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 (%)
Sep 30, 2005 1.391 1.396 1.381 1.386 1,067,280 -0.00(-0.36%)
Sep 29, 2005 1.391 1.398 1.377 1.391 1,227,794 +0.00(+0.36%)
Sep 28, 2005 1.382 1.402 1.376 1.386 1,182,737 +0.00(+0.31%)
Sep 27, 2005 1.396 1.402 1.361 1.382 1,498,134 -0.01(-0.82%)
Sep 26, 2005 1.381 1.407 1.381 1.393 999,695 +0.02(+1.13%)
Sep 23, 2005 1.378 1.394 1.378 1.378 1,604,205 -0.01(-0.87%)
Sep 22, 2005 1.385 1.403 1.374 1.390 2,267,852 +0.00(+0.36%)
Sep 21, 2005 1.378 1.391 1.371 1.385 1,306,643 +0.00(+0.00%)
Sep 20, 2005 1.428 1.435 1.381 1.385 1,862,342 -0.05(-3.32%)
Sep 19, 2005 1.435 1.442 1.412 1.433 2,660,221 -0.01(-0.93%)
Sep 16, 2005 1.384 1.469 1.379 1.446 11,395,585 +0.07(+4.84%)
Sep 15, 2005 1.355 1.381 1.353 1.379 1,956,210 +0.03(+2.59%)
Sep 14, 2005 1.373 1.388 1.337 1.344 1,671,790 -0.03(-1.97%)
Sep 13, 2005 1.371 1.397 1.361 1.371 1,069,157 -0.01(-0.52%)
Sep 12, 2005 1.371 1.403 1.367 1.379 993,124 +0.00(+0.00%)
Sep 09, 2005 1.384 1.402 1.379 1.379 919,907 -0.00(-0.05%)
Sep 08, 2005 1.392 1.396 1.367 1.379 1,246,568 -0.02(-1.37%)
Sep 07, 2005 1.399 1.399 1.386 1.398 591,368 -0.02(-1.55%)
Sep 06, 2005 1.382 1.429 1.382 1.420 911,459 +0.04(+3.20%)
Sep 02, 2005 1.399 1.412 1.369 1.376 1,169,596 -0.02(-1.52%)
Sep 01, 2005 1.397 1.414 1.395 1.398 877,666 +0.00(+0.10%)
Aug 31, 2005 1.384 1.409 1.378 1.396 1,241,874 +0.01(+0.98%)
Aug 30, 2005 1.413 1.423 1.383 1.383 1,072,912 -0.03(-2.11%)
Aug 29, 2005 1.399 1.419 1.396 1.413 881,421 +0.00(+0.35%)
Aug 26, 2005 1.408 1.416 1.393 1.408 2,156,149 -0.00(-0.05%)
Aug 25, 2005 1.404 1.411 1.398 1.408 1,401,450 +0.01(+0.51%)
Aug 24, 2005 1.393 1.418 1.393 1.401 1,970,291 +0.01(+0.66%)
Aug 23, 2005 1.406 1.406 1.374 1.392 1,825,734 -0.01(-0.96%)
Aug 22, 2005 1.382 1.408 1.381 1.406 1,821,979 +0.03(+1.96%)
Aug 19, 2005 1.374 1.400 1.373 1.379 1,037,242 +0.00(+0.31%)
Aug 18, 2005 1.379 1.393 1.367 1.374 1,170,535 -0.01(-0.77%)
Aug 17, 2005 1.364 1.406 1.343 1.385 1,475,606 +0.01(+1.04%)
Aug 16, 2005 1.385 1.385 1.360 1.371 1,698,073 -0.02(-1.33%)
Aug 15, 2005 1.412 1.413 1.378 1.389 1,578,861 -0.03(-1.81%)
Aug 12, 2005 1.415 1.424 1.406 1.415 1,261,587 +0.00(+0.00%)
Aug 11, 2005 1.387 1.422 1.387 1.415 1,034,426 +0.02(+1.79%)
Aug 10, 2005 1.424 1.433 1.378 1.390 1,983,432 -0.02(-1.66%)
Aug 09, 2005 1.407 1.425 1.403 1.413 1,100,133 +0.01(+0.81%)
Aug 08, 2005 1.412 1.425 1.402 1.402 1,071,973 +0.00(+0.05%)
Aug 05, 2005 1.420 1.427 1.384 1.401 1,023,162 -0.03(-1.79%)
Aug 04, 2005 1.464 1.480 1.425 1.427 1,145,190 -0.05(-3.09%)
Aug 03, 2005 1.496 1.496 1.467 1.472 1,004,388 -0.03(-1.75%)
Aug 02, 2005 1.473 1.499 1.473 1.499 1,452,139 +0.02(+1.69%)
Aug 01, 2005 1.484 1.495 1.461 1.474 1,047,567 -0.01(-0.67%)
Jul 29, 2005 1.552 1.553 1.463 1.484 1,866,097 -0.08(-5.17%)
Jul 28, 2005 1.532 1.568 1.516 1.565 831,671 +0.05(+2.99%)
Jul 27, 2005 1.520 1.529 1.473 1.519 758,454 +0.01(+0.52%)
Jul 26, 2005 1.499 1.530 1.491 1.511 646,751 +0.02(+1.04%)
Jul 25, 2005 1.534 1.534 1.479 1.496 616,713 -0.05(-3.13%)
Jul 22, 2005 1.524 1.547 1.516 1.544 958,393 +0.02(+1.45%)
Jul 21, 2005 1.513 1.543 1.470 1.522 1,401,450 +0.01(+0.61%)
Jul 20, 2005 1.516 1.516 1.441 1.513 2,275,362 -0.01(-0.88%)
Jul 19, 2005 1.472 1.531 1.472 1.526 860,770 +0.06(+3.92%)
Jul 18, 2005 1.475 1.495 1.467 1.469 1,658,649 -0.01(-0.62%)
Jul 15, 2005 1.472 1.498 1.450 1.478 702,133 -0.00(-0.29%)
Jul 14, 2005 1.493 1.495 1.470 1.482 680,543 -0.00(-0.14%)
Jul 13, 2005 1.489 1.495 1.474 1.484 588,552 -0.01(-0.43%)
Jul 12, 2005 1.482 1.499 1.467 1.491 814,774 +0.01(+0.48%)
Jul 11, 2005 1.462 1.494 1.456 1.484 1,138,619 +0.02(+1.61%)
Jul 08, 2005 1.460 1.463 1.386 1.460 2,534,438 -0.00(-0.29%)
Jul 07, 2005 1.455 1.470 1.448 1.464 996,879 -0.01(-0.43%)
Jul 06, 2005 1.462 1.477 1.457 1.471 1,553,516 +0.01(+0.53%)
Jul 05, 2005 1.430 1.465 1.430 1.463 1,222,162 +0.03(+2.08%)
Jul 01, 2005 1.428 1.447 1.420 1.433 1,021,284 +0.01(+0.70%)
Jun 30, 2005 1.426 1.448 1.423 1.423 1,182,737 +0.00(+0.20%)
Jun 29, 2005 1.401 1.424 1.398 1.420 1,423,040 +0.02(+1.47%)
Jun 28, 2005 1.379 1.408 1.379 1.400 1,030,671 +0.03(+2.12%)
Jun 27, 2005 1.381 1.387 1.371 1.371 1,554,455 -0.01(-1.03%)
Jun 24, 2005 1.346 1.393 1.346 1.385 2,699,646 +0.04(+2.96%)
Jun 23, 2005 1.359 1.373 1.345 1.345 2,186,187 -0.02(-1.15%)
Jun 22, 2005 1.349 1.364 1.349 1.361 1,477,483 +0.00(+0.37%)
Jun 21, 2005 1.362 1.384 1.342 1.356 2,776,617 -0.01(-0.78%)
Jun 20, 2005 1.400 1.406 1.362 1.366 1,857,649 -0.04(-2.98%)
Jun 17, 2005 1.456 1.460 1.406 1.408 2,175,862 -0.04(-2.56%)
Jun 16, 2005 1.402 1.457 1.393 1.445 2,588,881 +0.04(+2.93%)
Jun 15, 2005 1.404 1.410 1.371 1.404 3,140,826 +0.00(+0.10%)
Jun 14, 2005 1.406 1.419 1.372 1.403 1,660,526 +0.00(+0.05%)
Jun 13, 2005 1.413 1.423 1.390 1.402 1,475,606 -0.02(-1.10%)
Jun 10, 2005 1.445 1.445 1.413 1.418 518,151 -0.02(-1.63%)
Jun 09, 2005 1.423 1.445 1.403 1.441 1,385,492 +0.02(+1.15%)
Jun 08, 2005 1.455 1.461 1.414 1.425 777,227 -0.03(-1.86%)
Jun 07, 2005 1.453 1.465 1.445 1.452 1,160,209 -0.00(-0.15%)
Jun 06, 2005 1.433 1.457 1.418 1.454 838,242 +0.02(+1.54%)
Jun 03, 2005 1.463 1.469 1.428 1.432 1,393,941 -0.03(-2.04%)
Jun 02, 2005 1.455 1.464 1.445 1.462 1,163,964 -0.00(-0.05%)
Jun 01, 2005 1.449 1.462 1.430 1.462 1,032,548 +0.01(+0.93%)
May 31, 2005 1.438 1.454 1.431 1.449 1,537,559 +0.01(+0.59%)
May 27, 2005 1.436 1.450 1.430 1.440 446,812 +0.00(+0.35%)
May 26, 2005 1.410 1.452 1.410 1.435 1,176,167 +0.04(+2.54%)
May 25, 2005 1.438 1.438 1.394 1.400 1,096,379 -0.05(-3.19%)
May 24, 2005 1.443 1.476 1.433 1.446 745,312 -0.00(-0.20%)
May 23, 2005 1.428 1.452 1.427 1.449 684,298 +0.02(+1.54%)
May 20, 2005 1.437 1.439 1.415 1.427 593,246 -0.01(-0.69%)
May 19, 2005 1.414 1.437 1.412 1.437 627,977 +0.02(+1.56%)
May 18, 2005 1.422 1.425 1.403 1.415 1,099,195 -0.01(-0.60%)
May 17, 2005 1.412 1.424 1.391 1.423 596,062 +0.00(+0.25%)
May 16, 2005 1.382 1.421 1.382 1.420 647,689 +0.03(+2.51%)
May 13, 2005 1.420 1.420 1.368 1.385 995,940 -0.04(-2.50%)
May 12, 2005 1.423 1.441 1.405 1.420 1,293,502 -0.00(-0.05%)
May 11, 2005 1.445 1.445 1.407 1.421 1,716,847 -0.02(-1.19%)
May 10, 2005 1.432 1.445 1.420 1.438 1,660,526 -0.01(-0.69%)
May 09, 2005 1.431 1.458 1.420 1.448 3,117,359 +0.02(+1.44%)
May 06, 2005 1.418 1.435 1.413 1.428 865,463 +0.02(+1.46%)
May 05, 2005 1.383 1.414 1.373 1.407 1,244,690 +0.01(+0.71%)
May 04, 2005 1.403 1.411 1.389 1.397 3,609,227 -0.00(-0.25%)
May 03, 2005 1.435 1.435 1.396 1.401 1,513,153 -0.04(-2.71%)
May 02, 2005 1.403 1.460 1.396 1.440 3,212,165 +0.04(+2.68%)
Apr 29, 2005 1.371 1.405 1.367 1.402 1,514,092 +0.04(+2.65%)
Apr 28, 2005 1.399 1.410 1.365 1.366 1,680,238 -0.03(-2.39%)
Apr 27, 2005 1.307 1.403 1.300 1.399 2,694,952 +0.10(+7.94%)
Apr 26, 2005 1.322 1.337 1.291 1.296 864,525 -0.03(-2.04%)
Apr 25, 2005 1.288 1.331 1.288 1.323 1,851,078 +0.04(+2.76%)
Apr 22, 2005 1.334 1.334 1.272 1.288 1,531,927 -0.05(-3.77%)
Apr 21, 2005 1.312 1.338 1.305 1.338 1,107,643 +0.04(+3.46%)
Apr 20, 2005 1.314 1.326 1.278 1.293 1,177,105 -0.02(-1.57%)
Apr 19, 2005 1.314 1.316 1.278 1.314 1,196,818 +0.01(+0.54%)
Apr 18, 2005 1.300 1.325 1.282 1.307 1,142,374 -0.00(-0.38%)
Apr 15, 2005 1.318 1.340 1.309 1.312 885,176 -0.01(-0.43%)
Apr 14, 2005 1.349 1.359 1.314 1.317 1,092,624 -0.04(-3.03%)
Apr 13, 2005 1.382 1.382 1.350 1.359 2,042,569 -0.02(-1.54%)
Apr 12, 2005 1.353 1.390 1.342 1.380 1,404,266 +0.02(+1.41%)
Apr 11, 2005 1.382 1.383 1.353 1.361 726,538 -0.02(-1.69%)
Apr 08, 2005 1.410 1.413 1.369 1.384 1,302,889 -0.02(-1.52%)
Apr 07, 2005 1.407 1.415 1.393 1.406 2,035,060 -0.00(-0.20%)
Apr 06, 2005 1.377 1.419 1.369 1.408 3,126,745 +0.05(+3.44%)
Apr 05, 2005 1.349 1.382 1.339 1.361 2,350,456 +0.03(+1.91%)
Apr 04, 2005 1.321 1.337 1.286 1.336 1,538,497 +0.02(+1.18%)
Apr 01, 2005 1.325 1.328 1.293 1.320 2,060,404 -0.00(-0.05%)
Mar 31, 2005 1.305 1.323 1.278 1.321 1,810,715 +0.01(+0.65%)
Mar 30, 2005 1.307 1.314 1.293 1.312 1,248,445 +0.01(+0.98%)
Mar 29, 2005 1.296 1.327 1.290 1.300 1,587,309 +0.00(+0.06%)
Mar 28, 2005 1.317 1.317 1.299 1.299 1,563,842 -0.02(-1.35%)
Mar 24, 2005 1.321 1.348 1.293 1.317 4,139,582 +0.01(+0.60%)
Mar 23, 2005 1.271 1.320 1.270 1.309 2,911,788 +0.04(+3.54%)
Mar 22, 2005 1.266 1.280 1.262 1.264 2,753,150 -0.00(-0.11%)
Mar 21, 2005 1.250 1.268 1.244 1.266 2,335,438 +0.02(+1.65%)
Mar 18, 2005 1.228 1.264 1.195 1.245 8,075,471 +0.02(+1.39%)
Mar 17, 2005 1.196 1.232 1.186 1.228 1,875,484 +0.03(+2.19%)
Mar 16, 2005 1.208 1.223 1.194 1.202 1,255,016 -0.01(-0.47%)
Mar 15, 2005 1.234 1.247 1.200 1.207 1,653,955 -0.03(-2.13%)
Mar 14, 2005 1.234 1.246 1.222 1.234 1,249,384 +0.00(+0.00%)
Mar 11, 2005 1.225 1.236 1.216 1.234 1,454,955 +0.42(+51.60%)
Mar 10, 2005 0.8160 0.8286 0.8128 0.8138 1,079,952 -0.00(-0.31%)
Mar 09, 2005 0.8160 0.8226 0.8090 0.8163 1,343,252 -0.00(-0.42%)
Mar 08, 2005 0.8239 0.8264 0.8128 0.8197 3,294,769 -0.01(-0.80%)
Mar 07, 2005 0.8396 0.8396 0.8223 0.8264 1,516,438 -0.01(-1.32%)
Mar 04, 2005 0.8381 0.8475 0.8362 0.8374 1,448,853 +0.01(+0.99%)
Mar 03, 2005 0.8245 0.8333 0.8175 0.8292 1,198,226 +0.01(+0.61%)
Mar 02, 2005 0.8207 0.8339 0.8141 0.8242 2,028,958 +0.00(+0.15%)
Mar 01, 2005 0.8081 0.8242 0.8071 0.8229 1,467,158 +0.02(+2.16%)
Feb 28, 2005 0.7910 0.8100 0.7891 0.8055 1,892,380 +0.01(+1.84%)
Feb 25, 2005 0.7765 0.7939 0.7702 0.7910 1,785,371 +0.01(+1.75%)
Feb 24, 2005 0.7579 0.7797 0.7579 0.7775 1,916,317 +0.02(+2.71%)
Feb 23, 2005 0.7658 0.7746 0.7560 0.7569 2,055,711 -0.01(-1.15%)
Feb 22, 2005 0.7591 0.7733 0.7509 0.7658 2,280,994 +0.01(+0.91%)
Feb 18, 2005 0.7623 0.7765 0.7576 0.7588 1,357,332 -0.00(-0.04%)
Feb 17, 2005 0.7749 0.7793 0.7576 0.7591 1,912,092 -0.02(-2.43%)
Feb 16, 2005 0.7844 0.7876 0.7686 0.7781 1,760,026 -0.00(-0.20%)
Feb 15, 2005 0.7844 0.7904 0.7737 0.7797 1,500,950 -0.01(-1.04%)
Feb 14, 2005 0.7958 0.7970 0.7797 0.7879 1,003,919 -0.02(-1.93%)
Feb 11, 2005 0.7844 0.8100 0.7721 0.8033 1,362,964 +0.01(+1.88%)
Feb 10, 2005 0.7876 0.7907 0.7686 0.7885 2,640,040 +0.01(+0.73%)
Feb 09, 2005 0.7954 0.8030 0.7812 0.7828 1,930,397 -0.02(-2.02%)
Feb 08, 2005 0.7863 0.7995 0.7863 0.7989 949,006 +0.01(+1.44%)
Feb 07, 2005 0.7907 0.7951 0.7831 0.7876 1,388,309 -0.00(-0.20%)
Feb 04, 2005 0.7819 0.7907 0.7819 0.7891 1,451,670 +0.01(+0.93%)
Feb 03, 2005 0.7923 0.7923 0.7733 0.7819 1,841,691 -0.01(-0.92%)
Feb 02, 2005 0.7784 0.7942 0.7759 0.7891 1,582,615 +0.01(+1.38%)
Feb 01, 2005 0.7828 0.7866 0.7749 0.7784 3,510,197 -0.00(-0.56%)
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%)
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.