18%)
Jul 12, 2007 65.75 66.20 65.49 66.08 992,100 +0.59(+0.90%)
Jul 11, 2007 65.79 66.20 65.35 65.49 971,300 -0.27(-0.41%)
Jul 10, 2007 65.94 66.75 65.76 65.76 1,208,000 -0.19(-0.29%)
Jul 09, 2007 66.77 66.84 65.80 65.95 1,204,600 -0.99(-1.48%)
Jul 06, 2007 66.90 67.02 66.12 66.94 1,419,100 +0.37(+0.56%)
Jul 05, 2007 65.98 66.95 65.80 66.57 1,482,700 +0.79(+1.20%)
Jul 03, 2007 65.98 65.98 65.45 65.78 414,300 +0.30(+0.46%)
Jul 02, 2007 65.20 65.99 65.31 65.48 1,486,310 +0.28(+0.43%)
Jun 29, 2007 65.08 65.33 64.50 65.20 1,193,400 +0.16(+0.25%)
Jun 28, 2007 65.37 65.52 64.60 65.04 1,404,200 -0.10(-0.15%)
Jun 27, 2007 63.84 66.53 63.81 65.14 2,874,100 +1.47(+2.31%)
Jun 26, 2007 61.84 65.40 61.67 63.67 3,616,100 +1.66(+2.68%)
Jun 25, 2007 60.34 62.52 60.30 62.01 1,626,700 +1.68(+2.78%)
Jun 22, 2007 61.43 61.53 60.15 60.33 1,549,300 -1.22(-1.98%)
Jun 21, 2007 61.96 62.10 61.46 61.55 1,740,200 -0.41(-0.66%)
Jun 20, 2007 61.74 62.43 61.61 61.96 1,120,300 +0.12(+0.19%)
Jun 19, 2007 62.00 62.11 61.61 61.84 1,203,000 -0.36(-0.58%)
Jun 18, 2007 61.25 62.67 61.07 62.20 1,454,300 -0.48(-0.77%)
Jun 15, 2007 62.91 62.97 62.46 62.68 685,900 +0.08(+0.13%)
Jun 14, 2007 63.01 63.04 62.38 62.60 756,900 -0.07(-0.11%)
Jun 13, 2007 62.74 62.93 62.09 62.67 1,304,800 +0.09(+0.14%)
Jun 12, 2007 62.63 63.32 62.48 62.58 887,000 -0.17(-0.27%)
Jun 11, 2007 62.80 63.04 62.16 62.75 881,900 +0.22(+0.35%)
Jun 08, 2007 62.31 62.57 61.87 62.53 1,178,200 +0.23(+0.37%)
Jun 07, 2007 62.83 63.23 62.30 62.30 1,091,800 -1.49(-2.34%)
Jun 06, 2007 64.45 64.73 63.39 63.79 1,352,431 -0.81(-1.25%)
Jun 05, 2007 64.58 64.92 64.50 64.60 1,167,000 -0.52(-0.80%)
Jun 04, 2007 66.04 66.11 64.90 65.12 2,283,769 -0.76(-1.15%)
Jun 01, 2007 65.80 65.88 65.22 65.88 1,172,320 +0.84(+1.29%)
May 31, 2007 65.90 66.16 65.00 65.04 1,196,594 -0.74(-1.12%)
May 30, 2007 65.79 65.86 65.28 65.78 1,195,686 -0.02(-0.03%)
May 29, 2007 66.55 66.55 65.62 65.80 1,158,150 -0.20(-0.30%)
May 25, 2007 65.65 66.18 65.45 66.00 666,000 +0.35(+0.53%)
May 24, 2007 66.07 66.19 65.55 65.65 892,700 -0.40(-0.61%)
May 23, 2007 66.83 67.08 65.93 66.05 770,500 -0.22(-0.33%)
May 22, 2007 66.61 66.68 65.86 66.27 1,005,700 -0.44(-0.66%)
May 21, 2007 67.17 67.28 66.58 66.71 1,096,800 -0.46(-0.68%)
May 18, 2007 66.82 67.19 66.66 67.17 891,400 +0.45(+0.67%)
May 17, 2007 67.00 67.04 66.51 66.72 1,665,200 -0.30(-0.45%)
May 16, 2007 66.99 67.36 66.37 67.02 1,472,400 +0.30(+0.45%)
May 15, 2007 66.91 67.57 66.60 66.72 1,618,505 +0.00(+0.00%)
May 14, 2007 65.14 67.60 64.94 66.72 3,850,600 +1.98(+3.06%)
May 11, 2007 64.03 64.80 63.95 64.74 1,022,600 +1.12(+1.76%)
May 10, 2007 63.60 64.06 63.54 63.62 787,458 -0.26(-0.41%)
May 09, 2007 63.95 64.19 63.41 63.88 694,900 +0.07(+0.11%)
May 08, 2007 64.02 64.17 63.50 63.81 737,100 -0.45(-0.70%)
May 07, 2007 64.25 64.65 63.71 64.26 530,436 +0.01(+0.02%)
May 04, 2007 65.19 65.19 63.99 64.25 748,456 -0.71(-1.09%)
May 03, 2007 64.68 65.09 64.38 64.96 948,090 +0.63(+0.98%)
May 02, 2007 64.07 64.84 64.07 64.33 764,700 +0.21(+0.33%)
May 01, 2007 64.55 64.72 63.78 64.12 780,200 -0.14(-0.22%)
Apr 30, 2007 64.78 64.81 64.08 64.26 950,528 -0.27(-0.42%)
Apr 27, 2007 64.76 65.12 64.48 64.53 1,054,700 -0.72(-1.10%)
Apr 26, 2007 65.68 65.75 64.67 65.25 1,540,067 +0.35(+0.54%)
Apr 25, 2007 65.00 65.67 64.13 64.90 2,046,000 +1.36(+2.14%)
Apr 24, 2007 63.36 63.55 62.73 63.54 1,186,500 +0.19(+0.30%)
Apr 23, 2007 62.40 63.38 62.12 63.35 1,350,300 +0.78(+1.25%)
Apr 20, 2007 62.80 63.18 62.31 62.57 1,417,469 -0.06(-0.10%)
Apr 19, 2007 64.45 64.45 61.99 62.63 2,187,719 -0.45(-0.71%)
Apr 18, 2007 63.03 63.78 62.50 63.08 1,628,888 +0.05(+0.08%)
Apr 17, 2007 63.05 63.41 62.86 63.03 758,800 -0.02(-0.03%)
Apr 16, 2007 62.66 63.13 62.49 63.05 1,543,901 +0.77(+1.24%)
Apr 13, 2007 62.38 62.58 61.93 62.28 1,030,356 -0.35(-0.56%)
Apr 12, 2007 62.64 62.94 62.40 62.63 904,700 +0.13(+0.21%)
Apr 11, 2007 63.36 63.51 62.11 62.50 1,572,701 -0.79(-1.25%)
Apr 10, 2007 63.62 63.85 62.92 63.29 1,080,100 -0.18(-0.28%)
Apr 09, 2007 64.40 64.64 63.38 63.47 1,277,000 -0.87(-1.35%)
Apr 05, 2007 63.90 64.71 63.96 64.34 1,424,300 +0.44(+0.69%)
Apr 04, 2007 64.00 64.26 63.68 63.90 1,121,300 +0.09(+0.14%)
Apr 03, 2007 63.93 64.17 63.63 63.81 1,131,800 +0.25(+0.39%)
Apr 02, 2007 63.00 63.80 62.75 63.56 1,726,800 +1.15(+1.84%)
Mar 30, 2007 62.91 63.36 61.86 62.41 1,438,300 -0.62(-0.98%)
Mar 29, 2007 62.83 63.17 62.34 63.03 1,181,100 +0.88(+1.42%)
Mar 28, 2007 61.44 62.50 61.20 62.15 1,456,800 +0.41(+0.66%)
Mar 27, 2007 61.38 61.81 61.06 61.74 1,649,624 +0.11(+0.18%)
Mar 26, 2007 61.54 61.76 61.10 61.63 1,344,200 -0.03(-0.05%)
Mar 23, 2007 61.49 61.89 61.28 61.66 1,085,800 -0.10(-0.16%)
Mar 22, 2007 61.82 62.10 61.51 61.76 3,178,400 +0.22(+0.36%)
Mar 21, 2007 60.35 61.74 60.18 61.54 1,349,600 +1.19(+1.97%)
Mar 20, 2007 60.36 60.61 59.80 60.35 1,259,800 -0.01(-0.02%)
Mar 19, 2007 59.74 60.61 59.74 60.36 1,168,400 +0.52(+0.87%)
Mar 16, 2007 60.00 60.63 59.76 59.84 1,635,500 -0.29(-0.48%)
Mar 15, 2007 59.49 60.65 59.49 60.13 910,368 +0.47(+0.79%)
Mar 14, 2007 59.49 60.00 58.68 59.66 2,513,336 +0.37(+0.62%)
Mar 13, 2007 61.34 60.45 59.29 59.29 1,461,600 -2.05(-3.34%)
Mar 12, 2007 60.60 61.65 60.52 61.34 2,498,400 +0.27(+0.44%)
Mar 09, 2007 60.71 61.20 60.31 61.07 1,624,300 +0.34(+0.56%)
Mar 08, 2007 58.95 60.81 58.75 60.73 2,671,500 +2.10(+3.58%)
Mar 07, 2007 59.36 59.69 58.55 58.63 2,890,900 -0.87(-1.46%)
Mar 06, 2007 59.75 60.07 58.99 59.50 2,375,900 +0.27(+0.46%)
Mar 05, 2007 59.39 59.94 58.77 59.23 1,129,500 -0.43(-0.72%)
Mar 02, 2007 60.39 60.50 59.56 59.66 1,168,600 -0.73(-1.21%)
Mar 01, 2007 59.73 61.03 59.73 60.39 1,476,724 -0.56(-0.92%)
Feb 28, 2007 60.57 61.95 60.48 60.95 1,756,000 +0.33(+0.54%)
Feb 27, 2007 62.50 62.66 60.05 60.62 1,551,700 -2.17(-3.46%)
Feb 26, 2007 63.59 63.72 62.58 62.79 757,147 -0.80(-1.26%)
Feb 23, 2007 63.68 64.00 63.59 63.59 423,500 -0.27(-0.42%)
Feb 22, 2007 64.05 64.33 63.60 63.86 926,200 -0.25(-0.39%)
Feb 21, 2007 64.04 64.19 63.60 64.11 1,232,900 -0.07(-0.11%)
Feb 20, 2007 64.00 64.45 63.35 64.18 930,700 +0.24(+0.38%)
Feb 16, 2007 64.05 64.24 63.60 63.94 1,028,100 +0.01(+0.02%)
Feb 15, 2007 64.22 64.34 63.76 63.93 1,087,700 -0.12(-0.19%)
Feb 14, 2007 64.00 64.41 63.78 64.05 870,524 +0.17(+0.27%)
Feb 13, 2007 63.24 64.10 63.04 63.88 2,139,533 +0.89(+1.41%)
Feb 12, 2007 63.04 63.40 62.56 62.99 1,189,497 +0.24(+0.38%)
Feb 09, 2007 62.57 64.14 62.20 62.75 2,481,000 +0.48(+0.77%)
Feb 08, 2007 63.42 63.44 62.09 62.27 1,911,900 -1.47(-2.31%)
Feb 07, 2007 64.39 64.47 63.53 63.74 1,165,600 -0.33(-0.52%)
Feb 06, 2007 63.67 64.15 63.37 64.07 1,097,000 +0.19(+0.30%)
Feb 05, 2007 64.49 64.50 63.73 63.88 766,300 -0.48(-0.75%)
Feb 02, 2007 64.70 64.87 64.24 64.36 533,100 -0.41(-0.63%)
Feb 01, 2007 64.45 65.10 64.30 64.77 979,600 +0.27(+0.42%)
Jan 31, 2007 64.35 64.67 63.92 64.50 661,100 +0.36(+0.56%)
Jan 30, 2007 64.40 64.75 64.00 64.14 733,900 -0.16(-0.25%)
Jan 29, 2007 63.85 65.24 63.85 64.30 1,524,400 +0.63(+0.99%)
Jan 26, 2007 63.50 63.90 63.05 63.67 1,012,200 +0.09(+0.14%)
Jan 25, 2007 64.27 64.57 63.32 63.58 1,344,300 -0.69(-1.07%)
Jan 24, 2007 64.40 64.72 63.85 64.27 876,900 -0.14(-0.22%)
Jan 23, 2007 64.27 64.55 64.16 64.41 917,100 +0.13(+0.20%)
Jan 22, 2007 64.01 64.60 63.66 64.28 1,350,100 +0.52(+0.82%)
Jan 19, 2007 63.18 64.26 62.00 63.76 2,145,800 +0.58(+0.92%)
Jan 18, 2007 63.85 64.05 63.17 63.18 730,700 -0.42(-0.66%)
Jan 17, 2007 64.20 64.40 63.56 63.60 1,274,100 -0.88(-1.36%)
Jan 16, 2007 64.52 64.92 64.20 64.48 720,200 +0.18(+0.28%)
Jan 12, 2007 65.05 65.08 64.00 64.30 784,600 -0.71(-1.09%)
Jan 11, 2007 64.85 65.78 64.81 65.01 716,300 +0.46(+0.71%)
Jan 10, 2007 64.00 64.67 63.72 64.55 773,500 +0.48(+0.75%)
Jan 09, 2007 64.80 64.81 63.72 64.07 1,407,100 -0.58(-0.90%)
Jan 08, 2007 64.21 64.83 63.41 64.65 949,200 +0.54(+0.84%)
Jan 05, 2007 65.35 65.66 63.32 64.11 1,462,100 -1.64(-2.49%)
Jan 04, 2007 65.32 66.19 64.95 65.75 807,900 +0.40(+0.61%)
Jan 03, 2007 65.37 66.05 64.99 65.35 1,043,600 -0.12(-0.18%)
Dec 29, 2006 65.98 66.18 65.27 65.47 2,592,100 -0.70(-1.06%)
Dec 28, 2006 65.57 66.24 65.48 66.17 540,300 +0.29(+0.44%)
Dec 27, 2006 65.57 65.88 65.25 65.88 430,400 +0.74(+1.14%)
Dec 26, 2006 64.98 65.27 64.64 65.14 226,800 +0.29(+0.45%)
Dec 22, 2006 65.31 65.31 64.54 64.85 435,200 -0.21(-0.32%)
Dec 21, 2006 65.48 65.68 64.83 65.06 788,600 -0.19(-0.29%)
Dec 20, 2006 65.79 65.91 64.90 65.25 564,200 -0.17(-0.26%)
Dec 19, 2006 64.40 65.51 64.28 65.42 706,300 +1.14(+1.77%)
Dec 18, 2006 64.50 64.84 64.14 64.28 674,600 -0.21(-0.33%)
Dec 15, 2006 64.78 65.14 64.42 64.49 768,400 +0.03(+0.05%)
Dec 14, 2006 64.55 64.95 64.15 64.46 603,500 +0.27(+0.42%)
Dec 13, 2006 64.47 64.89 64.18 64.19 931,400 -0.42(-0.65%)
Dec 12, 2006 65.09 65.15 64.04 64.61 1,004,900 -0.54(-0.83%)
Dec 11, 2006 64.67 65.20 64.65 65.15 552,900 +0.33(+0.51%)
Dec 08, 2006 65.20 65.25 64.70 64.82 610,500 -0.39(-0.60%)
Dec 07, 2006 65.24 66.16 64.80 65.21 1,309,700 -0.65(-0.99%)
Dec 06, 2006 65.49 66.34 65.20 65.86 1,037,100 +0.30(+0.46%)
Dec 05, 2006 65.56 65.77 65.38 65.56 1,024,600 -0.20(-0.30%)
Dec 04, 2006 64.21 65.79 64.19 65.76 1,140,300 +1.91(+2.99%)
Dec 01, 2006 63.74 64.59 63.56 63.85 1,092,200 -0.39(-0.61%)
Nov 30, 2006 65.00 65.00 63.81 64.24 1,160,800 -0.70(-1.08%)
Nov 29, 2006 64.48 65.12 64.40 64.94 1,041,300 +0.55(+0.85%)
Nov 28, 2006 64.66 65.00 64.33 64.39 1,301,900 -0.18(-0.28%)
Nov 27, 2006 65.95 65.95 64.36 64.57 1,148,100 -1.40(-2.12%)
Nov 24, 2006 65.70 66.08 65.42 65.97 480,000 +0.20(+0.30%)
Nov 22, 2006 65.50 65.99 65.10 65.77 435,300 +0.23(+0.35%)
Nov 21, 2006 65.60 65.65 65.20 65.54 1,138,700 +0.27(+0.41%)
Nov 20, 2006 64.97 65.49 64.83 65.27 1,875,600 +0.01(+0.02%)
Nov 17, 2006 64.74 65.36 64.25 65.26 1,436,900 +0.38(+0.59%)
Nov 16, 2006 64.24 65.08 64.03 64.88 1,252,000 +0.93(+1.45%)
Nov 15, 2006 65.00 65.25 63.81 63.95 1,761,400 -0.71(-1.10%)
Nov 14, 2006 64.86 65.09 63.16 64.66 1,729,900 -0.32(-0.49%)
Nov 13, 2006 64.80 65.26 64.70 64.98 657,700 -0.02(-0.03%)
Nov 10, 2006 64.82 65.15 64.45 65.00 982,400 +0.85(+1.33%)
Nov 09, 2006 64.85 65.44 64.09 64.15 890,900 -0.38(-0.59%)
Nov 08, 2006 63.82 65.41 63.82 64.53 2,578,600 +1.13(+1.78%)
Nov 07, 2006 64.09 64.28 63.35 63.40 1,369,800 -0.75(-1.17%)
Nov 06, 2006 63.93 64.23 63.48 64.15 1,157,300 +0.46(+0.72%)
Nov 03, 2006 64.25 64.40 63.08 63.69 1,308,900 +0.17(+0.27%)
Nov 02, 2006 63.52 64.00 63.33 63.52 1,054,500 -0.11(-0.17%)
Nov 01, 2006 63.47 64.13 63.29 63.63 1,768,700 +0.47(+0.74%)
Oct 31, 2006 63.51 63.95 62.89 63.16 1,929,300 -0.34(-0.54%)
Oct 30, 2006 63.83 64.00 63.50 63.50 1,061,100 -0.33(-0.52%)
Oct 27, 2006 64.51 64.57 63.55 63.83 1,316,600 -0.97(-1.50%)
Oct 26, 2006 65.12 65.90 64.50 64.80 1,684,100 -0.60(-0.92%)
Oct 25, 2006 65.25 67.09 65.00 65.40 2,829,300 +1.00(+1.55%)
Oct 24, 2006 62.92 64.46 62.70 64.40 3,052,400 +1.49(+2.37%)
Oct 23, 2006 61.48 63.51 61.48 62.91 1,403,000 +1.44(+2.34%)
Oct 20, 2006 61.99 62.00 61.12 61.47 1,177,800 -0.44(-0.71%)
Oct 19, 2006 61.00 62.73 60.94 61.91 988,100 +0.40(+0.65%)
Oct 18, 2006 61.10 61.74 61.06 61.51 799,100 +0.16(+0.26%)
Oct 17, 2006 61.15 61.85 61.07 61.35 1,273,100 -0.56(-0.90%)
Oct 16, 2006 62.51 62.56 61.78 61.91 1,027,100 -0.73(-1.17%)
Oct 13, 2006 62.45 63.00 62.45 62.64 840,200 +0.12(+0.19%)
Oct 12, 2006 62.19 62.63 61.91 62.52 1,098,300 +0.69(+1.12%)
Oct 11, 2006 61.35 62.49 61.30 61.83 1,366,500 +0.18(+0.29%)
Oct 10, 2006 62.84 63.46 61.20 61.65 2,230,200 -1.04(-1.66%)
Oct 09, 2006 62.65 63.15 62.40 62.69 940,000 +0.24(+0.38%)
Oct 06, 2006 63.00 63.24 62.00 62.45 1,745,600 -0.70(-1.11%)
Oct 05, 2006 63.15 63.46 62.88 63.15 1,492,300 +0.07(+0.11%)
Oct 04, 2006 62.05 63.08 61.92 63.08 1,491,300 +1.08(+1.74%)
Oct 03, 2006 62.15 62.30 61.25 62.00 1,940,300 -0.20(-0.32%)
Oct 02, 2006 61.97 62.60 60.87 62.20 1,763,800 +0.23(+0.37%)
Sep 29, 2006 62.76 62.76 61.80 61.97 1,344,600 -0.79(-1.26%)
Sep 28, 2006 63.12 63.58 62.11 62.76 1,476,800 +0.00(+0.00%)
Sep 27, 2006 60.00 63.14 60.90 62.76 2,757,700 +2.76(+4.60%)
Sep 26, 2006 59.80 60.61 59.30 60.00 2,185,600 +0.25(+0.42%)
Sep 25, 2006 60.85 61.20 59.35 59.75 3,131,600 -2.27(-3.66%)
Sep 22, 2006 61.76 62.15 61.34 62.02 1,368,400 +0.26(+0.42%)
Sep 21, 2006 61.25 62.22 60.99 61.76 2,283,500 +0.40(+0.65%)
Sep 20, 2006 63.25 63.45 60.62 61.36 3,903,900 -3.17(-4.91%)
Sep 19, 2006 65.89 65.95 64.40 64.53 1,802,400 -1.52(-2.30%)
Sep 18, 2006 66.00 66.26 65.64 66.05 1,135,300 +0.45(+0.69%)
Sep 15, 2006 66.00 66.00 65.54 65.60 817,500 -0.05(-0.08%)
Sep 14, 2006 65.36 65.84 65.00 65.65 1,143,600 -0.27(-0.41%)
Sep 13, 2006 65.05 65.92 64.87 65.92 1,434,700 +0.96(+1.48%)
Sep 12, 2006 64.83 65.17 64.62 64.96 1,424,300 -0.07(-0.11%)
Sep 11, 2006 64.80 65.09 64.41 65.03 1,243,900 +0.38(+0.59%)
Sep 08, 2006 64.00 64.75 63.75 64.65 868,700 +0.65(+1.02%)
Sep 07, 2006 64.40 64.40 63.85 64.00 1,325,300 -1.21(-1.86%)
Sep 06, 2006 64.51 65.25 64.51 65.21 1,398,200 +0.46(+0.71%)
Sep 05, 2006 65.40 65.40 64.54 64.75 1,198,000 -0.07(-0.11%)
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.