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

Rollins Inc (NY: ROL )

47.07 -0.10 (-0.21%)
Official Closing 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 31, 2005 0.7563 0.7885 0.7563 0.7828 3,228,592 +0.02(+3.16%)
Jan 28, 2005 0.7882 0.7970 0.7566 0.7588 2,242,978 -0.03(-3.96%)
Jan 27, 2005 0.7828 0.7977 0.7797 0.7901 899,725 +0.01(+1.17%)
Jan 26, 2005 0.7923 0.8096 0.7790 0.7809 2,397,860 +0.00(+0.32%)
Jan 25, 2005 0.7749 0.7847 0.7702 0.7784 756,107 +0.01(+0.78%)
Jan 24, 2005 0.7923 0.7992 0.7699 0.7724 854,668 -0.02(-2.78%)
Jan 21, 2005 0.8008 0.8049 0.7945 0.7945 818,060 -0.01(-0.63%)
Jan 20, 2005 0.7986 0.8081 0.7958 0.7995 1,103,888 +0.00(+0.04%)
Jan 19, 2005 0.8112 0.8112 0.7967 0.7992 905,357 -0.01(-1.75%)
Jan 18, 2005 0.8018 0.8134 0.7923 0.8134 951,822 +0.01(+1.06%)
Jan 14, 2005 0.7986 0.8081 0.7954 0.8049 580,104 +0.01(+1.19%)
Jan 13, 2005 0.8081 0.8112 0.7907 0.7954 1,123,601 -0.01(-1.56%)
Jan 12, 2005 0.7935 0.8119 0.7923 0.8081 1,258,771 +0.01(+1.83%)
Jan 11, 2005 0.8178 0.8178 0.7935 0.7935 1,386,901 -0.02(-2.93%)
Jan 10, 2005 0.8018 0.8185 0.8018 0.8175 1,281,299 +0.02(+1.97%)
Jan 07, 2005 0.8134 0.8134 0.8018 0.8018 1,334,804 -0.01(-1.47%)
Jan 06, 2005 0.8131 0.8163 0.8036 0.8138 1,505,174 +0.01(+0.66%)
Jan 05, 2005 0.8033 0.8144 0.8018 0.8084 1,744,538 +0.00(+0.31%)
Jan 04, 2005 0.8270 0.8295 0.8049 0.8059 1,609,368 -0.02(-1.88%)
Jan 03, 2005 0.8308 0.8362 0.8144 0.8213 2,697,768 -0.01(-1.14%)
Dec 31, 2004 0.8510 0.8529 0.8308 0.8308 1,783,963 -0.02(-2.37%)
Dec 30, 2004 0.8475 0.8532 0.8475 0.8510 646,281 +0.00(+0.15%)
Dec 29, 2004 0.8504 0.8532 0.8428 0.8497 413,958 -0.00(-0.07%)
Dec 28, 2004 0.8396 0.8545 0.8396 0.8504 2,217,633 +0.01(+1.28%)
Dec 27, 2004 0.8403 0.8447 0.8358 0.8396 1,731,866 -0.00(-0.45%)
Dec 23, 2004 0.8358 0.8434 0.8333 0.8434 1,302,419 +0.00(+0.53%)
Dec 22, 2004 0.8207 0.8393 0.8207 0.8390 1,782,555 +0.01(+1.72%)
Dec 21, 2004 0.8160 0.8254 0.8087 0.8248 930,702 +0.01(+1.44%)
Dec 20, 2004 0.8081 0.8131 0.7964 0.8131 627,977 +0.01(+0.90%)
Dec 17, 2004 0.8087 0.8131 0.7970 0.8059 1,008,143 -0.01(-1.08%)
Dec 16, 2004 0.8261 0.8267 0.8055 0.8147 664,586 -0.01(-1.56%)
Dec 15, 2004 0.8270 0.8365 0.8254 0.8276 1,099,664 +0.00(+0.08%)
Dec 14, 2004 0.8175 0.8321 0.8163 0.8270 1,271,443 +0.01(+1.04%)
Dec 13, 2004 0.8033 0.8220 0.8033 0.8185 1,477,014 +0.02(+2.17%)
Dec 10, 2004 0.7954 0.8049 0.7907 0.8011 1,388,309 +0.00(+0.36%)
Dec 09, 2004 0.7860 0.8005 0.7784 0.7983 2,866,731 +0.01(+1.36%)
Dec 08, 2004 0.7639 0.7876 0.7557 0.7876 1,716,378 +0.03(+3.61%)
Dec 07, 2004 0.7781 0.7812 0.7601 0.7601 871,565 -0.02(-2.31%)
Dec 06, 2004 0.7954 0.7973 0.7718 0.7781 1,223,570 -0.02(-2.53%)
Dec 03, 2004 0.7954 0.8049 0.7876 0.7983 901,133 +0.01(+0.76%)
Dec 02, 2004 0.8049 0.8081 0.7778 0.7923 1,679,769 -0.02(-2.56%)
Dec 01, 2004 0.7737 0.8150 0.7737 0.8131 1,469,974 +0.04(+4.93%)
Nov 30, 2004 0.7812 0.7825 0.7718 0.7749 1,729,050 -0.01(-1.01%)
Nov 29, 2004 0.7888 0.7954 0.7768 0.7828 1,683,993 -0.00(-0.56%)
Nov 26, 2004 0.7970 0.7980 0.7869 0.7872 211,203 -0.01(-0.95%)
Nov 24, 2004 0.7904 0.8033 0.7904 0.7948 991,247 +0.00(+0.32%)
Nov 23, 2004 0.7945 0.7945 0.7778 0.7923 1,305,235 -0.00(-0.56%)
Nov 22, 2004 0.7834 0.7967 0.7834 0.7967 1,013,775 +0.01(+1.49%)
Nov 19, 2004 0.7980 0.7980 0.7781 0.7850 1,106,704 -0.01(-1.62%)
Nov 18, 2004 0.8046 0.8046 0.7844 0.7980 1,637,528 -0.01(-0.71%)
Nov 17, 2004 0.8093 0.8239 0.7926 0.8036 1,685,401 +0.00(+0.20%)
Nov 16, 2004 0.8182 0.8182 0.8018 0.8021 1,267,219 -0.02(-1.89%)
Nov 15, 2004 0.8226 0.8314 0.8112 0.8175 1,707,929 -0.01(-0.61%)
Nov 12, 2004 0.8270 0.8286 0.8191 0.8226 1,661,465 -0.00(-0.38%)
Nov 11, 2004 0.8207 0.8302 0.8201 0.8257 1,820,571 +0.01(+0.85%)
Nov 10, 2004 0.8201 0.8248 0.8160 0.8188 2,503,461 -0.00(-0.15%)
Nov 09, 2004 0.8396 0.8425 0.8175 0.8201 2,426,020 -0.02(-1.96%)
Nov 08, 2004 0.8396 0.8463 0.8349 0.8365 1,444,629 -0.01(-0.82%)
Nov 05, 2004 0.8507 0.8617 0.8381 0.8434 1,491,094 -0.01(-0.60%)
Nov 04, 2004 0.8459 0.8551 0.8422 0.8485 1,529,111 -0.00(-0.07%)
Nov 03, 2004 0.8459 0.8564 0.8387 0.8491 1,944,477 +0.01(+1.51%)
Nov 02, 2004 0.8507 0.8627 0.8349 0.8365 1,916,317 -0.01(-1.67%)
Nov 01, 2004 0.8343 0.8535 0.8229 0.8507 1,109,520 +0.02(+2.28%)
Oct 29, 2004 0.8523 0.8665 0.8207 0.8317 1,823,387 -0.02(-2.77%)
Oct 28, 2004 0.8459 0.8614 0.8418 0.8554 2,496,421 +0.00(+0.37%)
Oct 27, 2004 0.8210 0.8523 0.8169 0.8523 2,354,211 +0.03(+3.85%)
Oct 26, 2004 0.8207 0.8349 0.8049 0.8207 2,137,376 +0.00(+0.08%)
Oct 25, 2004 0.8090 0.8254 0.8043 0.8201 1,264,403 +0.01(+0.89%)
Oct 22, 2004 0.8270 0.8365 0.8109 0.8128 1,500,950 -0.02(-1.90%)
Oct 21, 2004 0.8302 0.8339 0.8178 0.8286 1,219,346 -0.00(-0.19%)
Oct 20, 2004 0.8112 0.8336 0.8055 0.8302 1,567,127 +0.02(+2.14%)
Oct 19, 2004 0.8191 0.8254 0.8112 0.8128 865,933 -0.01(-0.92%)
Oct 18, 2004 0.8144 0.8311 0.8049 0.8204 972,942 +0.00(+0.35%)
Oct 15, 2004 0.8201 0.8235 0.8150 0.8175 1,005,327 -0.00(-0.31%)
Oct 14, 2004 0.8128 0.8226 0.8128 0.8201 1,233,426 +0.01(+0.62%)
Oct 13, 2004 0.8175 0.8223 0.8081 0.8150 1,088,400 +0.00(+0.00%)
Oct 12, 2004 0.8216 0.8276 0.8096 0.8150 729,355 -0.01(-0.81%)
Oct 11, 2004 0.8081 0.8216 0.8081 0.8216 642,057 +0.01(+1.24%)
Oct 08, 2004 0.7970 0.8175 0.7970 0.8115 1,667,097 +0.01(+1.38%)
Oct 07, 2004 0.8036 0.8052 0.7954 0.8005 785,675 -0.01(-0.78%)
Oct 06, 2004 0.8046 0.8106 0.8021 0.8068 726,539 +0.00(+0.27%)
Oct 05, 2004 0.8071 0.8109 0.8011 0.8046 734,987 -0.00(-0.31%)
Oct 04, 2004 0.8040 0.8128 0.7989 0.8071 926,478 +0.00(+0.39%)
Oct 01, 2004 0.7686 0.8068 0.7670 0.8040 1,606,552 +0.04(+4.86%)
Sep 30, 2004 0.7724 0.7834 0.7667 0.7667 1,175,697 -0.01(-1.54%)
Sep 29, 2004 0.7749 0.7888 0.7749 0.7787 905,357 +0.00(+0.08%)
Sep 28, 2004 0.7607 0.7809 0.7607 0.7781 1,006,735 +0.01(+1.86%)
Sep 27, 2004 0.7749 0.7762 0.7585 0.7639 1,402,389 -0.01(-1.63%)
Sep 24, 2004 0.7670 0.7775 0.7607 0.7765 1,299,603 +0.01(+0.86%)
Sep 23, 2004 0.7544 0.7699 0.7528 0.7699 525,191 +0.01(+1.71%)
Sep 22, 2004 0.7636 0.7636 0.7449 0.7569 1,308,051 -0.01(-1.28%)
Sep 21, 2004 0.7462 0.7702 0.7443 0.7667 1,079,952 +0.02(+2.88%)
Sep 20, 2004 0.7572 0.7610 0.7449 0.7453 889,869 -0.01(-1.83%)
Sep 17, 2004 0.7828 0.7828 0.7566 0.7591 1,761,434 -0.02(-2.67%)
Sep 16, 2004 0.7623 0.7882 0.7623 0.7800 1,143,313 +0.02(+2.15%)
Sep 15, 2004 0.7569 0.7727 0.7569 0.7636 820,876 +0.00(+0.46%)
Sep 14, 2004 0.7702 0.7759 0.7569 0.7601 623,753 -0.01(-1.31%)
Sep 13, 2004 0.7724 0.7724 0.7655 0.7702 864,525 -0.00(-0.24%)
Sep 10, 2004 0.7702 0.7759 0.7620 0.7721 1,101,072 -0.00(-0.16%)
Sep 09, 2004 0.7591 0.7778 0.7585 0.7733 1,389,717 +0.01(+1.58%)
Sep 08, 2004 0.7655 0.7765 0.7576 0.7614 1,079,952 -0.01(-0.94%)
Sep 07, 2004 0.7528 0.7705 0.7490 0.7686 1,246,098 +0.01(+1.59%)
Sep 03, 2004 0.7607 0.7670 0.7554 0.7566 704,010 -0.01(-0.83%)
Sep 02, 2004 0.7434 0.7651 0.7434 0.7629 750,475 +0.01(+1.85%)
Sep 01, 2004 0.7323 0.7490 0.7301 0.7490 1,123,601 +0.01(+1.58%)
Aug 31, 2004 0.7339 0.7443 0.7184 0.7374 1,101,072 +0.01(+0.86%)
Aug 30, 2004 0.7449 0.7456 0.7276 0.7310 737,803 -0.02(-2.28%)
Aug 27, 2004 0.7386 0.7503 0.7386 0.7481 1,006,735 +0.01(+0.85%)
Aug 26, 2004 0.7292 0.7459 0.7276 0.7418 1,350,292 +0.01(+1.34%)
Aug 25, 2004 0.7228 0.7323 0.7131 0.7320 2,906,156 +0.01(+0.96%)
Aug 24, 2004 0.7228 0.7326 0.7197 0.7251 1,833,243 +0.00(+0.31%)
Aug 23, 2004 0.7317 0.7329 0.7134 0.7228 1,150,353 -0.01(-1.21%)
Aug 20, 2004 0.7181 0.7323 0.7181 0.7317 1,661,465 +0.01(+1.44%)
Aug 19, 2004 0.7181 0.7238 0.7156 0.7213 1,793,819 -0.00(-0.22%)
Aug 18, 2004 0.7071 0.7247 0.7011 0.7228 1,438,997 +0.01(+1.28%)
Aug 17, 2004 0.7061 0.7184 0.7052 0.7137 1,506,582 +0.01(+1.07%)
Aug 16, 2004 0.7187 0.7320 0.7042 0.7061 2,589,351 -0.02(-2.57%)
Aug 13, 2004 0.7288 0.7323 0.7213 0.7247 979,982 -0.00(-0.56%)
Aug 12, 2004 0.7266 0.7317 0.7194 0.7288 1,668,505 -0.00(-0.60%)
Aug 11, 2004 0.7339 0.7402 0.7112 0.7333 2,987,821 -0.01(-0.68%)
Aug 10, 2004 0.7127 0.7383 0.7105 0.7383 1,054,608 +0.03(+4.51%)
Aug 09, 2004 0.6929 0.7083 0.6913 0.7064 925,070 +0.01(+1.87%)
Aug 06, 2004 0.7165 0.7276 0.6894 0.6935 1,745,946 -0.03(-4.14%)
Aug 05, 2004 0.7339 0.7339 0.7228 0.7235 1,092,624 -0.01(-1.80%)
Aug 04, 2004 0.7260 0.7430 0.7112 0.7367 1,983,902 -0.00(-0.13%)
Aug 03, 2004 0.7465 0.7651 0.7355 0.7377 1,536,151 -0.01(-1.81%)
Aug 02, 2004 0.7310 0.7513 0.7168 0.7513 1,210,898 +0.02(+2.81%)
Jul 30, 2004 0.7339 0.7560 0.7288 0.7307 2,023,326 -0.01(-1.15%)
Jul 29, 2004 0.7465 0.7582 0.7320 0.7393 1,668,505 -0.01(-1.55%)
Jul 28, 2004 0.7569 0.7595 0.7260 0.7509 2,021,918 -0.01(-0.79%)
Jul 27, 2004 0.7383 0.7582 0.7361 0.7569 1,627,672 +0.02(+2.52%)
Jul 26, 2004 0.7178 0.7411 0.7150 0.7383 2,697,768 +0.02(+3.27%)
Jul 23, 2004 0.7150 0.7200 0.7023 0.7150 1,137,681 -0.00(-0.35%)
Jul 22, 2004 0.7244 0.7292 0.7071 0.7175 1,054,608 -0.01(-1.22%)
Jul 21, 2004 0.7418 0.7484 0.7260 0.7263 1,534,743 -0.01(-1.92%)
Jul 20, 2004 0.7260 0.7465 0.7244 0.7405 1,175,697 +0.01(+1.78%)
Jul 19, 2004 0.7213 0.7326 0.7178 0.7276 965,902 +0.01(+1.32%)
Jul 16, 2004 0.7355 0.7370 0.7181 0.7181 927,886 -0.02(-2.07%)
Jul 15, 2004 0.7168 0.7459 0.7165 0.7333 1,723,418 +0.02(+2.29%)
Jul 14, 2004 0.7168 0.7276 0.7102 0.7168 1,243,282 -0.00(-0.44%)
Jul 13, 2004 0.7244 0.7295 0.7200 0.7200 950,414 -0.01(-0.87%)
Jul 12, 2004 0.7039 0.7298 0.6938 0.7263 1,472,790 +0.02(+2.45%)
Jul 09, 2004 0.7118 0.7159 0.7058 0.7090 953,230 -0.00(-0.40%)
Jul 08, 2004 0.7165 0.7260 0.7099 0.7118 1,695,257 -0.01(-1.10%)
Jul 07, 2004 0.7216 0.7292 0.7197 0.7197 734,987 -0.00(-0.26%)
Jul 06, 2004 0.7194 0.7260 0.7172 0.7216 858,893 +0.00(+0.31%)
Jul 02, 2004 0.7295 0.7323 0.7194 0.7194 995,471 -0.01(-1.56%)
Jul 01, 2004 0.7323 0.7418 0.7282 0.7307 1,951,517 +0.00(+0.61%)
Jun 30, 2004 0.7244 0.7418 0.7244 0.7263 2,907,564 +0.00(+0.00%)
Jun 29, 2004 0.7118 0.7396 0.7118 0.7263 1,899,420 +0.01(+1.77%)
Jun 28, 2004 0.7039 0.7279 0.7023 0.7137 1,943,069 +0.01(+2.12%)
Jun 25, 2004 0.6799 0.6989 0.6755 0.6989 3,722,808 +0.02(+3.02%)
Jun 24, 2004 0.6960 0.6963 0.6758 0.6783 1,675,545 -0.02(-3.37%)
Jun 23, 2004 0.6837 0.7023 0.6834 0.7020 1,136,273 +0.02(+2.68%)
Jun 22, 2004 0.6834 0.6922 0.6660 0.6837 1,013,775 +0.00(+0.32%)
Jun 21, 2004 0.6837 0.6944 0.6730 0.6815 1,358,740 -0.00(-0.32%)
Jun 18, 2004 0.6834 0.6960 0.6818 0.6837 3,023,021 +0.00(+0.05%)
Jun 17, 2004 0.6976 0.6976 0.6815 0.6834 2,369,699 -0.01(-2.04%)
Jun 16, 2004 0.7150 0.7150 0.6976 0.6976 2,230,305 -0.01(-1.56%)
Jun 15, 2004 0.7159 0.7225 0.7042 0.7086 3,155,375 -0.00(-0.49%)
Jun 14, 2004 0.7528 0.7531 0.7121 0.7121 3,023,021 -0.04(-5.57%)
Jun 10, 2004 0.7655 0.7670 0.7513 0.7541 1,902,236 -0.01(-1.08%)
Jun 09, 2004 0.7759 0.7828 0.7617 0.7623 799,756 -0.01(-1.47%)
Jun 08, 2004 0.7670 0.7775 0.7632 0.7737 764,555 +0.00(+0.41%)
Jun 07, 2004 0.7513 0.7797 0.7497 0.7705 788,491 +0.02(+2.78%)
Jun 04, 2004 0.7399 0.7677 0.7396 0.7497 941,966 +0.01(+1.76%)
Jun 03, 2004 0.7702 0.7702 0.7367 0.7367 988,430 -0.04(-4.66%)
Jun 02, 2004 0.7702 0.7759 0.7601 0.7727 660,362 +0.00(+0.62%)
Jun 01, 2004 0.7702 0.7762 0.7506 0.7680 965,902 -0.00(-0.25%)
May 28, 2004 0.7535 0.7715 0.7497 0.7699 1,001,103 +0.02(+2.18%)
May 27, 2004 0.7528 0.7601 0.7333 0.7535 1,226,386 +0.00(+0.08%)
May 26, 2004 0.7525 0.7623 0.7471 0.7528 811,020 +0.00(+0.04%)
May 25, 2004 0.7317 0.7572 0.7282 0.7525 1,022,223 +0.02(+2.32%)
May 24, 2004 0.7260 0.7402 0.7225 0.7355 1,095,440 +0.01(+1.66%)
May 21, 2004 0.7181 0.7285 0.7121 0.7235 861,709 +0.01(+1.10%)
May 20, 2004 0.7086 0.7206 0.7061 0.7156 841,996 +0.01(+0.75%)
May 19, 2004 0.7197 0.7209 0.7067 0.7102 1,803,675 -0.00(-0.53%)
May 18, 2004 0.7150 0.7156 0.7071 0.7140 1,393,941 +0.00(+0.53%)
May 17, 2004 0.7134 0.7156 0.6985 0.7102 1,296,787 -0.01(-0.92%)
May 14, 2004 0.7260 0.7377 0.7168 0.7168 1,538,967 -0.01(-1.77%)
May 13, 2004 0.7162 0.7323 0.7134 0.7298 1,430,549 +0.01(+1.94%)
May 12, 2004 0.7055 0.7181 0.6925 0.7159 1,370,004 +0.01(+1.07%)
May 11, 2004 0.6932 0.7096 0.6897 0.7083 1,600,920 +0.02(+2.51%)
May 10, 2004 0.6944 0.7096 0.6834 0.6910 2,164,128 -0.02(-2.71%)
May 07, 2004 0.7317 0.7342 0.7096 0.7102 2,237,345 -0.03(-3.97%)
May 06, 2004 0.7449 0.7468 0.7228 0.7396 1,299,603 -0.01(-1.39%)
May 05, 2004 0.7418 0.7566 0.7257 0.7500 1,954,333 +0.01(+1.02%)
May 04, 2004 0.7471 0.7531 0.7339 0.7424 2,048,671 -0.01(-1.71%)
May 03, 2004 0.7449 0.7607 0.7437 0.7554 2,410,532 +0.01(+0.76%)
Apr 30, 2004 0.7907 0.7954 0.7494 0.7497 2,678,056 -0.04(-4.92%)
Apr 29, 2004 0.8207 0.8239 0.7860 0.7885 1,202,450 -0.03(-3.55%)
Apr 28, 2004 0.8160 0.8299 0.7989 0.8175 1,368,596 -0.00(-0.38%)
Apr 27, 2004 0.8112 0.8245 0.8090 0.8207 1,129,233 +0.01(+0.97%)
Apr 26, 2004 0.8002 0.8178 0.8002 0.8128 791,307 +0.01(+1.22%)
Apr 23, 2004 0.8254 0.8270 0.7970 0.8030 744,843 -0.02(-2.60%)
Apr 22, 2004 0.8049 0.8302 0.8049 0.8245 1,005,327 +0.02(+1.95%)
Apr 21, 2004 0.7891 0.8087 0.7860 0.8087 1,077,136 +0.02(+2.44%)
Apr 20, 2004 0.8188 0.8223 0.7834 0.7894 1,217,938 -0.03(-3.77%)
Apr 19, 2004 0.7964 0.8204 0.7923 0.8204 657,545 +0.02(+2.81%)
Apr 16, 2004 0.8018 0.8049 0.7926 0.7980 1,260,179 -0.01(-1.06%)
Apr 15, 2004 0.8147 0.8232 0.7898 0.8065 653,321 -0.01(-0.82%)
Apr 14, 2004 0.8100 0.8365 0.8040 0.8131 913,805 +0.00(+0.00%)
Apr 13, 2004 0.8415 0.8428 0.8112 0.8131 1,437,589 -0.02(-2.61%)
Apr 12, 2004 0.8368 0.8400 0.8292 0.8349 929,294 -0.00(-0.19%)
Apr 08, 2004 0.8466 0.8466 0.8333 0.8365 1,791,003 -0.01(-1.12%)
Apr 07, 2004 0.8311 0.8557 0.8311 0.8459 1,109,520 +0.01(+1.79%)
Apr 06, 2004 0.8333 0.8374 0.8283 0.8311 1,302,419 -0.00(-0.57%)
Apr 05, 2004 0.8387 0.8412 0.8276 0.8358 1,116,560 -0.00(-0.53%)
Apr 02, 2004 0.8333 0.8545 0.8321 0.8403 2,064,159 +0.01(+1.60%)
Apr 01, 2004 0.8103 0.8302 0.8103 0.8270 1,098,256 +0.01(+1.67%)
Mar 31, 2004 0.7986 0.8178 0.7970 0.8134 1,265,811 +0.02(+2.26%)
Mar 30, 2004 0.8144 0.8223 0.7954 0.7954 2,378,148 -0.03(-3.23%)
Mar 29, 2004 0.7986 0.8327 0.7986 0.8220 1,122,193 +0.02(+3.13%)
Mar 26, 2004 0.8115 0.8144 0.7954 0.7970 698,378 -0.01(-1.56%)
Mar 25, 2004 0.7986 0.8125 0.7983 0.8096 865,933 +0.02(+2.03%)
Mar 24, 2004 0.8144 0.8160 0.7932 0.7935 815,244 -0.02(-2.18%)
Mar 23, 2004 0.8096 0.8160 0.8030 0.8112 522,375 +0.01(+0.98%)
Mar 22, 2004 0.8239 0.8239 0.8014 0.8033 1,116,560 -0.02(-2.49%)
Mar 19, 2004 0.8257 0.8343 0.8207 0.8239 1,171,473 -0.00(-0.23%)
Mar 18, 2004 0.8254 0.8270 0.8043 0.8257 1,079,952 +0.00(+0.04%)
Mar 17, 2004 0.8087 0.8254 0.8087 0.8254 1,022,223 +0.02(+2.07%)
Mar 16, 2004 0.8144 0.8188 0.7901 0.8087 1,146,129 -0.00(-0.51%)
Mar 15, 2004 0.8175 0.8220 0.8109 0.8128 1,658,649 -0.01(-1.34%)
Mar 12, 2004 0.8033 0.8251 0.7939 0.8239 1,020,815 +0.02(+2.15%)
Mar 11, 2004 0.8128 0.8144 0.8024 0.8065 1,657,241 -0.01(-0.97%)
Mar 10, 2004 0.8191 0.8365 0.8141 0.8144 3,166,639 -0.00(-0.35%)
Mar 09, 2004 0.7740 0.8182 0.7737 0.8172 3,853,754 +0.04(+5.59%)
Mar 08, 2004 0.7497 0.7740 0.7497 0.7740 2,558,374 +0.02(+3.03%)
Mar 05, 2004 0.7544 0.7648 0.7503 0.7513 663,178 -0.01(-0.92%)
Mar 04, 2004 0.7623 0.7623 0.7528 0.7582 1,065,872 -0.01(-0.83%)
Mar 03, 2004 0.7607 0.7711 0.7528 0.7645 1,358,740 -0.00(-0.25%)
Mar 02, 2004 0.7591 0.7680 0.7563 0.7664 1,819,163 +0.00(+0.58%)
Mar 01, 2004 0.7370 0.7620 0.7364 0.7620 1,554,455 +0.03(+3.92%)
Feb 27, 2004 0.7421 0.7494 0.7333 0.7333 685,706 -0.01(-1.19%)
Feb 26, 2004 0.7355 0.7497 0.7301 0.7421 912,397 +0.01(+0.90%)
Feb 25, 2004 0.7367 0.7449 0.7266 0.7355 1,060,240 -0.01(-0.81%)
Feb 24, 2004 0.7462 0.7544 0.7323 0.7415 1,219,346 -0.00(-0.59%)
Feb 23, 2004 0.7765 0.7778 0.7418 0.7459 1,174,289 -0.03(-3.71%)
Feb 20, 2004 0.7828 0.7844 0.7737 0.7746 691,338 -0.01(-1.29%)
Feb 19, 2004 0.8106 0.8160 0.7844 0.7847 1,943,069 -0.02(-3.04%)
Feb 18, 2004 0.7797 0.8131 0.7797 0.8093 3,227,184 +0.04(+4.69%)
Feb 17, 2004 0.7702 0.7740 0.7623 0.7730 2,082,463 +0.01(+0.99%)
Feb 13, 2004 0.7623 0.7696 0.7576 0.7655 1,210,898 +0.00(+0.21%)
Feb 12, 2004 0.7670 0.7699 0.7576 0.7639 708,234 -0.01(-0.70%)
Feb 11, 2004 0.7544 0.7692 0.7484 0.7692 1,206,674 +0.01(+1.37%)
Feb 10, 2004 0.7607 0.7614 0.7427 0.7588 2,090,911 -0.01(-0.70%)
Feb 09, 2004 0.7585 0.7746 0.7576 0.7642 1,400,981 +0.01(+1.17%)
Feb 06, 2004 0.7544 0.7680 0.7434 0.7554 3,484,852 -0.00(-0.50%)
Feb 05, 2004 0.7702 0.7781 0.7547 0.7591 1,800,859 -0.01(-1.19%)
Feb 04, 2004 0.7765 0.7869 0.7670 0.7683 3,149,743 -0.01(-1.50%)
Feb 03, 2004 0.7907 0.7923 0.7778 0.7800 2,544,294 -0.01(-1.51%)
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.