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

Ryder System (NY: R )

124.98 +0.71 (+0.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2015 63.91 64.40 61.69 62.06 1,796,927 -2.59(-4.00%)
Jan 29, 2015 65.66 66.25 64.28 64.65 1,821,125 -1.34(-2.03%)
Jan 28, 2015 68.18 68.26 65.86 65.99 530,201 -1.44(-2.13%)
Jan 27, 2015 66.55 67.66 66.29 67.43 814,627 -0.34(-0.51%)
Jan 26, 2015 67.78 68.38 67.39 67.78 738,149 -0.15(-0.22%)
Jan 23, 2015 67.69 68.45 67.40 67.93 539,343 +0.03(+0.04%)
Jan 22, 2015 67.54 67.93 66.93 67.90 783,684 +1.20(+1.80%)
Jan 21, 2015 66.26 67.71 66.11 66.70 855,211 +0.28(+0.43%)
Jan 20, 2015 66.71 67.21 65.66 66.41 453,515 +0.19(+0.28%)
Jan 16, 2015 64.88 66.29 64.88 66.23 607,006 +1.04(+1.60%)
Jan 15, 2015 66.05 66.32 65.10 65.18 844,750 -0.46(-0.70%)
Jan 14, 2015 65.15 66.01 64.79 65.64 553,300 -0.70(-1.05%)
Jan 13, 2015 66.74 67.95 65.60 66.34 617,668 +0.26(+0.40%)
Jan 12, 2015 67.20 67.21 65.81 66.08 771,159 -0.90(-1.34%)
Jan 09, 2015 68.19 68.19 66.94 66.97 551,748 -1.19(-1.75%)
Jan 08, 2015 67.28 68.28 67.09 68.17 900,591 +1.60(+2.40%)
Jan 07, 2015 66.76 67.07 66.17 66.57 600,882 +0.34(+0.52%)
Jan 06, 2015 67.33 67.51 65.66 66.23 923,350 -0.73(-1.10%)
Jan 05, 2015 68.44 68.66 66.84 66.96 768,332 -2.22(-3.21%)
Jan 02, 2015 69.90 70.20 67.93 69.18 806,384 -0.43(-0.61%)
Dec 31, 2014 70.09 69.61 69.61 69.61 407,516 -0.62(-0.89%)
Dec 30, 2014 69.97 70.57 69.89 70.23 549,119 -0.08(-0.11%)
Dec 29, 2014 70.30 70.57 70.00 70.30 400,839 -0.20(-0.29%)
Dec 26, 2014 70.14 70.82 70.14 70.51 210,774 +0.51(+0.73%)
Dec 24, 2014 70.19 70.00 70.00 70.00 217,164 -0.11(-0.16%)
Dec 23, 2014 69.52 70.51 69.52 70.11 423,087 +0.70(+1.00%)
Dec 22, 2014 68.97 69.98 68.92 69.41 475,039 +0.76(+1.11%)
Dec 19, 2014 68.55 69.04 68.20 68.65 786,212 +0.49(+0.71%)
Dec 18, 2014 67.42 68.17 67.00 68.16 974,938 +1.65(+2.48%)
Dec 17, 2014 65.53 66.71 64.55 66.51 796,006 +0.93(+1.42%)
Dec 16, 2014 65.62 67.58 65.50 65.58 975,127 -0.05(-0.07%)
Dec 15, 2014 66.25 66.57 64.88 65.63 774,695 -0.13(-0.19%)
Dec 12, 2014 66.05 66.71 65.66 65.75 777,293 -0.60(-0.90%)
Dec 11, 2014 66.80 67.33 66.21 66.35 683,195 -0.22(-0.34%)
Dec 10, 2014 68.49 68.61 66.40 66.58 836,664 -1.94(-2.83%)
Dec 09, 2014 68.01 68.58 67.42 68.52 603,680 -0.41(-0.60%)
Dec 08, 2014 70.09 70.25 68.62 68.93 577,025 -1.27(-1.80%)
Dec 05, 2014 69.60 70.42 69.45 70.20 548,380 +0.50(+0.72%)
Dec 04, 2014 70.64 70.64 69.42 69.70 651,389 -0.92(-1.31%)
Dec 03, 2014 69.88 70.99 69.73 70.62 658,744 +1.09(+1.57%)
Dec 02, 2014 69.33 69.95 68.89 69.52 682,275 +0.57(+0.83%)
Dec 01, 2014 71.46 71.81 68.47 68.95 1,369,736 -2.65(-3.71%)
Nov 28, 2014 70.42 71.83 70.21 71.61 700,580 +1.15(+1.64%)
Nov 26, 2014 71.32 70.45 70.45 70.45 558,250 -0.76(-1.07%)
Nov 25, 2014 69.98 71.67 69.85 71.22 915,679 +1.43(+2.05%)
Nov 24, 2014 68.92 69.85 68.92 69.79 668,347 +0.95(+1.38%)
Nov 21, 2014 68.68 69.48 68.57 68.83 637,040 +0.81(+1.19%)
Nov 20, 2014 67.26 68.31 67.25 68.02 707,331 +0.14(+0.21%)
Nov 19, 2014 68.39 68.81 67.69 67.88 662,951 -0.66(-0.96%)
Nov 18, 2014 68.05 69.22 67.75 68.54 454,675 +0.55(+0.82%)
Nov 17, 2014 68.33 68.40 67.83 67.99 530,974 -0.46(-0.68%)
Nov 14, 2014 68.43 68.96 68.22 68.45 709,251 -0.01(-0.01%)
Nov 13, 2014 69.04 69.34 67.75 68.46 829,453 -0.47(-0.69%)
Nov 12, 2014 69.03 69.16 68.52 68.93 529,100 -0.28(-0.41%)
Nov 11, 2014 69.69 69.94 68.80 69.22 422,964 -0.44(-0.63%)
Nov 10, 2014 68.49 69.66 68.46 69.66 688,548 +1.37(+2.00%)
Nov 07, 2014 68.03 68.66 67.88 68.29 708,147 +0.04(+0.05%)
Nov 06, 2014 67.83 68.30 67.27 68.25 666,291 +0.57(+0.85%)
Nov 05, 2014 67.49 67.99 66.91 67.68 784,487 +0.75(+1.13%)
Nov 04, 2014 66.43 67.15 66.13 66.92 874,577 +0.63(+0.95%)
Nov 03, 2014 66.19 66.75 65.56 66.30 1,086,451 +0.24(+0.36%)
Oct 31, 2014 66.07 66.21 65.11 66.06 1,232,443 +0.72(+1.11%)
Oct 30, 2014 64.48 66.15 64.25 65.33 1,037,070 +0.58(+0.90%)
Oct 29, 2014 65.20 65.56 64.03 64.75 896,386 -0.27(-0.41%)
Oct 28, 2014 63.77 65.12 63.31 65.02 833,215 +1.61(+2.53%)
Oct 27, 2014 63.15 63.50 63.35 63.41 1,118,688 +0.07(+0.11%)
Oct 24, 2014 63.29 63.54 62.47 63.35 928,327 +0.40(+0.64%)
Oct 23, 2014 61.83 63.78 61.60 62.94 1,617,815 +2.34(+3.86%)
Oct 22, 2014 64.12 64.96 60.48 60.61 3,408,544 -4.40(-6.77%)
Oct 21, 2014 63.03 65.11 63.00 65.00 1,102,624 +2.33(+3.72%)
Oct 20, 2014 62.26 62.43 61.75 62.67 756,733 +0.08(+0.13%)
Oct 17, 2014 61.97 63.03 61.87 62.59 896,232 +1.43(+2.33%)
Oct 16, 2014 58.86 61.37 58.68 61.17 1,060,044 +1.22(+2.04%)
Oct 15, 2014 59.60 60.35 57.62 59.94 1,106,865 +0.07(+0.11%)
Oct 14, 2014 57.89 60.13 57.89 59.87 1,287,540 +2.15(+3.73%)
Oct 13, 2014 60.68 61.37 57.60 57.72 1,298,405 -2.80(-4.63%)
Oct 10, 2014 62.51 62.61 60.12 60.52 1,441,923 -2.12(-3.38%)
Oct 09, 2014 65.46 65.52 62.36 62.64 1,649,987 -2.87(-4.38%)
Oct 08, 2014 64.51 65.58 62.73 65.51 1,526,423 +1.00(+1.55%)
Oct 07, 2014 66.27 66.27 64.49 64.51 646,898 -1.79(-2.70%)
Oct 06, 2014 66.98 67.54 66.19 66.30 490,432 -0.32(-0.48%)
Oct 03, 2014 65.81 66.78 65.58 66.62 582,842 +1.28(+1.95%)
Oct 02, 2014 65.41 65.70 64.17 65.35 845,720 -0.07(-0.10%)
Oct 01, 2014 67.14 67.21 65.16 65.41 915,595 -1.76(-2.62%)
Sep 30, 2014 67.90 68.44 67.15 67.18 603,886 -0.65(-0.96%)
Sep 29, 2014 66.97 68.00 66.86 67.83 448,831 +0.18(+0.26%)
Sep 26, 2014 66.81 67.86 66.70 67.65 591,038 +0.84(+1.25%)
Sep 25, 2014 67.76 67.76 66.68 66.81 631,689 -1.16(-1.70%)
Sep 24, 2014 67.37 68.02 67.16 67.97 596,100 +0.63(+0.94%)
Sep 23, 2014 67.68 68.13 67.33 67.33 508,118 -0.47(-0.69%)
Sep 22, 2014 69.01 69.15 67.63 67.80 433,507 -1.44(-2.08%)
Sep 19, 2014 70.00 70.09 68.99 69.25 565,027 -0.63(-0.91%)
Sep 18, 2014 69.42 70.02 69.21 69.88 315,925 +0.50(+0.72%)
Sep 17, 2014 69.57 69.81 68.82 69.38 525,265 +0.16(+0.23%)
Sep 16, 2014 68.42 69.50 68.10 69.22 407,588 +0.71(+1.04%)
Sep 15, 2014 69.26 69.60 68.20 68.51 834,975 -0.70(-1.01%)
Sep 12, 2014 68.83 69.40 68.76 69.22 610,326 +0.39(+0.56%)
Sep 11, 2014 68.36 68.89 68.26 68.83 414,388 +0.23(+0.34%)
Sep 10, 2014 69.01 69.01 68.09 68.60 382,057 -0.12(-0.17%)
Sep 09, 2014 69.38 69.42 68.67 68.72 414,621 -0.67(-0.97%)
Sep 08, 2014 69.72 69.78 69.13 69.39 306,703 -0.28(-0.41%)
Sep 05, 2014 69.07 69.70 68.80 69.67 613,113 +0.59(+0.85%)
Sep 04, 2014 69.31 69.80 68.86 69.08 591,551 -0.27(-0.39%)
Sep 03, 2014 69.44 70.07 69.26 69.35 938,579 +0.19(+0.27%)
Sep 02, 2014 67.76 69.29 67.60 69.16 984,265 +1.71(+2.53%)
Aug 29, 2014 67.72 67.45 67.45 67.45 731,525 -0.18(-0.26%)
Aug 28, 2014 67.33 67.72 67.07 67.63 279,420 -0.01(-0.01%)
Aug 27, 2014 67.80 67.80 67.58 67.64 246,019 -0.11(-0.17%)
Aug 26, 2014 67.96 68.26 67.68 67.75 373,660 -0.16(-0.24%)
Aug 25, 2014 68.02 68.40 67.57 67.92 520,840 +0.13(+0.19%)
Aug 22, 2014 67.62 68.00 67.41 67.79 382,323 +0.16(+0.24%)
Aug 21, 2014 67.83 68.13 67.59 67.62 401,761 -0.19(-0.28%)
Aug 20, 2014 67.37 68.33 67.35 67.81 783,402 +0.40(+0.59%)
Aug 19, 2014 66.77 67.75 66.74 67.42 646,971 +0.95(+1.43%)
Aug 18, 2014 65.60 66.47 65.33 66.47 459,431 +1.36(+2.09%)
Aug 15, 2014 65.58 65.77 64.27 65.11 643,534 -0.14(-0.22%)
Aug 14, 2014 65.07 65.30 64.77 65.25 288,507 +0.28(+0.43%)
Aug 13, 2014 64.70 65.43 64.70 64.97 344,381 +0.48(+0.75%)
Aug 12, 2014 64.31 64.59 64.06 64.49 405,703 +0.24(+0.37%)
Aug 11, 2014 64.36 64.83 64.19 64.25 539,057 +0.42(+0.65%)
Aug 08, 2014 63.17 63.75 62.60 63.84 745,228 +0.77(+1.23%)
Aug 07, 2014 63.62 63.73 62.86 63.06 673,167 -0.33(-0.52%)
Aug 06, 2014 63.15 63.79 62.92 63.39 736,993 -0.31(-0.49%)
Aug 05, 2014 64.13 64.72 63.64 63.70 614,746 -0.80(-1.24%)
Aug 04, 2014 64.80 64.80 63.95 64.51 634,672 +0.05(+0.08%)
Aug 01, 2014 63.94 64.68 63.73 64.45 1,177,128 +0.42(+0.65%)
Jul 31, 2014 64.71 64.89 63.44 64.04 1,388,422 -1.32(-2.01%)
Jul 30, 2014 65.55 65.87 65.03 65.35 612,345 +0.00(+0.00%)
Jul 29, 2014 66.38 66.66 65.31 65.35 882,270 -1.52(-2.28%)
Jul 28, 2014 67.81 68.21 66.60 66.88 742,109 -1.01(-1.49%)
Jul 25, 2014 67.90 68.33 67.50 67.89 1,053,443 -0.22(-0.32%)
Jul 24, 2014 66.57 68.15 66.41 68.10 1,355,456 +1.41(+2.12%)
Jul 23, 2014 67.66 67.83 64.67 66.69 2,568,885 -0.56(-0.83%)
Jul 22, 2014 66.86 67.48 66.57 67.25 1,414,821 +0.83(+1.24%)
Jul 21, 2014 66.20 66.68 66.03 66.42 486,407 -0.07(-0.11%)
Jul 18, 2014 65.73 66.74 65.55 66.50 521,184 +0.88(+1.34%)
Jul 17, 2014 66.25 66.96 65.49 65.62 661,977 -0.65(-0.98%)
Jul 16, 2014 66.17 66.37 65.91 66.27 472,933 +0.48(+0.72%)
Jul 15, 2014 65.81 66.24 65.61 65.79 714,808 +0.04(+0.07%)
Jul 14, 2014 65.67 66.80 65.65 65.75 826,896 +0.79(+1.21%)
Jul 11, 2014 64.84 65.09 64.50 64.96 406,501 +0.16(+0.24%)
Jul 10, 2014 65.16 65.32 64.66 64.80 557,478 -0.84(-1.28%)
Jul 09, 2014 65.84 66.07 65.41 65.64 504,856 -0.07(-0.10%)
Jul 08, 2014 65.95 65.97 65.25 65.71 496,566 -0.28(-0.42%)
Jul 07, 2014 66.25 66.25 65.51 65.99 374,076 -0.37(-0.56%)
Jul 03, 2014 66.13 66.36 66.36 66.36 323,470 +0.39(+0.60%)
Jul 02, 2014 66.09 66.60 65.67 65.96 340,477 -0.15(-0.22%)
Jul 01, 2014 65.64 66.24 65.55 66.11 579,670 +0.62(+0.94%)
Jun 30, 2014 64.74 65.77 64.50 65.49 676,675 +0.73(+1.12%)
Jun 27, 2014 64.61 64.88 64.15 64.77 642,641 +0.03(+0.05%)
Jun 26, 2014 64.48 64.74 63.64 64.74 479,260 +0.32(+0.50%)
Jun 25, 2014 63.94 64.59 63.88 64.42 475,878 +0.39(+0.60%)
Jun 24, 2014 64.68 65.32 63.97 64.03 535,822 -0.85(-1.31%)
Jun 23, 2014 65.15 65.26 64.65 64.88 571,981 -0.22(-0.34%)
Jun 20, 2014 65.20 65.42 65.02 65.10 674,893 -0.16(-0.24%)
Jun 19, 2014 65.32 65.60 64.91 65.26 443,249 -0.08(-0.13%)
Jun 18, 2014 64.83 65.55 64.57 65.34 865,083 +1.12(+1.75%)
Jun 17, 2014 64.02 64.56 63.69 64.22 379,527 +0.09(+0.14%)
Jun 16, 2014 64.35 65.03 63.97 64.13 548,154 -0.29(-0.45%)
Jun 13, 2014 64.14 64.54 63.84 64.42 493,491 +0.46(+0.72%)
Jun 12, 2014 64.89 65.01 63.58 63.96 587,194 -1.00(-1.55%)
Jun 11, 2014 65.32 65.49 64.74 64.96 424,162 -0.70(-1.06%)
Jun 10, 2014 65.65 65.82 64.83 65.66 402,003 +0.25(+0.39%)
Jun 06, 2014 64.36 65.52 64.36 65.41 555,884 +1.09(+1.69%)
Jun 05, 2014 63.83 64.54 63.55 64.32 586,688 +0.51(+0.80%)
Jun 04, 2014 63.63 64.10 63.32 63.81 536,456 +0.01(+0.01%)
Jun 03, 2014 64.62 64.62 63.33 63.80 640,843 -0.91(-1.41%)
Jun 02, 2014 64.61 64.85 64.13 64.71 654,426 +0.19(+0.29%)
May 30, 2014 64.57 64.68 64.18 64.53 641,781 -0.13(-0.21%)
May 29, 2014 63.57 64.69 63.32 64.66 1,084,614 +1.09(+1.72%)
May 28, 2014 62.68 64.09 62.52 63.57 1,273,222 +1.12(+1.80%)
May 27, 2014 62.60 62.94 62.41 62.45 484,003 +0.16(+0.26%)
May 23, 2014 61.56 62.28 62.28 62.28 584,668 +0.67(+1.09%)
May 22, 2014 61.48 61.67 61.17 61.61 341,391 +0.15(+0.24%)
May 21, 2014 61.47 62.14 61.27 61.47 469,767 +0.18(+0.29%)
May 20, 2014 61.94 62.13 61.06 61.29 801,263 -0.71(-1.14%)
May 19, 2014 61.34 62.27 61.19 61.99 669,196 +0.57(+0.93%)
May 16, 2014 61.31 61.42 60.78 61.42 380,982 +0.31(+0.51%)
May 15, 2014 61.06 61.21 60.26 61.11 876,306 -0.29(-0.47%)
May 14, 2014 62.47 62.47 61.21 61.40 497,530 -1.13(-1.80%)
May 13, 2014 62.68 62.86 62.33 62.52 747,000 -0.10(-0.17%)
May 12, 2014 61.41 62.83 61.41 62.63 874,920 +1.47(+2.41%)
May 09, 2014 60.84 61.16 60.35 61.15 779,176 +0.33(+0.55%)
May 08, 2014 60.98 62.20 60.75 60.82 901,614 -0.27(-0.45%)
May 07, 2014 61.02 61.63 60.54 61.09 630,118 +0.23(+0.38%)
May 06, 2014 60.36 61.36 60.22 60.86 866,203 +0.30(+0.50%)
May 05, 2014 60.41 60.85 59.72 60.56 533,265 -0.16(-0.26%)
May 02, 2014 60.98 61.58 60.58 60.72 600,155 -0.16(-0.26%)
May 01, 2014 60.81 61.60 60.55 60.87 775,620 +0.02(+0.04%)
Apr 30, 2014 60.02 61.03 59.77 60.85 858,754 +0.76(+1.27%)
Apr 29, 2014 60.92 60.93 60.00 60.09 1,147,924 -0.55(-0.90%)
Apr 28, 2014 60.98 61.07 60.02 60.64 1,311,671 -0.07(-0.11%)
Apr 25, 2014 61.32 61.78 60.66 60.70 1,128,395 -0.84(-1.37%)
Apr 24, 2014 61.77 61.81 60.48 61.55 1,057,634 +0.17(+0.28%)
Apr 23, 2014 61.09 62.49 61.09 61.38 1,493,470 +1.08(+1.79%)
Apr 22, 2014 59.98 60.54 59.58 60.29 1,115,382 +0.44(+0.73%)
Apr 21, 2014 59.24 59.90 58.96 59.86 722,800 +0.56(+0.94%)
Apr 17, 2014 59.75 59.30 59.30 59.30 1,131,339 -0.38(-0.63%)
Apr 16, 2014 58.89 59.93 58.75 59.68 656,610 +1.14(+1.95%)
Apr 15, 2014 58.75 59.19 57.94 58.54 1,031,345 -0.02(-0.04%)
Apr 14, 2014 58.58 59.07 57.99 58.56 756,961 +0.61(+1.06%)
Apr 11, 2014 58.33 58.80 57.83 57.95 890,081 -0.72(-1.22%)
Apr 10, 2014 60.32 60.61 58.49 58.67 731,812 -1.76(-2.92%)
Apr 09, 2014 59.47 60.52 59.21 60.43 709,831 +1.44(+2.44%)
Apr 08, 2014 58.05 59.24 57.87 58.99 977,315 +1.09(+1.88%)
Apr 07, 2014 59.45 59.52 57.70 57.90 796,362 -1.67(-2.80%)
Apr 04, 2014 60.88 61.06 59.21 59.57 846,730 -0.93(-1.53%)
Apr 03, 2014 60.58 61.02 60.27 60.49 781,954 -0.04(-0.07%)
Apr 02, 2014 60.24 60.88 60.15 60.54 1,004,680 +0.36(+0.60%)
Apr 01, 2014 59.29 60.23 59.05 60.18 1,287,087 +1.00(+1.69%)
Mar 31, 2014 58.89 59.70 58.69 59.18 879,842 +0.90(+1.54%)
Mar 28, 2014 57.37 58.60 57.29 58.28 600,063 +1.04(+1.82%)
Mar 27, 2014 57.67 58.56 56.80 57.24 982,214 -0.47(-0.81%)
Mar 26, 2014 58.61 58.78 57.70 57.70 604,562 -0.65(-1.12%)
Mar 25, 2014 58.65 58.81 58.08 58.35 840,751 -0.02(-0.04%)
Mar 24, 2014 58.71 58.87 57.53 58.38 803,228 +0.10(+0.18%)
Mar 21, 2014 58.51 58.81 58.12 58.27 1,060,469 +0.22(+0.38%)
Mar 20, 2014 57.93 58.15 57.57 58.05 540,355 +0.07(+0.11%)
Mar 19, 2014 57.97 58.42 57.53 57.98 612,257 -0.04(-0.08%)
Mar 18, 2014 57.73 58.32 57.64 58.03 698,720 +0.31(+0.54%)
Mar 17, 2014 57.67 58.20 57.50 57.72 455,445 +0.53(+0.93%)
Mar 14, 2014 56.54 57.38 56.47 57.18 902,081 +0.51(+0.90%)
Mar 13, 2014 57.44 57.58 56.34 56.67 1,138,183 -0.48(-0.84%)
Mar 12, 2014 56.58 57.33 56.39 57.16 965,186 +0.22(+0.39%)
Mar 11, 2014 57.78 58.33 56.81 56.93 1,222,614 -0.61(-1.07%)
Mar 10, 2014 57.47 57.93 56.95 57.55 492,453 -0.12(-0.21%)
Mar 07, 2014 57.64 58.01 57.39 57.67 868,490 +0.26(+0.45%)
Mar 06, 2014 57.27 57.57 57.08 57.41 970,859 +0.36(+0.64%)
Mar 05, 2014 56.56 57.14 56.48 57.04 723,942 +0.49(+0.86%)
Mar 04, 2014 55.73 56.98 55.73 56.56 657,855 +1.44(+2.62%)
Mar 03, 2014 55.13 55.41 54.76 55.11 730,344 -0.66(-1.18%)
Feb 28, 2014 55.11 56.21 55.02 55.77 953,225 +0.70(+1.28%)
Feb 27, 2014 53.93 55.08 53.73 55.07 831,288 +0.99(+1.83%)
Feb 26, 2014 54.24 54.93 53.93 54.08 872,991 -0.17(-0.31%)
Feb 25, 2014 54.59 54.70 53.98 54.25 466,050 -0.39(-0.72%)
Feb 24, 2014 54.22 55.52 53.86 54.64 969,929 +0.78(+1.44%)
Feb 21, 2014 53.23 53.98 53.15 53.86 856,478 +0.69(+1.30%)
Feb 20, 2014 52.56 53.25 52.25 53.17 575,166 +0.64(+1.23%)
Feb 19, 2014 52.97 53.85 52.43 52.53 900,869 -0.43(-0.81%)
Feb 18, 2014 52.94 53.16 52.67 52.96 514,852 -0.13(-0.25%)
Feb 14, 2014 52.59 53.09 53.09 53.09 598,825 +0.50(+0.94%)
Feb 13, 2014 52.20 53.04 52.06 52.59 828,172 -0.14(-0.27%)
Feb 12, 2014 52.87 53.27 52.56 52.73 481,005 +0.12(+0.22%)
Feb 11, 2014 51.97 52.90 51.86 52.62 696,714 +0.46(+0.89%)
Feb 10, 2014 52.40 52.62 51.98 52.15 834,214 -0.49(-0.92%)
Feb 07, 2014 51.99 52.73 51.74 52.64 719,015 +0.85(+1.65%)
Feb 06, 2014 50.98 51.92 50.70 51.78 970,831 +1.08(+2.12%)
Feb 05, 2014 51.07 51.24 50.05 50.71 910,926 -0.52(-1.02%)
Feb 04, 2014 50.69 51.78 47.43 51.23 1,596,018 +0.56(+1.11%)
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.