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

Rollins Inc (NY: ROL )

46.75 +0.34 (+0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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, 2006 1.424 1.442 1.413 1.437 1,492,502 +0.01(+0.70%)
Mar 30, 2006 1.413 1.436 1.400 1.428 1,740,314 +0.02(+1.41%)
Mar 29, 2006 1.431 1.431 1.360 1.408 559,453 +0.01(+0.86%)
Mar 28, 2006 1.392 1.417 1.381 1.396 1,034,426 +0.01(+0.41%)
Mar 27, 2006 1.406 1.406 1.376 1.390 572,595 -0.02(-1.16%)
Mar 24, 2006 1.381 1.410 1.381 1.406 849,506 +0.03(+1.96%)
Mar 23, 2006 1.398 1.398 1.371 1.379 1,019,407 -0.02(-1.47%)
Mar 22, 2006 1.388 1.405 1.387 1.400 904,888 +0.01(+0.72%)
Mar 21, 2006 1.392 1.408 1.381 1.390 1,632,366 -0.00(-0.10%)
Mar 20, 2006 1.403 1.403 1.386 1.391 1,044,751 -0.01(-0.76%)
Mar 17, 2006 1.406 1.415 1.381 1.402 3,084,505 -0.00(-0.05%)
Mar 16, 2006 1.388 1.412 1.378 1.403 1,285,992 +0.01(+0.66%)
Mar 15, 2006 1.392 1.409 1.381 1.393 1,305,705 -0.00(-0.05%)
Mar 14, 2006 1.384 1.401 1.377 1.394 1,385,492 +0.01(+0.56%)
Mar 13, 2006 1.370 1.388 1.369 1.386 1,690,564 +0.02(+1.30%)
Mar 10, 2006 1.365 1.383 1.355 1.369 1,493,441 +0.00(+0.16%)
Mar 09, 2006 1.365 1.378 1.357 1.366 1,589,186 +0.00(+0.10%)
Mar 08, 2006 1.366 1.388 1.364 1.365 4,421,186 -0.00(-0.16%)
Mar 07, 2006 1.360 1.374 1.353 1.367 2,559,782 +0.00(+0.00%)
Mar 06, 2006 1.371 1.374 1.350 1.367 1,120,784 -0.01(-0.47%)
Mar 03, 2006 1.364 1.396 1.360 1.374 961,209 -0.00(-0.10%)
Mar 02, 2006 1.399 1.403 1.364 1.375 2,705,278 -0.03(-2.22%)
Mar 01, 2006 1.381 1.411 1.374 1.406 1,839,814 +0.03(+2.22%)
Feb 28, 2006 1.412 1.403 1.374 1.376 2,296,952 -0.04(-2.57%)
Feb 27, 2006 1.384 1.412 1.376 1.412 1,931,805 +0.03(+2.05%)
Feb 24, 2006 1.403 1.408 1.373 1.384 1,551,639 -0.02(-1.57%)
Feb 23, 2006 1.445 1.450 1.402 1.406 825,100 -0.05(-3.27%)
Feb 22, 2006 1.435 1.457 1.417 1.453 826,977 +0.02(+1.19%)
Feb 21, 2006 1.485 1.485 1.423 1.436 1,196,818 -0.05(-3.53%)
Feb 17, 2006 1.515 1.515 1.487 1.489 646,751 -0.02(-1.55%)
Feb 16, 2006 1.502 1.526 1.482 1.512 632,670 +0.01(+0.95%)
Feb 15, 2006 1.467 1.501 1.455 1.498 1,153,638 +0.03(+1.93%)
Feb 14, 2006 1.460 1.479 1.446 1.469 1,004,388 +0.01(+0.68%)
Feb 13, 2006 1.503 1.505 1.454 1.460 1,010,020 -0.04(-2.97%)
Feb 10, 2006 1.463 1.513 1.440 1.504 1,107,643 +0.04(+2.47%)
Feb 09, 2006 1.488 1.508 1.465 1.468 641,119 -0.02(-1.48%)
Feb 08, 2006 1.467 1.496 1.467 1.490 713,397 +0.02(+1.45%)
Feb 07, 2006 1.513 1.518 1.467 1.469 1,062,586 -0.05(-3.36%)
Feb 06, 2006 1.520 1.528 1.499 1.520 592,307 -0.00(-0.33%)
Feb 03, 2006 1.513 1.545 1.509 1.525 489,991 +0.00(+0.09%)
Feb 02, 2006 1.531 1.531 1.479 1.523 1,111,398 -0.02(-1.02%)
Feb 01, 2006 1.520 1.544 1.513 1.539 741,557 +0.01(+0.84%)
Jan 31, 2006 1.501 1.534 1.484 1.526 1,285,992 +0.01(+0.84%)
Jan 30, 2006 1.515 1.542 1.513 1.513 739,680 -0.00(-0.19%)
Jan 27, 2006 1.528 1.533 1.509 1.516 933,987 -0.01(-0.74%)
Jan 26, 2006 1.474 1.529 1.479 1.528 700,255 +0.05(+3.66%)
Jan 25, 2006 1.499 1.501 1.465 1.474 859,831 -0.03(-1.98%)
Jan 24, 2006 1.467 1.505 1.464 1.504 751,883 +0.04(+2.47%)
Jan 23, 2006 1.460 1.481 1.453 1.467 423,345 +0.01(+0.53%)
Jan 20, 2006 1.501 1.502 1.455 1.460 606,387 -0.04(-2.74%)
Jan 19, 2006 1.497 1.501 1.479 1.501 941,496 +0.01(+0.52%)
Jan 18, 2006 1.487 1.506 1.470 1.493 781,921 +0.00(+0.05%)
Jan 17, 2006 1.481 1.494 1.468 1.492 865,463 -0.00(-0.05%)
Jan 13, 2006 1.496 1.509 1.488 1.493 1,132,987 -0.01(-0.38%)
Jan 12, 2006 1.523 1.523 1.497 1.499 647,689 -0.02(-1.54%)
Jan 11, 2006 1.507 1.526 1.499 1.522 1,362,025 +0.01(+0.80%)
Jan 10, 2006 1.498 1.510 1.487 1.510 866,402 +0.01(+0.62%)
Jan 09, 2006 1.477 1.504 1.472 1.501 509,703 +0.03(+1.98%)
Jan 06, 2006 1.467 1.478 1.448 1.472 560,392 +0.02(+1.32%)
Jan 05, 2006 1.472 1.477 1.451 1.452 771,595 -0.02(-1.16%)
Jan 04, 2006 1.441 1.487 1.436 1.469 1,471,851 +0.03(+1.97%)
Jan 03, 2006 1.413 1.452 1.379 1.441 1,652,078 +0.04(+2.94%)
Dec 30, 2005 1.386 1.405 1.378 1.400 1,010,959 +0.01(+0.82%)
Dec 29, 2005 1.417 1.428 1.388 1.388 953,699 -0.03(-2.20%)
Dec 28, 2005 1.406 1.422 1.398 1.420 611,081 +0.02(+1.47%)
Dec 27, 2005 1.420 1.443 1.393 1.399 1,843,569 -0.02(-1.35%)
Dec 23, 2005 1.435 1.456 1.415 1.418 643,935 -0.02(-1.29%)
Dec 22, 2005 1.447 1.463 1.430 1.437 1,148,945 -0.01(-0.88%)
Dec 21, 2005 1.438 1.472 1.438 1.450 822,284 +0.02(+1.19%)
Dec 20, 2005 1.411 1.457 1.403 1.433 1,467,158 +0.02(+1.41%)
Dec 19, 2005 1.410 1.448 1.405 1.413 964,963 -0.04(-2.69%)
Dec 16, 2005 1.427 1.456 1.424 1.452 2,195,574 +0.02(+1.69%)
Dec 15, 2005 1.462 1.466 1.422 1.428 929,294 -0.04(-2.57%)
Dec 14, 2005 1.456 1.484 1.450 1.465 664,586 +0.01(+0.63%)
Dec 13, 2005 1.443 1.474 1.439 1.456 923,661 +0.01(+0.74%)
Dec 12, 2005 1.460 1.469 1.422 1.445 994,063 -0.01(-0.49%)
Dec 09, 2005 1.442 1.460 1.432 1.452 457,137 +0.01(+0.54%)
Dec 08, 2005 1.442 1.462 1.427 1.445 783,798 +0.01(+0.44%)
Dec 07, 2005 1.428 1.446 1.424 1.438 580,104 +0.00(+0.05%)
Dec 06, 2005 1.438 1.462 1.389 1.437 942,435 +0.01(+0.50%)
Dec 05, 2005 1.446 1.453 1.395 1.430 1,892,380 -0.01(-0.89%)
Dec 02, 2005 1.467 1.467 1.384 1.443 1,423,040 -0.02(-1.50%)
Dec 01, 2005 1.449 1.489 1.447 1.465 2,268,791 +0.02(+1.38%)
Nov 30, 2005 1.458 1.480 1.434 1.445 1,427,733 -0.02(-1.36%)
Nov 29, 2005 1.470 1.522 1.457 1.465 2,092,319 +0.01(+0.58%)
Nov 28, 2005 1.464 1.464 1.425 1.457 1,221,223 -0.01(-0.68%)
Nov 25, 2005 1.467 1.477 1.449 1.467 250,627 +0.01(+0.49%)
Nov 23, 2005 1.457 1.470 1.445 1.460 443,996 -0.01(-0.39%)
Nov 22, 2005 1.446 1.488 1.442 1.465 1,342,313 +0.01(+0.58%)
Nov 21, 2005 1.438 1.466 1.413 1.457 917,091 +0.01(+0.93%)
Nov 18, 2005 1.437 1.450 1.420 1.443 770,656 +0.02(+1.50%)
Nov 17, 2005 1.399 1.423 1.396 1.422 635,486 +0.02(+1.42%)
Nov 16, 2005 1.406 1.407 1.388 1.402 666,463 -0.01(-0.45%)
Nov 15, 2005 1.406 1.433 1.399 1.408 1,655,833 +0.00(+0.20%)
Nov 14, 2005 1.413 1.418 1.396 1.406 997,817 -0.01(-0.85%)
Nov 11, 2005 1.423 1.434 1.407 1.418 489,991 -0.01(-0.70%)
Nov 10, 2005 1.378 1.430 1.376 1.428 1,168,657 +0.05(+3.34%)
Nov 09, 2005 1.385 1.403 1.381 1.381 1,270,973 -0.01(-0.56%)
Nov 08, 2005 1.376 1.394 1.359 1.389 1,776,922 +0.00(+0.10%)
Nov 07, 2005 1.380 1.399 1.375 1.388 1,009,081 +0.01(+0.57%)
Nov 04, 2005 1.374 1.386 1.367 1.380 1,432,426 +0.01(+0.73%)
Nov 03, 2005 1.378 1.385 1.357 1.370 1,339,497 -0.00(-0.16%)
Nov 02, 2005 1.325 1.376 1.325 1.372 1,790,064 +0.04(+3.37%)
Nov 01, 2005 1.335 1.346 1.318 1.327 2,734,377 -0.02(-1.74%)
Oct 31, 2005 1.324 1.356 1.324 1.351 2,222,796 +0.02(+1.60%)
Oct 28, 2005 1.332 1.340 1.300 1.330 2,462,159 -0.01(-0.95%)
Oct 27, 2005 1.369 1.369 1.327 1.342 1,642,691 -0.04(-2.88%)
Oct 26, 2005 1.392 1.399 1.362 1.382 1,159,270 -0.02(-1.27%)
Oct 25, 2005 1.415 1.415 1.381 1.400 1,109,520 -0.02(-1.60%)
Oct 24, 2005 1.403 1.437 1.403 1.423 750,006 +0.02(+1.47%)
Oct 21, 2005 1.405 1.438 1.401 1.402 887,992 -0.00(-0.05%)
Oct 20, 2005 1.435 1.435 1.369 1.403 1,807,899 -0.04(-2.61%)
Oct 19, 2005 1.379 1.440 1.367 1.440 969,657 +0.06(+4.27%)
Oct 18, 2005 1.405 1.405 1.378 1.381 722,784 -0.02(-1.42%)
Oct 17, 2005 1.392 1.401 1.381 1.401 1,065,402 +0.00(+0.25%)
Oct 14, 2005 1.392 1.406 1.385 1.398 878,605 +0.01(+0.41%)
Oct 13, 2005 1.374 1.403 1.368 1.392 1,562,903 +0.01(+0.93%)
Oct 12, 2005 1.379 1.398 1.376 1.379 1,856,710 -0.00(-0.15%)
Oct 11, 2005 1.396 1.398 1.379 1.381 1,258,771 -0.01(-0.82%)
Oct 10, 2005 1.396 1.398 1.371 1.393 872,973 +0.00(+0.00%)
Oct 07, 2005 1.403 1.420 1.388 1.393 806,326 -0.00(-0.20%)
Oct 06, 2005 1.364 1.396 1.364 1.396 2,137,376 +0.04(+2.83%)
Oct 05, 2005 1.381 1.403 1.357 1.357 1,575,106 -0.03(-2.00%)
Oct 04, 2005 1.418 1.464 1.385 1.385 889,869 -0.01(-1.07%)
Oct 03, 2005 1.393 1.420 1.386 1.400 744,373 +0.01(+0.97%)
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%)
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.