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, 2011 37.54 37.75 37.33 37.57 3,029,497 +0.29(+0.78%)
Aug 30, 2011 37.15 37.49 36.79 37.28 2,707,329 -0.18(-0.48%)
Aug 29, 2011 36.94 37.50 36.90 37.46 4,145,123 +0.89(+2.43%)
Aug 26, 2011 36.28 36.72 35.65 36.57 9,527,565 +0.32(+0.88%)
Aug 25, 2011 36.81 36.91 36.14 36.25 9,519,623 -0.48(-1.31%)
Aug 24, 2011 36.97 37.01 36.43 36.73 3,278,127 -0.36(-0.97%)
Aug 23, 2011 35.92 37.15 35.72 37.09 5,374,220 +1.33(+3.72%)
Aug 22, 2011 36.37 36.45 35.50 35.76 2,906,635 +0.00(+0.00%)
Aug 19, 2011 35.29 36.31 35.21 35.76 4,629,458 +0.27(+0.76%)
Aug 18, 2011 34.73 35.61 34.59 35.49 4,710,166 +0.14(+0.40%)
Aug 17, 2011 34.94 35.74 34.94 35.35 3,079,582 +0.37(+1.06%)
Aug 16, 2011 34.91 35.11 34.54 34.98 2,339,189 -0.17(-0.48%)
Aug 15, 2011 34.28 35.17 34.08 35.15 2,866,295 +1.12(+3.29%)
Aug 12, 2011 34.20 34.41 33.83 34.03 2,904,912 +0.14(+0.41%)
Aug 11, 2011 32.89 34.26 32.66 33.89 3,743,114 +1.09(+3.32%)
Aug 10, 2011 32.98 33.35 32.64 32.80 5,888,374 -0.70(-2.09%)
Aug 09, 2011 33.66 33.51 31.82 33.50 9,291,324 +1.03(+3.17%)
Aug 08, 2011 33.66 33.78 32.39 32.47 4,847,925 -1.87(-5.45%)
Aug 05, 2011 33.96 34.46 33.21 34.34 4,367,255 +0.74(+2.20%)
Aug 04, 2011 34.54 34.74 33.54 33.60 3,490,009 -1.23(-3.53%)
Aug 03, 2011 34.74 34.99 34.39 34.83 4,104,319 +0.13(+0.37%)
Aug 02, 2011 34.75 35.13 34.55 34.70 2,904,860 -0.25(-0.72%)
Aug 01, 2011 35.63 35.67 34.70 34.95 3,093,743 -0.25(-0.71%)
Jul 29, 2011 35.02 35.54 34.96 35.20 2,608,823 -0.01(-0.03%)
Jul 28, 2011 35.22 35.54 35.10 35.21 2,685,816 +0.08(+0.23%)
Jul 27, 2011 35.25 35.63 35.07 35.13 3,387,232 -0.24(-0.68%)
Jul 26, 2011 35.71 35.96 35.24 35.37 3,572,133 -0.35(-0.98%)
Jul 25, 2011 35.71 36.18 34.92 35.72 5,695,047 -0.54(-1.49%)
Jul 22, 2011 37.35 37.61 35.68 36.26 7,290,977 -2.25(-5.84%)
Jul 21, 2011 37.99 38.64 37.95 38.51 2,353,107 +0.66(+1.74%)
Jul 20, 2011 38.07 38.10 37.38 37.85 2,153,509 -0.18(-0.47%)
Jul 19, 2011 37.53 38.10 37.26 38.03 2,189,284 +0.98(+2.65%)
Jul 18, 2011 37.01 37.14 36.81 37.05 1,672,226 -0.13(-0.35%)
Jul 15, 2011 37.37 37.37 36.86 37.18 1,848,750 -0.13(-0.35%)
Jul 14, 2011 37.26 37.47 37.15 37.31 2,023,036 +0.05(+0.13%)
Jul 13, 2011 37.44 37.51 37.12 37.26 1,397,727 -0.08(-0.21%)
Jul 12, 2011 37.42 37.59 37.02 37.34 2,160,346 -0.24(-0.64%)
Jul 11, 2011 37.67 37.91 37.25 37.58 2,099,444 -0.48(-1.26%)
Jul 08, 2011 37.84 38.11 37.80 38.06 1,699,674 -0.07(-0.18%)
Jul 07, 2011 38.27 38.32 37.92 38.13 1,934,933 +0.10(+0.26%)
Jul 06, 2011 37.60 38.06 37.59 38.03 1,765,452 +0.31(+0.82%)
Jul 05, 2011 37.44 38.15 37.44 37.72 2,004,499 +0.26(+0.69%)
Jul 01, 2011 37.13 37.73 37.05 37.46 2,238,545 +0.41(+1.11%)
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%)
Jun 03, 2011 38.99 38.89 38.41 38.60 2,020,674 -0.55(-1.40%)
May 24, 2011 39.20 39.37 39.02 39.15 1,525,786 -0.03(-0.08%)
May 23, 2011 38.91 39.38 38.87 39.18 1,383,641 -0.10(-0.25%)
May 20, 2011 39.53 39.55 39.06 39.28 1,676,351 -0.24(-0.61%)
May 19, 2011 38.86 39.54 38.84 39.52 2,898,812 +0.79(+2.04%)
May 18, 2011 38.71 38.80 38.60 38.73 3,436,924 +0.06(+0.16%)
May 17, 2011 38.60 38.80 38.55 38.67 2,319,576 -0.03(-0.08%)
May 16, 2011 38.69 38.80 38.56 38.70 1,608,872 +0.01(+0.03%)
May 13, 2011 38.44 38.93 38.37 38.69 2,342,058 +0.34(+0.89%)
May 12, 2011 37.69 38.41 37.68 38.35 1,527,771 +0.48(+1.27%)
May 11, 2011 37.95 38.13 37.61 37.87 1,687,655 -0.10(-0.26%)
May 10, 2011 37.72 38.02 37.66 37.97 1,520,305 +0.43(+1.15%)
May 09, 2011 37.50 37.60 37.22 37.54 1,010,129 +0.08(+0.21%)
May 06, 2011 37.39 37.83 37.37 37.46 1,326,344 +0.33(+0.89%)
May 05, 2011 37.17 37.46 37.02 37.13 1,641,720 -0.16(-0.43%)
May 04, 2011 37.37 37.47 37.04 37.29 4,147,048 -0.05(-0.13%)
May 03, 2011 37.15 37.40 37.00 37.34 1,471,666 +0.08(+0.21%)
May 02, 2011 37.20 37.29 37.19 37.26 2,083,480 +0.15(+0.40%)
Apr 29, 2011 36.92 37.45 36.83 37.11 2,244,381 +0.20(+0.54%)
Apr 28, 2011 36.82 36.99 36.66 36.91 1,578,077 +0.02(+0.05%)
Apr 27, 2011 36.55 36.90 36.50 36.89 1,501,406 +0.47(+1.29%)
Apr 26, 2011 36.40 36.59 36.32 36.42 1,624,363 +0.23(+0.64%)
Apr 25, 2011 36.35 36.43 36.03 36.19 1,046,841 -0.09(-0.25%)
Apr 21, 2011 36.53 36.71 36.14 36.28 1,503,543 -0.01(-0.03%)
Apr 20, 2011 36.17 36.36 36.13 36.29 1,437,956 +0.42(+1.17%)
Apr 19, 2011 36.02 36.21 35.58 35.87 8,913,827 -0.04(-0.11%)
Apr 18, 2011 36.28 36.28 35.60 35.91 2,367,231 -0.61(-1.67%)
Apr 15, 2011 36.56 36.73 36.07 36.52 2,025,586 +0.09(+0.25%)
Apr 14, 2011 35.81 36.56 35.81 36.43 2,075,871 +0.36(+1.00%)
Apr 13, 2011 36.23 36.23 35.99 36.07 1,108,601 +0.15(+0.42%)
Apr 12, 2011 35.79 36.06 35.75 35.92 2,637,907 -0.15(-0.42%)
Apr 11, 2011 35.79 36.58 35.78 36.07 2,061,235 +0.36(+1.01%)
Apr 08, 2011 35.90 36.06 35.64 35.71 1,644,361 -0.10(-0.28%)
Apr 07, 2011 35.87 35.89 35.60 35.81 1,636,715 -0.04(-0.11%)
Apr 06, 2011 36.22 36.23 35.85 35.85 2,701,851 -0.23(-0.64%)
Apr 05, 2011 36.00 36.36 35.86 36.08 1,856,620 +0.09(+0.25%)
Apr 04, 2011 36.13 36.16 35.80 35.99 1,424,996 -0.05(-0.14%)
Apr 01, 2011 35.91 36.33 35.87 36.04 2,190,738 +0.51(+1.44%)
Mar 31, 2011 35.97 36.11 35.50 35.53 3,827,296 -0.44(-1.22%)
Mar 30, 2011 35.97 35.97 35.97 35.97 1,661,250 +0.32(+0.90%)
Mar 29, 2011 35.46 35.65 35.31 35.65 1,861,408 +0.12(+0.34%)
Mar 28, 2011 35.25 35.59 35.22 35.53 5,248,391 +0.33(+0.94%)
Mar 25, 2011 35.05 35.45 34.92 35.20 2,022,229 +0.24(+0.69%)
Mar 24, 2011 34.77 35.07 34.63 34.96 1,681,344 +0.28(+0.81%)
Mar 23, 2011 34.10 34.74 34.06 34.68 2,598,156 +0.49(+1.43%)
Mar 22, 2011 33.95 34.40 33.93 34.19 1,624,594 +0.28(+0.83%)
Mar 21, 2011 34.05 34.13 33.87 33.91 1,861,692 +0.44(+1.31%)
Mar 18, 2011 33.19 33.73 32.86 33.47 4,510,002 +0.62(+1.89%)
Mar 17, 2011 32.87 33.41 32.61 32.85 2,408,181 +0.32(+0.98%)
Mar 16, 2011 33.04 33.04 32.30 32.53 3,095,059 -0.54(-1.63%)
Mar 15, 2011 32.90 33.16 32.83 33.07 3,030,676 -0.47(-1.40%)
Mar 14, 2011 33.62 33.85 33.45 33.54 4,066,092 -0.19(-0.56%)
Mar 11, 2011 33.67 33.77 33.47 33.73 1,524,342 -0.02(-0.06%)
Mar 10, 2011 34.04 34.10 33.73 33.75 2,358,777 -0.51(-1.49%)
Mar 09, 2011 34.28 34.38 34.00 34.26 1,893,449 -0.02(-0.06%)
Mar 08, 2011 34.21 34.45 34.09 34.28 2,224,157 -0.42(-1.21%)
Mar 07, 2011 34.92 35.23 34.68 34.70 2,366,280 -0.15(-0.43%)
Mar 04, 2011 34.63 34.90 34.44 34.85 7,299,225 +0.13(+0.37%)
Mar 03, 2011 34.15 34.88 34.09 34.72 7,994,677 +0.80(+2.36%)
Mar 02, 2011 34.07 34.29 33.92 33.92 2,420,755 -0.07(-0.21%)
Mar 01, 2011 34.48 34.85 33.99 33.99 2,453,208 -0.33(-0.96%)
Feb 28, 2011 34.16 34.46 34.09 34.32 1,984,654 +0.34(+1.00%)
Feb 25, 2011 33.90 34.06 33.78 33.98 1,988,738 +0.23(+0.68%)
Feb 24, 2011 34.31 34.34 33.63 33.75 2,948,406 -0.47(-1.37%)
Feb 23, 2011 34.49 34.65 34.14 34.22 2,770,153 -0.21(-0.61%)
Feb 22, 2011 34.44 34.67 34.20 34.43 1,843,123 -0.13(-0.38%)
Feb 18, 2011 34.46 34.64 34.18 34.56 2,718,127 +0.18(+0.52%)
Feb 17, 2011 33.71 34.39 33.50 34.38 3,333,466 +0.66(+1.96%)
Feb 16, 2011 33.50 33.72 33.35 33.72 2,468,716 +0.49(+1.47%)
Feb 15, 2011 33.09 33.39 33.03 33.23 2,083,781 -0.02(-0.06%)
Feb 14, 2011 32.60 33.61 32.45 33.25 3,444,942 +0.57(+1.74%)
Feb 11, 2011 31.87 32.73 31.82 32.68 2,590,575 +0.70(+2.19%)
Feb 10, 2011 31.95 32.20 31.92 31.98 1,314,685 -0.04(-0.12%)
Feb 09, 2011 32.05 32.19 31.92 32.02 2,016,357 -0.03(-0.09%)
Feb 08, 2011 31.84 32.08 31.73 32.05 2,667,333 +0.25(+0.79%)
Feb 07, 2011 31.93 32.03 31.66 31.80 1,985,866 -0.14(-0.44%)
Feb 04, 2011 31.92 32.03 31.69 31.94 3,110,891 +0.11(+0.35%)
Feb 03, 2011 31.82 32.41 31.68 31.83 3,355,138 -0.59(-1.82%)
Feb 02, 2011 32.02 32.60 32.01 32.42 2,605,673 +0.38(+1.19%)
Feb 01, 2011 32.02 32.28 31.97 32.04 4,479,831 +0.23(+0.72%)
Jan 31, 2011 31.95 32.03 31.54 31.81 3,431,844 +0.00(+0.00%)
Jan 28, 2011 32.57 32.64 31.80 31.81 1,721,585 -0.75(-2.30%)
Jan 27, 2011 32.46 32.67 32.20 32.56 2,054,289 +0.17(+0.52%)
Jan 26, 2011 32.21 32.44 32.10 32.39 1,877,340 +0.30(+0.93%)
Jan 25, 2011 32.07 32.14 31.81 32.09 1,540,750 -0.08(-0.25%)
Jan 24, 2011 32.04 32.30 32.00 32.17 4,012,069 +0.05(+0.16%)
Jan 21, 2011 32.40 32.40 31.87 32.12 1,466,311 -0.02(-0.06%)
Jan 20, 2011 32.13 32.19 32.00 32.14 1,625,385 +0.09(+0.28%)
Jan 19, 2011 32.14 32.27 31.94 32.05 1,645,109 -0.17(-0.53%)
Jan 18, 2011 32.71 32.74 32.17 32.22 1,982,495 -0.39(-1.20%)
Jan 14, 2011 32.82 32.99 32.57 32.61 1,813,089 -0.19(-0.58%)
Jan 13, 2011 32.93 32.93 32.50 32.80 1,807,386 +0.09(+0.28%)
Jan 12, 2011 32.88 32.98 32.62 32.71 1,872,499 -0.05(-0.15%)
Jan 11, 2011 33.23 33.30 32.73 32.76 1,975,843 -0.47(-1.41%)
Jan 10, 2011 33.08 33.39 33.02 33.23 2,038,749 +0.03(+0.09%)
Jan 07, 2011 33.95 33.95 33.00 33.20 3,872,117 -0.65(-1.92%)
Jan 06, 2011 33.21 34.49 33.11 33.85 4,956,235 +1.00(+3.04%)
Jan 05, 2011 32.77 32.97 32.62 32.85 1,880,620 +0.01(+0.03%)
Jan 04, 2011 32.83 33.00 32.60 32.84 2,116,724 +0.12(+0.37%)
Jan 03, 2011 32.89 32.89 32.46 32.72 1,942,308 +0.10(+0.31%)
Dec 31, 2010 32.62 32.76 32.52 32.62 967,577 -0.05(-0.15%)
Dec 30, 2010 32.70 32.74 32.59 32.67 981,354 -0.07(-0.21%)
Dec 29, 2010 32.72 32.82 32.62 32.74 841,068 +0.12(+0.37%)
Dec 28, 2010 32.70 32.84 32.51 32.62 713,094 -0.02(-0.06%)
Dec 27, 2010 32.59 32.70 32.55 32.64 606,262 -0.06(-0.18%)
Dec 23, 2010 32.80 32.95 32.53 32.70 1,129,906 -0.16(-0.49%)
Dec 22, 2010 32.76 32.86 32.60 32.86 1,221,440 +0.05(+0.15%)
Dec 21, 2010 32.73 32.92 32.62 32.81 1,467,676 +0.10(+0.31%)
Dec 20, 2010 32.46 32.84 32.21 32.71 2,469,935 +0.25(+0.77%)
Dec 17, 2010 32.25 32.55 32.17 32.46 2,500,515 +0.22(+0.68%)
Dec 16, 2010 32.44 32.52 32.07 32.24 2,095,521 -0.06(-0.19%)
Dec 15, 2010 32.25 32.45 32.15 32.30 1,880,537 +0.02(+0.06%)
Dec 14, 2010 32.04 32.29 32.03 32.28 1,828,752 +0.21(+0.65%)
Dec 13, 2010 32.43 32.46 31.98 32.07 2,303,106 -0.15(-0.47%)
Dec 10, 2010 32.17 32.45 32.09 32.22 1,771,828 +0.22(+0.69%)
Dec 09, 2010 32.50 32.59 31.94 32.00 1,762,320 -0.28(-0.87%)
Dec 08, 2010 32.17 32.31 32.00 32.28 2,349,960 -0.34(-1.04%)
Dec 07, 2010 32.88 32.95 32.57 32.62 2,350,336 +0.04(+0.12%)
Dec 06, 2010 32.36 32.90 32.29 32.58 2,161,447 +0.23(+0.71%)
Dec 03, 2010 31.82 32.37 31.80 32.35 2,530,959 +0.45(+1.41%)
Dec 02, 2010 31.92 31.94 31.59 31.90 7,347,868 +0.03(+0.09%)
Dec 01, 2010 31.26 32.03 31.12 31.87 7,456,888 +0.93(+3.01%)
Nov 30, 2010 31.22 31.32 30.94 30.94 7,953,177 -0.59(-1.87%)
Nov 29, 2010 31.54 31.68 31.00 31.53 2,774,886 -0.13(-0.41%)
Nov 26, 2010 31.65 31.95 31.57 31.66 1,492,907 +0.02(+0.06%)
Nov 24, 2010 31.76 31.64 31.64 31.64 1,486,754 +0.11(+0.35%)
Nov 23, 2010 31.68 31.77 31.41 31.53 2,054,663 -0.39(-1.22%)
Nov 22, 2010 32.14 32.18 31.75 31.92 3,167,092 -0.36(-1.12%)
Nov 19, 2010 32.67 32.70 32.22 32.28 2,266,448 -0.32(-0.98%)
Nov 18, 2010 32.35 32.67 32.33 32.60 2,466,167 +0.57(+1.78%)
Nov 17, 2010 32.03 32.29 32.00 32.03 2,366,506 -0.01(-0.03%)
Nov 16, 2010 32.25 32.69 31.82 32.04 2,685,171 -32.82(-50.60%)
Nov 15, 2010 65.00 65.22 64.82 64.86 8,167,600 +0.14(+0.22%)
Nov 12, 2010 64.52 64.83 64.25 64.72 1,377,676 -0.11(-0.17%)
Nov 11, 2010 64.28 64.93 64.28 64.83 928,781 +0.23(+0.36%)
Nov 10, 2010 65.95 65.95 64.46 64.60 1,907,232 -1.46(-2.21%)
Nov 09, 2010 66.40 66.40 65.54 66.06 1,159,791 -0.06(-0.09%)
Nov 08, 2010 66.62 66.65 65.71 66.12 875,761 -0.68(-1.02%)
Nov 05, 2010 66.77 66.82 66.11 66.80 700,821 +0.35(+0.53%)
Nov 04, 2010 65.85 66.51 65.49 66.45 728,429 +0.97(+1.48%)
Nov 03, 2010 65.37 65.67 64.98 65.48 1,187,649 +0.31(+0.48%)
Nov 02, 2010 65.11 65.46 64.81 65.17 976,732 +0.45(+0.70%)
Nov 01, 2010 65.33 65.33 64.20 64.72 1,086,525 -0.21(-0.32%)
Oct 29, 2010 64.58 65.12 64.35 64.93 1,596,825 +0.32(+0.50%)
Oct 28, 2010 63.50 64.73 63.46 64.61 1,298,678 +1.51(+2.39%)
Oct 27, 2010 62.91 63.30 62.24 63.10 1,248,119 -0.27(-0.43%)
Oct 25, 2010 63.02 63.71 63.02 63.37 1,493,863 +0.63(+1.00%)
Oct 22, 2010 63.00 63.05 62.58 62.74 692,318 -0.31(-0.49%)
Oct 21, 2010 63.31 63.35 62.31 63.05 1,495,506 +0.05(+0.08%)
Oct 20, 2010 62.33 63.15 62.26 63.00 1,443,777 +0.89(+1.43%)
Oct 19, 2010 61.89 62.49 61.69 62.11 1,358,054 -0.20(-0.32%)
Oct 18, 2010 62.02 62.93 61.97 62.31 1,572,762 +0.54(+0.87%)
Oct 15, 2010 60.63 61.82 60.60 61.77 4,061,847 +1.80(+3.00%)
Oct 14, 2010 59.79 60.43 59.76 59.97 736,574 +0.21(+0.35%)
Oct 13, 2010 59.37 59.99 59.21 59.76 800,970 +0.69(+1.17%)
Oct 12, 2010 58.43 59.20 58.18 59.07 863,228 +0.58(+0.99%)
Oct 11, 2010 58.73 59.12 58.10 58.49 923,716 -0.24(-0.41%)
Oct 08, 2010 58.73 59.60 58.73 58.73 1,135,348 -0.61(-1.03%)
Oct 07, 2010 59.58 59.74 59.04 59.34 849,833 +0.09(+0.15%)
Oct 06, 2010 59.91 60.20 59.23 59.25 1,310,655 -0.62(-1.04%)
Oct 05, 2010 59.08 60.00 58.96 59.87 7,104 +1.03(+1.75%)
Oct 04, 2010 58.88 59.37 58.74 58.84 802,083 -0.01(-0.02%)
Oct 01, 2010 58.85 59.90 58.59 58.85 1,014,251 -0.54(-0.90%)
Sep 30, 2010 59.39 60.44 59.17 59.39 8,426 -0.53(-0.89%)
Sep 29, 2010 59.45 60.17 59.40 59.92 370 +0.21(+0.35%)
Sep 28, 2010 59.26 59.80 58.71 59.71 1,503 +0.73(+1.24%)
Sep 27, 2010 59.38 59.56 58.98 58.98 671,329 -0.40(-0.67%)
Sep 24, 2010 58.74 59.70 58.71 59.38 557,246 +0.89(+1.52%)
Sep 23, 2010 58.49 59.05 58.34 58.49 138 -0.83(-1.40%)
Sep 22, 2010 59.20 59.58 59.13 59.32 987,576 -0.11(-0.19%)
Sep 21, 2010 59.82 59.88 59.05 59.43 1,034,013 +0.26(+0.44%)
Sep 20, 2010 58.58 59.30 58.46 59.17 646,825 +0.76(+1.30%)
Sep 17, 2010 58.41 59.17 58.41 58.41 978,612 -0.49(-0.83%)
Sep 15, 2010 58.20 59.07 58.00 58.90 1,513,080 +1.01(+1.74%)
Sep 14, 2010 57.02 58.08 56.79 57.89 1,451,142 +0.87(+1.53%)
Sep 13, 2010 57.35 57.40 56.88 57.02 634,847 -0.01(-0.02%)
Sep 10, 2010 56.54 57.25 56.51 57.03 824,487 +0.66(+1.17%)
Sep 09, 2010 56.76 57.04 56.23 56.37 1,071,566 -0.25(-0.44%)
Sep 08, 2010 56.64 56.74 56.25 56.62 1,878 -0.90(-1.56%)
Sep 07, 2010 57.53 57.79 57.37 57.52 2,685 +0.08(+0.14%)
Sep 03, 2010 56.68 57.44 56.53 57.44 1,153,059 +1.09(+1.93%)
Sep 02, 2010 55.87 56.49 55.87 56.35 1,370,322 +0.61(+1.09%)
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.