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

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Mar 31, 2004 5.642 5.656 5.600 5.624 1,082,379 +0.00(+0.02%)
Mar 30, 2004 5.549 5.624 5.522 5.623 1,065,799 +0.07(+1.32%)
Mar 29, 2004 5.494 5.555 5.489 5.549 852,328 +0.10(+1.84%)
Mar 26, 2004 5.507 5.507 5.421 5.449 912,431 -0.06(-1.05%)
Mar 25, 2004 5.359 5.507 5.359 5.507 1,683,931 +0.17(+3.18%)
Mar 24, 2004 5.425 5.444 5.319 5.337 2,050,769 -0.10(-1.75%)
Mar 23, 2004 5.468 5.473 5.421 5.432 1,044,037 +0.02(+0.33%)
Mar 22, 2004 5.573 5.573 5.404 5.414 1,827,972 -0.16(-2.82%)
Mar 19, 2004 5.618 5.636 5.571 5.571 1,532,118 -0.05(-0.80%)
Mar 18, 2004 5.610 5.624 5.560 5.616 1,059,063 +0.01(+0.11%)
Mar 17, 2004 5.455 5.628 5.455 5.610 1,842,479 +0.19(+3.51%)
Mar 16, 2004 5.417 5.488 5.378 5.419 2,029,007 +0.01(+0.14%)
Mar 15, 2004 5.501 5.507 5.391 5.412 1,252,844 -0.08(-1.45%)
Mar 12, 2004 5.475 5.515 5.435 5.492 2,012,427 +0.03(+0.49%)
Mar 11, 2004 5.512 5.562 5.464 5.464 1,903,101 -0.05(-0.86%)
Mar 10, 2004 5.691 5.691 5.503 5.512 1,727,972 -0.14(-2.50%)
Mar 09, 2004 5.699 5.705 5.627 5.654 2,007,246 -0.08(-1.48%)
Mar 08, 2004 5.754 5.781 5.739 5.739 1,721,236 +0.00(+0.04%)
Mar 05, 2004 5.687 5.758 5.661 5.736 2,923,822 +0.05(+0.86%)
Mar 04, 2004 5.660 5.691 5.627 5.687 1,132,638 +0.04(+0.68%)
Mar 03, 2004 5.629 5.657 5.601 5.649 1,003,623 +0.02(+0.34%)
Mar 02, 2004 5.594 5.650 5.569 5.629 1,921,236 +0.05(+0.81%)
Mar 01, 2004 5.573 5.596 5.548 5.584 1,447,662 +0.04(+0.79%)
Feb 27, 2004 5.547 5.564 5.512 5.540 1,322,792 +0.03(+0.47%)
Feb 26, 2004 5.584 5.589 5.470 5.515 2,064,758 -0.05(-0.97%)
Feb 25, 2004 5.520 5.597 5.511 5.569 3,800,503 +0.07(+1.24%)
Feb 24, 2004 5.466 5.501 5.443 5.501 2,076,675 +0.06(+1.04%)
Feb 23, 2004 5.468 5.480 5.417 5.444 2,136,779 +0.04(+0.81%)
Feb 20, 2004 5.417 5.427 5.354 5.400 1,198,441 +0.00(+0.05%)
Feb 19, 2004 5.449 5.455 5.391 5.398 1,387,041 -0.03(-0.64%)
Feb 18, 2004 5.417 5.480 5.404 5.432 1,701,547 +0.03(+0.64%)
Feb 17, 2004 5.340 5.417 5.331 5.398 1,783,930 +0.07(+1.40%)
Feb 13, 2004 5.385 5.385 5.306 5.323 869,426 -0.01(-0.19%)
Feb 12, 2004 5.385 5.395 5.319 5.333 2,092,738 -0.02(-0.36%)
Feb 11, 2004 5.295 5.363 5.273 5.353 2,240,924 +0.06(+1.14%)
Feb 10, 2004 5.293 5.301 5.260 5.292 1,807,246 +0.01(+0.22%)
Feb 09, 2004 5.308 5.322 5.262 5.280 1,616,574 -0.00(-0.07%)
Feb 06, 2004 5.198 5.301 5.183 5.284 1,317,093 +0.11(+2.16%)
Feb 05, 2004 5.147 5.211 5.115 5.172 2,584,446 +0.02(+0.40%)
Feb 04, 2004 5.224 5.292 5.152 5.152 1,602,584 -0.12(-2.22%)
Feb 03, 2004 5.261 5.311 5.219 5.269 1,533,154 +0.03(+0.66%)
Feb 02, 2004 5.147 5.275 5.147 5.234 3,135,739 +0.15(+2.99%)
Jan 30, 2004 5.179 5.179 5.058 5.082 4,522,780 -0.10(-1.86%)
Jan 29, 2004 5.314 5.340 5.134 5.179 2,530,042 -0.13(-2.45%)
Jan 28, 2004 5.533 5.533 5.308 5.309 4,141,434 -0.22(-3.96%)
Jan 27, 2004 5.533 5.546 5.492 5.528 3,998,948 +0.04(+0.75%)
Jan 26, 2004 5.578 5.593 5.443 5.486 5,405,678 +0.20(+3.80%)
Jan 23, 2004 5.264 5.299 5.237 5.286 2,075,121 +0.02(+0.42%)
Jan 22, 2004 5.295 5.300 5.198 5.264 1,203,104 -0.02(-0.34%)
Jan 21, 2004 5.250 5.293 5.183 5.282 854,918 +0.05(+0.93%)
Jan 20, 2004 5.239 5.244 5.196 5.233 1,497,403 +0.02(+0.37%)
Jan 16, 2004 5.202 5.234 5.184 5.214 648,184 -0.00(-0.02%)
Jan 15, 2004 5.211 5.224 5.143 5.215 728,494 +0.00(+0.07%)
Jan 14, 2004 5.166 5.215 5.154 5.211 1,047,664 +0.08(+1.58%)
Jan 13, 2004 5.230 5.230 5.121 5.130 1,526,419 -0.05(-0.99%)
Jan 12, 2004 5.172 5.208 5.148 5.181 1,817,091 +0.04(+0.70%)
Jan 09, 2004 5.243 5.243 5.138 5.145 2,202,582 -0.15(-2.75%)
Jan 08, 2004 5.327 5.332 5.269 5.291 1,216,057 -0.01(-0.24%)
Jan 07, 2004 5.262 5.304 5.248 5.304 1,916,572 +0.04(+0.78%)
Jan 06, 2004 5.335 5.335 5.251 5.262 1,595,848 -0.05(-0.87%)
Jan 05, 2004 5.308 5.333 5.250 5.309 2,790,662 -0.04(-0.77%)
Jan 02, 2004 5.341 5.400 5.320 5.350 2,873,045 +0.01(+0.17%)
Dec 31, 2003 5.320 5.372 5.314 5.341 1,902,583 +0.04(+0.75%)
Dec 30, 2003 5.257 5.308 5.261 5.301 1,452,326 +0.04(+0.83%)
Dec 29, 2003 5.275 5.275 5.250 5.257 819,685 +0.03(+0.62%)
Dec 26, 2003 5.232 5.270 5.211 5.225 755,437 -0.01(-0.10%)
Dec 24, 2003 5.216 5.265 5.198 5.230 441,967 +0.01(+0.25%)
Dec 23, 2003 5.243 5.278 5.183 5.217 1,498,439 +0.01(+0.22%)
Dec 22, 2003 5.126 5.211 5.125 5.206 2,077,194 +0.07(+1.40%)
Dec 19, 2003 5.134 5.140 5.095 5.134 2,616,052 +0.01(+0.20%)
Dec 18, 2003 5.031 5.145 5.018 5.124 1,955,951 +0.13(+2.60%)
Dec 17, 2003 4.950 4.994 4.905 4.994 1,933,671 +0.04(+0.88%)
Dec 16, 2003 4.929 4.952 4.878 4.950 941,965 +0.05(+0.94%)
Dec 15, 2003 4.999 4.999 4.923 4.904 1,709,319 +0.01(+0.29%)
Dec 12, 2003 4.967 4.968 4.889 4.889 1,189,632 -0.05(-0.91%)
Dec 11, 2003 4.947 4.995 4.922 4.934 1,224,347 -0.01(-0.26%)
Dec 10, 2003 4.922 4.972 4.902 4.947 1,213,466 +0.05(+0.95%)
Dec 09, 2003 4.952 4.967 4.897 4.901 1,174,606 -0.04(-0.86%)
Dec 08, 2003 4.853 4.943 4.853 4.943 1,044,555 +0.10(+2.13%)
Dec 05, 2003 4.844 4.885 4.815 4.840 942,483 -0.07(-1.34%)
Dec 04, 2003 4.825 4.914 4.812 4.906 2,063,722 +0.11(+2.36%)
Dec 03, 2003 4.806 4.831 4.793 4.793 1,191,187 -0.01(-0.27%)
Dec 02, 2003 4.825 4.826 4.784 4.806 1,583,413 -0.05(-1.06%)
Dec 01, 2003 4.834 4.858 4.817 4.857 1,906,210 +0.09(+1.81%)
Nov 28, 2003 4.763 4.835 4.763 4.771 476,163 +0.00(+0.08%)
Nov 26, 2003 4.752 4.813 4.752 4.767 1,445,590 +0.06(+1.28%)
Nov 25, 2003 4.690 4.747 4.645 4.707 1,922,272 +0.05(+1.05%)
Nov 24, 2003 4.613 4.663 4.606 4.658 970,980 +0.07(+1.49%)
Nov 21, 2003 4.599 4.604 4.579 4.590 851,292 +0.02(+0.37%)
Nov 20, 2003 4.604 4.627 4.574 4.573 1,124,348 -0.02(-0.39%)
Nov 19, 2003 4.632 4.633 4.578 4.591 1,118,648 -0.07(-1.49%)
Nov 18, 2003 4.716 4.716 4.649 4.660 1,002,068 -0.05(-0.96%)
Nov 17, 2003 4.682 4.744 4.632 4.705 1,306,730 -0.02(-0.44%)
Nov 14, 2003 4.753 4.891 4.726 4.726 1,208,285 -0.03(-0.57%)
Nov 13, 2003 4.699 4.786 4.692 4.753 2,389,628 +0.05(+0.96%)
Nov 12, 2003 4.599 4.712 4.593 4.708 5,774,071 +0.15(+3.39%)
Nov 11, 2003 4.562 4.562 4.544 4.554 1,520,338 -0.01(-0.19%)
Nov 10, 2003 4.659 4.659 4.513 4.562 3,038,216 -0.01(-0.12%)
Nov 07, 2003 4.575 4.591 4.546 4.568 2,122,446 -0.06(-1.33%)
Nov 06, 2003 4.604 4.639 4.596 4.630 979,117 +0.03(+0.75%)
Nov 05, 2003 4.662 4.695 4.558 4.595 1,278,633 -0.04(-0.87%)
Nov 04, 2003 4.662 4.695 4.638 4.635 1,818,415 -0.03(-0.56%)
Nov 03, 2003 4.585 4.674 4.578 4.661 2,836,015 +0.10(+2.26%)
Oct 31, 2003 4.580 4.581 4.542 4.558 914,540 -0.02(-0.38%)
Oct 30, 2003 4.574 4.596 4.572 4.575 1,559,084 +0.02(+0.50%)
Oct 29, 2003 4.543 4.568 4.530 4.553 1,057,225 +0.01(+0.21%)
Oct 28, 2003 4.488 4.565 4.477 4.543 2,846,329 +0.07(+1.53%)
Oct 27, 2003 4.462 4.485 4.433 4.475 1,819,854 +0.03(+0.58%)
Oct 24, 2003 4.440 4.455 4.430 4.449 1,354,281 +0.01(+0.20%)
Oct 23, 2003 4.401 4.446 4.368 4.440 2,035,112 +0.00(+0.10%)
Oct 22, 2003 4.428 4.474 4.419 4.436 3,140,925 -0.06(-1.40%)
Oct 21, 2003 4.564 4.564 4.493 4.498 2,641,526 -0.09(-1.96%)
Oct 20, 2003 4.591 4.608 4.585 4.588 1,349,976 +0.00(+0.07%)
Oct 17, 2003 4.618 4.618 4.572 4.585 922,535 -0.02(-0.49%)
Oct 16, 2003 4.592 4.631 4.588 4.608 731,263 +0.04(+0.97%)
Oct 15, 2003 4.573 4.598 4.534 4.564 857,957 +0.00(+0.02%)
Oct 14, 2003 4.558 4.564 4.523 4.562 544,295 +0.00(+0.10%)
Oct 13, 2003 4.527 4.585 4.554 4.558 709,122 +0.03(+0.69%)
Oct 10, 2003 4.554 4.555 4.531 4.527 840,122 -0.03(-0.57%)
Oct 09, 2003 4.564 4.585 4.549 4.553 949,596 -0.01(-0.21%)
Oct 08, 2003 4.523 4.565 4.523 4.562 1,660,563 +0.07(+1.47%)
Oct 07, 2003 4.488 4.531 4.471 4.496 1,654,413 +0.01(+0.19%)
Oct 06, 2003 4.458 4.493 4.455 4.488 641,469 +0.03(+0.66%)
Oct 03, 2003 4.481 4.498 4.444 4.458 1,126,108 +0.01(+0.22%)
Oct 02, 2003 4.444 4.455 4.428 4.449 872,103 -0.03(-0.58%)
Oct 01, 2003 4.406 4.475 4.406 4.475 1,852,450 +0.07(+1.67%)
Sep 30, 2003 4.385 4.436 4.337 4.401 2,680,887 +0.01(+0.30%)
Sep 29, 2003 4.364 4.388 4.347 4.388 1,441,615 +0.02(+0.55%)
Sep 26, 2003 4.374 4.374 4.293 4.364 2,819,267 -0.01(-0.27%)
Sep 25, 2003 4.428 4.432 4.361 4.376 1,653,183 -0.01(-0.22%)
Sep 24, 2003 4.445 4.453 4.386 4.386 1,439,770 -0.06(-1.32%)
Sep 23, 2003 4.436 4.482 4.436 4.444 1,959,465 +0.04(+0.81%)
Sep 22, 2003 4.438 4.438 4.395 4.409 1,972,380 -0.05(-1.02%)
Sep 19, 2003 4.444 4.464 4.436 4.454 3,779,934 +0.02(+0.51%)
Sep 18, 2003 4.358 4.439 4.358 4.431 3,124,934 +0.07(+1.72%)
Sep 17, 2003 4.374 4.400 4.348 4.356 2,081,854 -0.03(-0.77%)
Sep 16, 2003 4.374 4.423 4.374 4.390 2,410,277 +0.04(+0.97%)
Sep 15, 2003 4.314 4.358 4.273 4.348 4,115,122 +0.04(+1.03%)
Sep 12, 2003 4.249 4.326 4.244 4.303 5,992,174 +0.04(+0.99%)
Sep 11, 2003 4.258 4.304 4.233 4.261 2,958,878 +0.00(+0.08%)
Sep 10, 2003 4.309 4.311 4.257 4.258 3,440,441 -0.04(-0.91%)
Sep 09, 2003 4.319 4.327 4.297 4.297 3,601,577 -0.02(-0.40%)
Sep 08, 2003 4.282 4.330 4.282 4.314 2,088,004 +0.01(+0.23%)
Sep 05, 2003 4.339 4.339 4.287 4.304 2,989,629 -0.03(-0.70%)
Sep 04, 2003 4.314 4.345 4.303 4.335 5,808,897 +0.00(+0.10%)
Sep 03, 2003 4.336 4.346 4.301 4.330 4,746,136 +0.01(+0.25%)
Sep 02, 2003 4.314 4.334 4.289 4.320 3,023,455 +0.02(+0.56%)
Aug 29, 2003 4.269 4.296 4.249 4.296 1,813,089 +0.03(+0.66%)
Aug 28, 2003 4.259 4.271 4.234 4.268 2,842,638 +0.01(+0.20%)
Aug 27, 2003 4.255 4.265 4.229 4.259 2,373,375 +0.00(+0.08%)
Aug 26, 2003 4.274 4.274 4.231 4.256 3,593,582 -0.02(-0.43%)
Aug 25, 2003 4.309 4.336 4.271 4.274 4,540,718 +0.05(+1.10%)
Aug 22, 2003 4.255 4.281 4.206 4.227 4,487,826 -0.02(-0.38%)
Aug 21, 2003 4.272 4.303 4.238 4.244 5,405,442 -0.03(-0.66%)
Aug 20, 2003 3.816 4.373 3.816 4.272 16,223,706 +0.46(+11.99%)
Aug 19, 2003 3.821 3.821 3.794 3.814 1,150,094 -0.00(-0.09%)
Aug 18, 2003 3.816 3.829 3.786 3.818 2,333,399 +0.02(+0.51%)
Aug 15, 2003 3.810 3.810 3.761 3.798 749,098 +0.00(+0.00%)
Aug 14, 2003 3.843 3.843 3.792 3.798 2,471,779 -0.05(-1.27%)
Aug 13, 2003 3.780 3.859 3.767 3.847 16,322,109 +0.06(+1.63%)
Aug 12, 2003 3.801 3.810 3.749 3.785 1,535,098 +0.01(+0.14%)
Aug 11, 2003 3.771 3.787 3.731 3.780 1,078,751 +0.01(+0.23%)
Aug 08, 2003 3.757 3.784 3.742 3.771 739,873 +0.02(+0.52%)
Aug 07, 2003 3.794 3.805 3.730 3.752 1,465,601 -0.03(-0.86%)
Aug 06, 2003 3.729 3.821 3.721 3.784 1,357,356 +0.06(+1.48%)
Aug 05, 2003 3.835 3.839 3.729 3.729 1,139,638 -0.11(-2.77%)
Aug 04, 2003 3.821 3.837 3.794 3.835 2,939,197 +0.09(+2.37%)
Aug 01, 2003 3.775 3.779 3.718 3.746 825,361 -0.03(-0.78%)
Jul 31, 2003 3.800 3.855 3.758 3.775 1,075,061 -0.02(-0.46%)
Jul 30, 2003 3.775 3.797 3.762 3.793 1,023,399 +0.04(+1.13%)
Jul 29, 2003 3.808 3.808 3.680 3.751 901,624 -0.03(-0.89%)
Jul 28, 2003 3.852 3.852 3.743 3.784 1,456,990 -0.07(-1.94%)
Jul 25, 2003 3.826 3.869 3.797 3.859 1,084,901 +0.05(+1.34%)
Jul 24, 2003 3.830 3.854 3.761 3.808 826,591 -0.03(-0.68%)
Jul 23, 2003 3.848 3.871 3.794 3.834 3,777,474 -0.07(-1.80%)
Jul 22, 2003 3.675 3.913 3.658 3.904 5,390,066 +0.24(+6.41%)
Jul 21, 2003 3.681 3.686 3.648 3.669 1,493,277 -0.01(-0.21%)
Jul 18, 2003 3.629 3.686 3.629 3.677 650,079 +0.06(+1.77%)
Jul 17, 2003 3.599 3.669 3.599 3.613 553,521 +0.00(+0.09%)
Jul 16, 2003 3.665 3.682 3.603 3.610 484,023 -0.05(-1.48%)
Jul 15, 2003 3.629 3.675 3.629 3.664 487,713 +0.03(+0.96%)
Jul 14, 2003 3.655 3.690 3.615 3.629 608,258 -0.01(-0.27%)
Jul 11, 2003 3.558 3.666 3.558 3.639 1,749,126 +0.08(+2.16%)
Jul 10, 2003 3.611 3.620 3.542 3.562 763,859 -0.08(-2.09%)
Jul 09, 2003 3.648 3.668 3.603 3.638 873,948 -0.02(-0.68%)
Jul 08, 2003 3.669 3.702 3.623 3.663 618,713 -0.03(-0.82%)
Jul 07, 2003 3.637 3.751 3.637 3.693 813,676 +0.08(+2.19%)
Jul 03, 2003 3.631 3.656 3.606 3.614 333,957 -0.03(-0.89%)
Jul 02, 2003 3.593 3.646 3.539 3.646 1,287,244 +0.08(+2.13%)
Jul 01, 2003 3.577 3.583 3.520 3.571 2,329,709 -0.01(-0.18%)
Jun 30, 2003 3.671 3.671 3.577 3.577 1,615,051 -0.09(-2.54%)
Jun 27, 2003 3.696 3.696 3.626 3.670 653,770 -0.02(-0.59%)
Jun 26, 2003 3.718 3.729 3.691 3.692 976,657 -0.01(-0.20%)
Jun 25, 2003 3.710 3.778 3.691 3.700 651,924 +0.00(+0.00%)
Jun 24, 2003 3.702 3.749 3.686 3.700 1,236,812 -0.00(-0.06%)
Jun 23, 2003 3.734 3.734 3.657 3.702 1,068,910 -0.02(-0.58%)
Jun 20, 2003 3.745 3.761 3.686 3.723 1,586,760 -0.01(-0.20%)
Jun 19, 2003 3.772 3.794 3.726 3.731 1,324,145 -0.05(-1.38%)
Jun 18, 2003 3.794 3.816 3.768 3.783 740,488 -0.07(-1.72%)
Jun 17, 2003 3.895 3.901 3.837 3.849 971,122 -0.05(-1.17%)
Jun 16, 2003 3.799 3.895 3.783 3.895 865,953 +0.12(+3.10%)
Jun 13, 2003 3.890 3.900 3.767 3.778 806,295 +1.18(+45.67%)
Jun 12, 2003 2.591 2.601 2.553 2.593 834,894 +0.01(+0.56%)
Jun 11, 2003 2.500 2.585 2.471 2.579 1,688,239 +0.08(+3.34%)
Jun 10, 2003 2.474 2.505 2.474 2.496 738,950 +0.03(+1.01%)
Jun 09, 2003 2.515 2.515 2.457 2.470 623,633 -0.05(-2.08%)
Jun 06, 2003 2.532 2.549 2.510 2.523 1,271,253 +0.00(+0.11%)
Jun 05, 2003 2.517 2.522 2.493 2.520 917,922 -0.00(-0.17%)
Jun 04, 2003 2.475 2.540 2.464 2.524 1,299,852 +0.05(+2.01%)
Jun 03, 2003 2.493 2.494 2.443 2.475 998,183 -0.03(-1.12%)
Jun 02, 2003 2.491 2.534 2.479 2.503 1,565,542 +0.02(+0.62%)
May 30, 2003 2.450 2.497 2.443 2.487 822,901 +0.05(+1.85%)
May 29, 2003 2.473 2.496 2.439 2.442 879,176 -0.03(-1.23%)
May 28, 2003 2.462 2.485 2.457 2.472 782,309 +0.01(+0.43%)
May 27, 2003 2.423 2.467 2.402 2.462 1,014,788 +0.03(+1.21%)
May 23, 2003 2.409 2.449 2.382 2.432 1,167,929 +0.02(+0.96%)
May 22, 2003 2.365 2.415 2.336 2.409 1,323,838 +0.08(+3.28%)
May 21, 2003 2.339 2.349 2.307 2.333 1,340,443 -0.01(-0.33%)
May 20, 2003 2.342 2.369 2.318 2.340 1,084,901 +0.01(+0.33%)
May 19, 2003 2.421 2.421 2.331 2.333 1,464,063 -0.10(-4.00%)
May 16, 2003 2.437 2.437 2.397 2.430 1,103,352 -0.01(-0.49%)
May 15, 2003 2.399 2.444 2.380 2.442 917,922 +0.05(+2.09%)
May 14, 2003 2.426 2.430 2.385 2.392 1,274,943 -0.03(-1.27%)
May 13, 2003 2.457 2.468 2.423 2.423 1,665,176 -0.05(-2.12%)
May 12, 2003 2.421 2.475 2.402 2.475 1,774,035 +0.02(+0.74%)
May 09, 2003 2.421 2.458 2.416 2.457 1,114,422 +0.04(+1.69%)
May 08, 2003 2.421 2.450 2.403 2.416 1,048,922 -0.02(-0.65%)
May 07, 2003 2.432 2.457 2.395 2.432 944,676 -0.00(-0.02%)
May 06, 2003 2.395 2.447 2.395 2.432 973,274 +0.04(+1.73%)
May 05, 2003 2.411 2.413 2.385 2.391 921,612 -0.01(-0.62%)
May 02, 2003 2.385 2.415 2.377 2.406 1,045,232 +0.02(+0.66%)
May 01, 2003 2.423 2.423 2.345 2.390 1,879,204 -0.04(-1.49%)
Apr 30, 2003 2.397 2.432 2.373 2.426 1,949,317 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.401 1,465,908 +0.03(+1.38%)
Apr 28, 2003 2.350 2.375 2.337 2.368 1,126,415 +0.02(+0.80%)
Apr 25, 2003 2.312 2.351 2.288 2.350 1,246,345 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.305 796,148 -0.00(-0.17%)
Apr 23, 2003 2.322 2.322 2.287 2.309 859,802 -0.02(-0.89%)
Apr 22, 2003 2.274 2.341 2.269 2.330 1,143,943 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.243 2.257 1,071,986 +0.01(+0.41%)
Apr 17, 2003 2.221 2.253 2.220 2.248 1,454,838 +0.03(+1.50%)
Apr 16, 2003 2.240 2.263 2.213 2.215 1,064,605 -0.05(-2.15%)
Apr 15, 2003 2.286 2.286 2.257 2.263 994,493 -0.04(-1.53%)
Apr 14, 2003 2.252 2.304 2.252 2.299 1,273,098 +0.05(+2.05%)
Apr 11, 2003 2.227 2.257 2.227 2.252 1,225,126 +0.03(+1.34%)
Apr 10, 2003 2.223 2.236 2.219 2.222 1,388,415 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,986 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.202 2.228 2,072,014 -0.00(-0.02%)
Apr 07, 2003 2.228 2.277 2.219 2.228 879,176 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,422 +0.02(+0.71%)
Apr 03, 2003 2.210 2.211 2.168 2.180 675,295 -0.02(-0.90%)
Apr 02, 2003 2.169 2.223 2.169 2.200 730,648 +0.05(+2.35%)
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.