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 29, 2008 53.25 53.80 52.98 52.98 1,043,209 -0.68(-1.27%)
Aug 28, 2008 53.39 53.66 53.02 53.66 593,991 +0.48(+0.90%)
Aug 27, 2008 53.50 53.66 52.86 53.18 972,753 -0.39(-0.73%)
Aug 26, 2008 54.18 54.18 53.07 53.57 1,291,398 -0.53(-0.98%)
Aug 25, 2008 54.67 55.05 53.77 54.10 1,065,398 -0.81(-1.48%)
Aug 22, 2008 55.33 55.91 54.00 54.91 1,850,027 -0.34(-0.62%)
Aug 21, 2008 55.03 55.42 54.58 55.25 1,542,894 -0.12(-0.22%)
Aug 20, 2008 55.87 55.89 54.91 55.37 986,225 -0.34(-0.61%)
Aug 19, 2008 56.76 56.91 55.44 55.71 1,528,561 -1.01(-1.78%)
Aug 18, 2008 57.38 57.56 56.41 56.72 1,254,991 -0.47(-0.82%)
Aug 15, 2008 56.94 57.50 56.59 57.19 0 +0.14(+0.25%)
Aug 14, 2008 57.00 57.67 56.48 57.05 963,092 -0.19(-0.33%)
Aug 13, 2008 57.34 57.62 57.06 57.24 1,072,337 -0.35(-0.61%)
Aug 12, 2008 57.08 57.73 56.71 57.59 1,239,452 +0.54(+0.95%)
Aug 11, 2008 56.18 57.18 56.10 57.05 1,265,439 +0.99(+1.77%)
Aug 08, 2008 55.03 56.37 54.98 56.06 1,599,509 +1.19(+2.17%)
Aug 07, 2008 55.01 55.66 54.78 54.87 1,293,294 -0.31(-0.56%)
Aug 06, 2008 56.23 56.50 55.05 55.18 2,826,894 -1.07(-1.90%)
Aug 05, 2008 55.37 56.25 55.04 56.25 1,563,849 +1.10(+1.99%)
Aug 04, 2008 55.31 55.93 54.94 55.15 1,798,352 +0.02(+0.04%)
Aug 01, 2008 55.66 56.01 54.94 55.13 1,685,562 -0.70(-1.25%)
Jul 31, 2008 53.07 56.83 52.37 55.83 3,538,345 +0.77(+1.40%)
Jul 30, 2008 53.15 55.40 52.49 55.06 2,673,418 +3.45(+6.68%)
Jul 29, 2008 51.61 51.61 50.52 51.61 1,317,706 +0.89(+1.75%)
Jul 28, 2008 51.11 51.29 50.47 50.72 1,052,519 -0.30(-0.59%)
Jul 25, 2008 51.03 51.42 50.83 51.02 1,314,038 +0.03(+0.06%)
Jul 24, 2008 52.12 52.12 50.86 50.99 978,236 -1.22(-2.34%)
Jul 23, 2008 51.18 52.32 50.86 52.21 1,596,170 +0.91(+1.77%)
Jul 22, 2008 51.15 51.83 50.38 51.30 1,564,174 -0.05(-0.10%)
Jul 21, 2008 51.28 51.92 51.15 51.35 1,088,464 +0.29(+0.57%)
Jul 18, 2008 50.93 51.80 50.68 51.06 1,223,513 +0.07(+0.14%)
Jul 17, 2008 50.58 51.24 50.21 50.99 1,263,651 +0.29(+0.57%)
Jul 16, 2008 50.27 50.94 49.84 50.70 1,563,638 +0.39(+0.78%)
Jul 15, 2008 50.45 50.73 50.02 50.31 1,209,779 -0.13(-0.26%)
Jul 14, 2008 50.90 51.19 49.78 50.44 1,234,732 -0.40(-0.79%)
Jul 11, 2008 50.12 51.37 49.80 50.84 1,520,880 +0.30(+0.59%)
Jul 10, 2008 49.17 50.69 48.75 50.54 2,230,560 +1.54(+3.14%)
Jul 09, 2008 49.80 50.69 49.00 49.00 1,860,080 -1.10(-2.20%)
Jul 08, 2008 47.50 50.19 47.45 50.10 3,779,714 +2.46(+5.16%)
Jul 07, 2008 47.63 48.28 47.13 47.64 1,587,390 +0.32(+0.68%)
Jul 04, 2008 47.22 47.49 46.94 47.32 1,115,516 +0.00(+0.00%)
Jul 03, 2008 47.22 47.49 46.94 47.32 1,115,516 +0.15(+0.32%)
Jul 02, 2008 46.24 47.81 46.23 47.17 3,812,362 +1.18(+2.57%)
Jul 01, 2008 46.52 46.93 45.61 45.99 2,972,923 -0.68(-1.46%)
Jun 30, 2008 46.63 47.20 46.40 46.67 995,330 +0.07(+0.15%)
Jun 27, 2008 47.81 47.90 46.53 46.60 1,445,191 -1.07(-2.24%)
Jun 26, 2008 48.18 49.50 47.67 47.67 1,278,106 -0.95(-1.95%)
Jun 25, 2008 48.73 49.47 48.25 48.62 1,800,947 -0.03(-0.06%)
Jun 24, 2008 48.51 48.96 48.44 48.65 1,827,962 +0.02(+0.04%)
Jun 23, 2008 49.78 49.78 48.20 48.63 2,150,568 -0.78(-1.58%)
Jun 20, 2008 49.75 49.75 48.77 49.41 2,370,587 -0.42(-0.84%)
Jun 19, 2008 50.50 51.09 49.74 49.83 2,418,775 -0.92(-1.81%)
Jun 18, 2008 51.31 51.38 50.68 50.75 989,365 -0.57(-1.11%)
Jun 17, 2008 51.48 52.14 51.08 51.32 1,172,284 -0.03(-0.06%)
Jun 16, 2008 52.17 52.45 51.28 51.35 1,651,289 -1.16(-2.21%)
Jun 13, 2008 52.86 53.29 52.22 52.51 1,241,887 -0.17(-0.32%)
Jun 12, 2008 52.73 53.04 52.45 52.68 1,516,844 +0.16(+0.30%)
Jun 11, 2008 52.74 53.25 52.52 52.52 1,339,520 -0.42(-0.79%)
Jun 10, 2008 53.00 53.19 52.74 52.94 2,028,550 -0.24(-0.45%)
Jun 09, 2008 54.17 54.49 53.11 53.18 2,188,229 -1.13(-2.08%)
Jun 06, 2008 54.07 54.62 54.00 54.31 2,384,885 -0.81(-1.47%)
Jun 05, 2008 55.05 55.48 54.77 55.12 1,618,882 +0.16(+0.29%)
Jun 04, 2008 55.00 55.23 54.81 54.96 1,911,393 -0.06(-0.11%)
Jun 03, 2008 55.04 55.15 54.80 55.02 2,257,953 +0.11(+0.20%)
Jun 02, 2008 54.75 55.10 54.75 54.91 1,479,541 -0.01(-0.02%)
May 30, 2008 55.20 55.64 54.84 54.92 3,120,916 -0.28(-0.51%)
May 29, 2008 55.17 55.57 54.97 55.20 1,604,601 +0.15(+0.27%)
May 28, 2008 55.38 55.86 54.76 55.05 1,985,013 -0.29(-0.52%)
May 27, 2008 54.94 55.47 54.70 55.34 1,857,641 +0.64(+1.17%)
May 26, 2008 55.06 55.06 54.38 54.70 0 +0.00(+0.00%)
May 23, 2008 55.06 55.06 54.38 54.70 1,093,608 -0.44(-0.80%)
May 22, 2008 54.57 55.30 54.57 55.14 1,194,761 +0.57(+1.04%)
May 21, 2008 54.50 55.12 54.39 54.57 1,459,294 +0.26(+0.48%)
May 20, 2008 54.50 54.65 54.05 54.31 2,943,421 -0.26(-0.48%)
May 19, 2008 54.22 54.72 54.03 54.57 1,306,166 +0.35(+0.65%)
May 16, 2008 54.41 54.50 53.61 54.22 1,653,763 -0.92(-1.67%)
May 15, 2008 55.10 55.15 54.75 55.14 2,477,713 +0.11(+0.20%)
May 14, 2008 54.89 55.29 54.86 55.03 1,836,618 +0.03(+0.05%)
May 13, 2008 54.70 55.23 54.67 55.00 2,875,676 +0.44(+0.81%)
May 12, 2008 53.93 54.57 53.90 54.56 2,282,690 +0.66(+1.22%)
May 09, 2008 54.27 54.57 53.69 53.90 1,540,580 -0.63(-1.16%)
May 08, 2008 54.63 54.95 54.33 54.53 2,272,702 +0.21(+0.39%)
May 07, 2008 53.88 54.56 53.88 54.32 3,181,958 +0.44(+0.82%)
May 06, 2008 54.32 54.32 53.76 53.88 2,899,009 -0.49(-0.90%)
May 05, 2008 53.95 54.66 53.95 54.37 2,367,741 +0.57(+1.06%)
May 02, 2008 54.04 54.16 53.64 53.80 2,251,457 +0.16(+0.30%)
May 01, 2008 53.67 54.35 52.90 53.64 3,650,147 -0.21(-0.39%)
Apr 30, 2008 55.88 55.93 53.17 53.85 8,097,713 -4.00(-6.91%)
Apr 29, 2008 58.83 58.88 57.72 57.85 4,105,640 -1.28(-2.16%)
Apr 28, 2008 59.43 59.77 58.75 59.13 1,471,263 -0.37(-0.62%)
Apr 25, 2008 60.49 60.64 58.91 59.50 1,734,893 -0.69(-1.15%)
Apr 24, 2008 60.00 60.49 59.79 60.19 1,761,098 +0.72(+1.21%)
Apr 23, 2008 59.32 60.16 59.25 59.47 1,718,108 +0.26(+0.44%)
Apr 22, 2008 58.80 59.27 58.80 59.21 1,408,968 +0.14(+0.24%)
Apr 21, 2008 58.91 59.13 58.70 59.07 673,495 -0.05(-0.08%)
Apr 18, 2008 59.48 59.89 58.87 59.12 1,076,433 +0.17(+0.29%)
Apr 17, 2008 58.51 59.42 58.10 58.95 1,878,136 +1.15(+1.99%)
Apr 16, 2008 57.86 57.97 57.12 57.80 1,771,401 +0.30(+0.52%)
Apr 15, 2008 58.12 58.12 57.14 57.50 1,487,496 -0.37(-0.64%)
Apr 14, 2008 58.25 58.34 57.67 57.87 898,014 -0.28(-0.48%)
Apr 11, 2008 58.00 58.54 57.82 58.15 1,591,106 -0.18(-0.31%)
Apr 10, 2008 58.62 58.75 58.16 58.33 1,138,523 -0.40(-0.68%)
Apr 09, 2008 58.61 59.19 58.45 58.73 1,512,000 -0.09(-0.15%)
Apr 08, 2008 59.09 59.23 58.27 58.82 1,194,810 -0.31(-0.52%)
Apr 07, 2008 59.81 60.00 59.02 59.13 1,114,798 -0.37(-0.62%)
Apr 04, 2008 60.00 60.10 59.19 59.50 1,436,931 -0.50(-0.83%)
Apr 03, 2008 59.47 60.80 59.17 60.00 2,047,684 +0.29(+0.49%)
Apr 02, 2008 60.26 60.42 59.30 59.71 1,857,015 -0.54(-0.90%)
Apr 01, 2008 59.20 60.29 59.16 60.25 1,462,609 +1.22(+2.07%)
Mar 31, 2008 60.69 61.19 58.86 59.03 2,787,736 -1.67(-2.75%)
Mar 28, 2008 61.06 61.50 60.40 60.70 1,560,800 -0.35(-0.57%)
Mar 27, 2008 60.87 61.99 60.87 61.05 1,618,528 +0.20(+0.33%)
Mar 26, 2008 60.89 61.54 60.54 60.85 1,349,383 -0.47(-0.77%)
Mar 25, 2008 60.76 61.46 60.31 61.32 1,428,994 +0.76(+1.25%)
Mar 24, 2008 60.99 61.08 60.06 60.56 946,331 -0.06(-0.10%)
Mar 21, 2008 60.45 60.91 59.71 60.62 1,879,845 +0.00(+0.00%)
Mar 20, 2008 60.45 60.91 59.71 60.62 1,879,845 +0.18(+0.30%)
Mar 19, 2008 62.45 62.49 60.40 60.44 1,941,487 -1.43(-2.31%)
Mar 18, 2008 61.03 61.98 60.66 61.87 2,006,364 +1.72(+2.86%)
Mar 17, 2008 61.59 62.40 60.14 60.15 2,140,392 -2.52(-4.02%)
Mar 14, 2008 62.69 63.28 61.91 62.67 2,031,000 +0.41(+0.66%)
Mar 13, 2008 62.98 63.29 61.92 62.26 2,310,741 -1.50(-2.35%)
Mar 12, 2008 63.91 64.27 63.45 63.76 1,252,600 -0.19(-0.30%)
Mar 11, 2008 64.71 65.01 63.56 63.95 1,856,545 +0.21(+0.33%)
Mar 10, 2008 62.57 64.19 62.28 63.74 2,024,631 +1.48(+2.38%)
Mar 07, 2008 61.70 62.50 61.30 62.26 1,642,683 +0.37(+0.60%)
Mar 06, 2008 62.61 63.08 61.89 61.89 1,476,591 -2.06(-3.22%)
Mar 05, 2008 63.14 63.95 62.45 63.95 2,030,015 +0.76(+1.20%)
Mar 04, 2008 62.89 63.71 62.72 63.19 1,460,462 -0.16(-0.25%)
Mar 03, 2008 63.72 63.72 62.59 63.35 1,142,068 -0.37(-0.58%)
Feb 29, 2008 63.71 64.19 63.56 63.72 1,425,229 -0.48(-0.75%)
Feb 28, 2008 64.60 64.69 63.75 64.20 1,098,750 -0.68(-1.05%)
Feb 27, 2008 65.59 65.66 64.55 64.88 1,115,910 -0.97(-1.47%)
Feb 26, 2008 64.61 65.95 64.61 65.85 1,255,186 +0.86(+1.32%)
Feb 25, 2008 64.59 65.04 63.98 64.99 1,129,400 +0.56(+0.87%)
Feb 22, 2008 63.77 64.53 63.49 64.43 1,023,727 +1.04(+1.64%)
Feb 21, 2008 63.71 64.27 63.16 63.39 827,621 -0.23(-0.36%)
Feb 20, 2008 63.55 63.73 62.84 63.62 821,489 -0.42(-0.66%)
Feb 19, 2008 64.89 64.89 63.58 64.04 962,625 -0.25(-0.39%)
Feb 18, 2008 63.98 64.66 63.67 64.29 0 +0.00(+0.00%)
Feb 15, 2008 63.98 64.66 63.67 64.29 1,167,600 +0.30(+0.47%)
Feb 14, 2008 63.95 64.66 63.59 63.99 1,111,317 -0.06(-0.09%)
Feb 13, 2008 64.60 65.21 63.62 64.05 2,115,499 -0.18(-0.28%)
Feb 12, 2008 65.75 65.85 63.95 64.23 1,900,172 -1.16(-1.77%)
Feb 11, 2008 65.40 66.30 65.20 65.39 1,385,952 -0.66(-1.00%)
Feb 08, 2008 65.24 67.58 64.85 66.05 2,130,043 +0.59(+0.90%)
Feb 07, 2008 63.86 65.51 61.61 65.46 3,742,311 +0.90(+1.39%)
Feb 06, 2008 63.63 65.08 63.45 64.56 1,752,753 +1.13(+1.78%)
Feb 05, 2008 64.25 64.61 63.43 63.43 1,399,005 -1.38(-2.13%)
Feb 04, 2008 64.39 65.22 64.03 64.81 1,191,460 +0.44(+0.68%)
Feb 01, 2008 63.04 64.37 62.82 64.37 1,252,970 +1.12(+1.77%)
Jan 31, 2008 63.31 63.71 62.85 63.25 2,335,880 -0.93(-1.45%)
Jan 30, 2008 63.76 66.16 63.55 64.18 2,387,954 +0.22(+0.34%)
Jan 29, 2008 64.14 64.17 63.41 63.96 1,190,761 +0.12(+0.19%)
Jan 28, 2008 63.76 64.14 63.25 63.84 1,389,774 +0.21(+0.33%)
Jan 25, 2008 63.53 64.02 62.78 63.63 1,966,886 +0.62(+0.98%)
Jan 24, 2008 62.91 63.26 62.09 63.01 2,076,534 +0.11(+0.17%)
Jan 23, 2008 62.35 63.43 60.89 62.90 3,056,658 -0.92(-1.44%)
Jan 22, 2008 63.00 64.82 62.75 63.82 1,831,500 -1.96(-2.98%)
Jan 21, 2008 65.80 66.76 65.07 65.78 0 +0.00(+0.00%)
Jan 18, 2008 65.80 66.76 65.07 65.78 2,259,186 +0.44(+0.67%)
Jan 17, 2008 67.79 67.79 65.20 65.34 1,470,300 -1.33(-1.99%)
Jan 16, 2008 66.25 67.22 66.17 66.67 2,364,847 +0.38(+0.57%)
Jan 15, 2008 66.99 67.43 66.29 66.29 1,902,001 -1.38(-2.04%)
Jan 14, 2008 68.95 68.95 67.46 67.67 1,620,200 -0.89(-1.30%)
Jan 11, 2008 69.85 69.92 67.85 68.56 2,793,400 -1.80(-2.56%)
Jan 10, 2008 69.67 70.82 69.21 70.36 2,942,588 +0.30(+0.43%)
Jan 09, 2008 69.00 72.00 68.80 70.06 3,130,352 +2.35(+3.47%)
Jan 08, 2008 67.83 68.57 67.51 67.71 1,972,083 +0.34(+0.50%)
Jan 07, 2008 65.83 67.47 65.83 67.37 1,991,067 +1.81(+2.76%)
Jan 04, 2008 65.31 66.38 65.31 65.56 1,217,554 -0.23(-0.35%)
Jan 03, 2008 65.69 66.44 65.69 65.79 1,126,670 +0.19(+0.29%)
Jan 02, 2008 66.05 66.33 65.23 65.60 1,230,775 -0.36(-0.55%)
Jan 01, 2008 66.21 66.70 65.86 65.96 0 +0.00(+0.00%)
Dec 31, 2007 66.21 66.70 65.86 65.96 496,310 -0.47(-0.71%)
Dec 28, 2007 66.45 66.75 66.13 66.43 1,165,744 +0.38(+0.58%)
Dec 27, 2007 66.32 66.84 65.91 66.05 858,678 -0.42(-0.63%)
Dec 26, 2007 66.83 67.25 66.26 66.47 750,000 -0.93(-1.38%)
Dec 24, 2007 67.39 67.69 67.05 67.40 324,700 +0.01(+0.01%)
Dec 21, 2007 67.51 67.80 66.73 67.39 2,227,811 +0.46(+0.69%)
Dec 20, 2007 67.40 67.51 66.80 66.93 1,313,943 +0.14(+0.21%)
Dec 19, 2007 66.76 67.22 66.42 66.79 1,465,701 +0.17(+0.26%)
Dec 18, 2007 66.96 67.30 66.00 66.62 1,845,805 +0.26(+0.39%)
Dec 17, 2007 66.70 67.54 66.21 66.36 2,311,421 -0.58(-0.87%)
Dec 14, 2007 66.96 67.58 66.90 66.94 1,108,550 -0.58(-0.86%)
Dec 13, 2007 67.89 68.10 66.90 67.52 1,412,800 -0.45(-0.66%)
Dec 12, 2007 68.75 68.98 67.20 67.97 1,580,826 +0.33(+0.49%)
Dec 11, 2007 69.15 69.17 67.63 67.64 1,607,601 -1.51(-2.18%)
Dec 10, 2007 69.50 69.96 68.96 69.15 2,307,139 -0.48(-0.69%)
Dec 07, 2007 70.11 70.72 69.38 69.63 1,302,906 -1.07(-1.51%)
Dec 06, 2007 71.05 71.20 70.00 70.70 1,714,601 -0.35(-0.49%)
Dec 05, 2007 71.12 71.32 70.05 71.05 1,934,772 +0.61(+0.87%)
Dec 04, 2007 70.17 71.72 70.17 70.44 1,753,792 -0.01(-0.01%)
Dec 03, 2007 69.50 70.75 69.50 70.45 1,436,080 +0.43(+0.61%)
Nov 30, 2007 69.50 70.12 68.54 70.02 2,576,791 +1.21(+1.76%)
Nov 29, 2007 66.70 68.88 66.54 68.81 2,400,276 +1.73(+2.58%)
Nov 28, 2007 66.00 67.22 65.46 67.08 1,838,152 +1.44(+2.19%)
Nov 27, 2007 64.44 65.66 64.19 65.64 1,226,777 +1.32(+2.05%)
Nov 26, 2007 65.03 65.50 64.23 64.32 1,199,358 -0.83(-1.27%)
Nov 23, 2007 65.19 65.19 64.38 65.15 534,300 +0.52(+0.80%)
Nov 21, 2007 64.61 65.44 64.61 64.63 1,478,460 -0.39(-0.60%)
Nov 20, 2007 64.48 65.44 64.48 65.02 1,512,300 +0.52(+0.81%)
Nov 19, 2007 63.85 65.24 63.66 64.50 1,842,002 +0.37(+0.58%)
Nov 16, 2007 63.74 64.27 63.35 64.13 1,110,167 +0.94(+1.49%)
Nov 15, 2007 62.13 63.40 62.01 63.19 1,212,720 +0.94(+1.51%)
Nov 14, 2007 63.39 63.39 61.73 62.25 1,735,300 -0.88(-1.39%)
Nov 13, 2007 63.49 63.49 62.48 63.13 1,036,236 +0.04(+0.06%)
Nov 12, 2007 63.12 64.28 62.75 63.09 1,456,988 -0.13(-0.21%)
Nov 09, 2007 64.05 64.09 63.13 63.22 948,400 -1.09(-1.69%)
Nov 08, 2007 63.00 64.40 62.51 64.31 1,747,800 +1.24(+1.97%)
Nov 07, 2007 63.16 63.73 62.97 63.07 1,276,900 -0.58(-0.91%)
Nov 06, 2007 62.81 63.78 62.62 63.65 677,701 +0.84(+1.34%)
Nov 05, 2007 62.75 63.26 62.05 62.81 893,920 -0.03(-0.05%)
Nov 02, 2007 63.17 63.50 62.63 62.84 2,952,200 -0.13(-0.21%)
Nov 01, 2007 64.09 64.65 62.97 62.97 1,141,200 -1.46(-2.27%)
Oct 31, 2007 64.00 64.47 63.70 64.43 678,500 +0.65(+1.02%)
Oct 30, 2007 64.13 64.73 63.65 63.78 681,800 -0.36(-0.56%)
Oct 29, 2007 62.18 64.17 62.08 64.14 1,763,100 +2.29(+3.70%)
Oct 26, 2007 61.60 61.86 60.94 61.85 1,532,000 +0.75(+1.23%)
Oct 25, 2007 61.67 62.48 60.68 61.10 2,580,400 -0.84(-1.36%)
Oct 24, 2007 62.06 62.69 61.44 61.94 1,431,800 -0.33(-0.53%)
Oct 23, 2007 61.59 62.51 61.27 62.27 1,279,700 +0.72(+1.17%)
Oct 22, 2007 61.03 61.79 60.88 61.55 913,000 +0.21(+0.34%)
Oct 19, 2007 61.31 61.99 61.10 61.34 1,908,586 -0.48(-0.78%)
Oct 18, 2007 61.08 62.14 61.05 61.82 2,469,400 +0.63(+1.03%)
Oct 17, 2007 61.60 61.60 60.98 61.19 1,349,485 +0.09(+0.15%)
Oct 16, 2007 60.92 61.67 60.92 61.10 1,235,200 -0.04(-0.07%)
Oct 15, 2007 61.86 61.93 60.92 61.14 1,052,200 -0.64(-1.04%)
Oct 12, 2007 61.75 62.37 61.58 61.78 1,480,800 -0.22(-0.35%)
Oct 11, 2007 62.50 62.70 61.58 62.00 1,818,400 -0.18(-0.29%)
Oct 10, 2007 62.30 62.70 62.01 62.18 1,427,000 -0.02(-0.03%)
Oct 09, 2007 62.06 62.76 61.85 62.20 1,765,000 +0.14(+0.23%)
Oct 08, 2007 61.54 62.27 61.46 62.06 808,286 +0.60(+0.98%)
Oct 05, 2007 62.44 62.58 61.07 61.46 2,091,300 -0.77(-1.24%)
Oct 04, 2007 62.69 62.69 62.14 62.23 1,362,600 -0.22(-0.35%)
Oct 03, 2007 62.55 62.80 62.20 62.45 1,123,000 -0.41(-0.65%)
Oct 02, 2007 63.31 63.36 62.54 62.86 1,047,200 -0.51(-0.80%)
Oct 01, 2007 63.88 63.94 63.16 63.37 854,800 -0.22(-0.35%)
Sep 28, 2007 63.69 64.00 63.30 63.59 1,195,100 +0.08(+0.13%)
Sep 27, 2007 64.00 64.10 62.90 63.51 575,500 -0.09(-0.14%)
Sep 26, 2007 63.42 63.92 63.25 63.60 2,105,000 +0.42(+0.66%)
Sep 25, 2007 63.07 63.38 63.06 63.18 565,700 -0.02(-0.03%)
Sep 24, 2007 63.19 63.42 62.58 63.20 693,000 -0.17(-0.27%)
Sep 21, 2007 63.37 64.47 63.04 63.37 1,069,000 +0.33(+0.52%)
Sep 20, 2007 63.70 63.98 63.02 63.04 1,132,400 -0.71(-1.11%)
Sep 19, 2007 63.76 64.00 63.51 63.75 1,514,700 +0.22(+0.35%)
Sep 18, 2007 63.49 63.85 63.18 63.53 1,287,800 +0.23(+0.36%)
Sep 17, 2007 63.19 63.53 63.18 63.30 588,500 -0.20(-0.31%)
Sep 14, 2007 63.63 63.91 62.50 63.50 515,300 -0.24(-0.38%)
Sep 13, 2007 64.16 64.23 63.49 63.74 726,000 +0.01(+0.02%)
Sep 12, 2007 63.59 64.00 63.11 63.73 1,009,800 -0.16(-0.25%)
Sep 11, 2007 63.86 64.08 63.41 63.89 1,050,300 +0.31(+0.49%)
Sep 10, 2007 64.05 64.39 63.15 63.58 772,690 -0.19(-0.30%)
Sep 07, 2007 63.61 64.65 63.60 63.77 1,296,900 -0.36(-0.56%)
Sep 06, 2007 65.15 65.15 63.95 64.13 1,416,200 -1.60(-2.43%)
Sep 05, 2007 66.30 66.48 65.36 65.73 1,296,400 -0.96(-1.44%)
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.