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

Rollins Inc (NY: ROL )

46.13 -0.94 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 28, 2010 3.427 3.458 3.406 3.427 656,725 -0.04(-1.02%)
May 27, 2010 3.435 3.463 3.390 3.463 897,958 +0.09(+2.63%)
May 26, 2010 3.374 3.433 3.351 3.374 9,863 +0.01(+0.34%)
May 25, 2010 3.277 3.384 3.247 3.363 1,538,747 +0.01(+0.38%)
May 24, 2010 3.358 3.388 3.309 3.350 1,029,593 -0.01(-0.24%)
May 21, 2010 3.300 3.390 3.282 3.358 1,547,748 +0.01(+0.24%)
May 20, 2010 3.417 3.442 3.348 3.350 1,672,683 -0.19(-5.24%)
May 19, 2010 3.500 3.563 3.500 3.535 1,581,049 +0.02(+0.50%)
May 18, 2010 3.666 3.666 3.493 3.517 2,133,951 -0.11(-2.98%)
May 17, 2010 3.609 3.646 3.504 3.625 1,744,167 +0.04(+1.22%)
May 14, 2010 3.582 3.598 3.551 3.582 990,863 -0.03(-0.85%)
May 13, 2010 3.674 3.695 3.600 3.612 1,401,498 -0.08(-2.27%)
May 12, 2010 3.608 3.704 3.585 3.696 1,080,778 +0.10(+2.92%)
May 11, 2010 3.571 3.625 3.558 3.591 833,000 +0.03(+0.95%)
May 10, 2010 3.532 3.558 3.525 3.558 1,417,404 +0.21(+6.26%)
May 07, 2010 3.396 3.435 3.325 3.348 1,547,544 -0.08(-2.30%)
May 06, 2010 3.427 3.541 3.298 3.427 620 -0.13(-3.71%)
May 05, 2010 3.534 3.559 3.511 3.559 801,975 +0.04(+1.09%)
May 04, 2010 3.508 3.540 3.476 3.521 1,112,933 -0.04(-1.13%)
May 03, 2010 3.513 3.567 3.487 3.561 921,488 +0.07(+1.98%)
Apr 30, 2010 3.545 3.596 3.492 3.492 1,322,884 -0.06(-1.81%)
Apr 29, 2010 3.606 3.612 3.521 3.556 1,051,174 -0.04(-1.03%)
Apr 28, 2010 3.593 3.646 3.546 3.593 676,301 +0.03(+0.86%)
Apr 27, 2010 3.603 3.644 3.556 3.562 706,411 -0.04(-1.25%)
Apr 26, 2010 3.625 3.636 3.590 3.607 665,456 -0.01(-0.35%)
Apr 23, 2010 3.623 3.631 3.598 3.620 929,113 -0.02(-0.53%)
Apr 22, 2010 3.604 3.644 3.585 3.639 603,566 +0.01(+0.22%)
Apr 21, 2010 3.583 3.638 3.577 3.631 529,916 +0.04(+1.12%)
Apr 20, 2010 3.564 3.599 3.558 3.591 511,945 +0.04(+1.04%)
Apr 19, 2010 3.540 3.570 3.514 3.554 530,196 -0.00(-0.14%)
Apr 16, 2010 3.587 3.603 3.548 3.559 810,913 -0.03(-0.81%)
Apr 15, 2010 3.553 3.599 3.553 3.588 475,357 +0.01(+0.40%)
Apr 14, 2010 3.537 3.575 3.500 3.574 658,386 +0.05(+1.32%)
Apr 13, 2010 3.477 3.529 3.469 3.527 501,313 +0.04(+1.10%)
Apr 12, 2010 3.498 3.498 3.471 3.489 487,821 -0.00(-0.05%)
Apr 09, 2010 3.532 3.532 3.473 3.490 778,498 -0.03(-0.82%)
Apr 08, 2010 3.529 3.543 3.509 3.519 446,119 -0.03(-0.90%)
Apr 07, 2010 3.535 3.553 3.524 3.551 972,721 +0.00(+0.09%)
Apr 06, 2010 3.505 3.548 3.500 3.548 637,084 +0.03(+0.96%)
Apr 05, 2010 3.484 3.521 3.471 3.514 772,294 +0.05(+1.34%)
Apr 01, 2010 3.485 3.468 3.468 3.468 1,590,234 -0.01(-0.37%)
Mar 31, 2010 3.493 3.526 3.479 3.481 904,303 -0.03(-0.87%)
Mar 30, 2010 3.500 3.519 3.469 3.511 892,910 +0.00(+0.09%)
Mar 29, 2010 3.481 3.529 3.477 3.508 584,020 +0.03(+0.92%)
Mar 26, 2010 3.516 3.516 3.450 3.476 862,407 -0.02(-0.69%)
Mar 25, 2010 3.543 3.587 3.492 3.500 1,810,182 -0.09(-2.55%)
Mar 24, 2010 3.649 3.649 3.582 3.591 753,147 -0.06(-1.67%)
Mar 23, 2010 3.619 3.659 3.572 3.652 1,356,283 +0.04(+1.20%)
Mar 22, 2010 3.558 3.617 3.546 3.609 967,277 +0.03(+0.85%)
Mar 19, 2010 3.607 3.617 3.559 3.578 1,490,292 -0.01(-0.40%)
Mar 18, 2010 3.591 3.617 3.572 3.593 423,121 +0.01(+0.18%)
Mar 17, 2010 3.561 3.614 3.548 3.587 638,030 +0.03(+0.72%)
Mar 16, 2010 3.567 3.572 3.540 3.561 905,499 -0.01(-0.23%)
Mar 15, 2010 3.562 3.572 3.556 3.569 1,248,816 -0.04(-1.20%)
Mar 12, 2010 3.628 3.644 3.603 3.612 770,126 -0.02(-0.44%)
Mar 11, 2010 3.620 3.648 3.612 3.628 538,213 -0.02(-0.44%)
Mar 10, 2010 3.612 3.664 3.612 3.644 2,004,679 +0.02(+0.62%)
Mar 09, 2010 3.582 3.639 3.578 3.622 877,905 +0.04(+0.98%)
Mar 08, 2010 3.599 3.628 3.583 3.587 692,502 -0.01(-0.18%)
Mar 05, 2010 3.516 3.606 3.514 3.593 1,267,353 +0.10(+2.80%)
Mar 04, 2010 3.519 3.524 3.490 3.495 506,788 -0.01(-0.32%)
Mar 03, 2010 3.509 3.530 3.493 3.506 766,900 +0.01(+0.22%)
Mar 02, 2010 3.481 3.513 3.456 3.498 1,339,297 +0.03(+0.93%)
Mar 01, 2010 3.451 3.468 3.407 3.466 1,122,843 +0.05(+1.60%)
Feb 26, 2010 3.436 3.436 3.395 3.412 950,633 -0.03(-0.84%)
Feb 25, 2010 3.394 3.445 3.394 3.440 588,392 +0.01(+0.33%)
Feb 24, 2010 3.428 3.456 3.408 3.429 714,590 +0.02(+0.52%)
Feb 23, 2010 3.437 3.445 3.386 3.412 1,361,179 -0.03(-0.75%)
Feb 22, 2010 3.412 3.445 3.399 3.437 876,640 +0.04(+1.23%)
Feb 19, 2010 3.367 3.404 3.341 3.395 998,172 +0.04(+1.05%)
Feb 18, 2010 3.310 3.367 3.306 3.360 749,870 +0.06(+1.85%)
Feb 17, 2010 3.265 3.299 3.256 3.299 721,267 +0.05(+1.48%)
Feb 16, 2010 3.257 3.257 3.216 3.251 806,129 +0.02(+0.65%)
Feb 12, 2010 3.193 3.230 3.230 3.230 5,254,064 +0.09(+2.86%)
Feb 11, 2010 3.068 3.140 3.054 3.140 595,643 +0.06(+1.88%)
Feb 10, 2010 3.090 3.098 3.063 3.082 603,267 -0.01(-0.47%)
Feb 09, 2010 3.087 3.116 3.065 3.097 728,929 +0.03(+0.99%)
Feb 08, 2010 3.118 3.121 3.062 3.066 882,439 -0.04(-1.24%)
Feb 05, 2010 3.081 3.110 3.052 3.105 911,027 +0.02(+0.78%)
Feb 04, 2010 3.114 3.116 3.063 3.081 1,024,789 -0.04(-1.43%)
Feb 03, 2010 3.110 3.140 3.073 3.126 937,329 +0.01(+0.41%)
Feb 02, 2010 3.145 3.167 3.106 3.113 799,674 -0.03(-0.81%)
Feb 01, 2010 3.143 3.162 3.116 3.138 671,701 -0.01(-0.20%)
Jan 29, 2010 3.103 3.172 3.103 3.145 1,249,628 +0.04(+1.39%)
Jan 28, 2010 3.198 3.198 3.047 3.102 1,272,363 -0.08(-2.66%)
Jan 27, 2010 2.967 3.210 2.966 3.186 2,690,015 +0.25(+8.49%)
Jan 26, 2010 2.955 2.975 2.932 2.937 572,332 -0.03(-1.13%)
Jan 25, 2010 2.999 3.003 2.950 2.971 466,436 -0.02(-0.59%)
Jan 22, 2010 3.009 3.051 2.979 2.988 844,581 -0.04(-1.16%)
Jan 21, 2010 3.065 3.086 2.982 3.023 719,267 -0.03(-1.05%)
Jan 20, 2010 3.099 3.100 3.011 3.055 925,063 -0.07(-2.15%)
Jan 19, 2010 3.070 3.122 3.067 3.122 905,263 +0.03(+1.03%)
Jan 15, 2010 3.167 3.091 3.091 3.091 2,469,982 -0.07(-2.27%)
Jan 14, 2010 3.166 3.166 3.129 3.162 276,898 +0.01(+0.30%)
Jan 13, 2010 3.124 3.156 3.100 3.153 476,061 +0.04(+1.18%)
Jan 12, 2010 3.110 3.132 3.099 3.116 644,498 -0.02(-0.56%)
Jan 11, 2010 3.148 3.148 3.113 3.134 576,982 -0.00(-0.15%)
Jan 08, 2010 3.132 3.146 3.114 3.138 408,620 -0.00(-0.15%)
Jan 07, 2010 3.108 3.146 3.075 3.143 662,314 +0.02(+0.77%)
Jan 06, 2010 3.111 3.156 3.111 3.119 1,039,501 +0.00(+0.05%)
Jan 05, 2010 3.138 3.143 3.103 3.118 867,272 -0.02(-0.51%)
Jan 04, 2010 3.100 3.162 3.081 3.134 1,037,085 +0.05(+1.71%)
Dec 31, 2009 3.124 3.081 3.081 3.081 1,612,027 -0.06(-1.93%)
Dec 30, 2009 3.103 3.142 3.092 3.142 600,943 +0.02(+0.61%)
Dec 29, 2009 3.126 3.134 3.110 3.122 195,420 +0.01(+0.26%)
Dec 28, 2009 3.140 3.146 3.105 3.114 562,808 -0.01(-0.26%)
Dec 24, 2009 3.116 3.137 3.110 3.122 203,474 +0.01(+0.46%)
Dec 23, 2009 3.078 3.129 3.054 3.108 714,417 +0.04(+1.20%)
Dec 22, 2009 3.023 3.084 3.019 3.071 551,318 +0.04(+1.42%)
Dec 21, 2009 2.995 3.041 2.995 3.028 713,040 +0.04(+1.23%)
Dec 18, 2009 3.043 3.050 2.990 2.991 3,182,240 -0.03(-0.85%)
Dec 17, 2009 3.070 3.070 3.015 3.017 889,719 -0.10(-3.23%)
Dec 16, 2009 3.108 3.140 3.059 3.118 739,987 +0.03(+0.93%)
Dec 15, 2009 3.134 3.172 3.087 3.089 1,201,974 -0.05(-1.68%)
Dec 14, 2009 3.129 3.150 3.105 3.142 645,906 +0.08(+2.45%)
Dec 11, 2009 3.057 3.076 3.033 3.067 405,691 +0.03(+0.95%)
Dec 10, 2009 3.063 3.092 3.022 3.038 708,291 -0.01(-0.21%)
Dec 09, 2009 3.051 3.062 3.023 3.044 461,242 -0.01(-0.21%)
Dec 08, 2009 3.052 3.114 3.023 3.051 638,240 -0.03(-1.04%)
Dec 07, 2009 3.059 3.116 3.059 3.083 599,441 +0.03(+0.84%)
Dec 04, 2009 2.988 3.076 2.980 3.057 900,726 +0.11(+3.80%)
Dec 03, 2009 2.956 2.995 2.943 2.945 751,119 +0.00(+0.00%)
Dec 02, 2009 2.913 2.964 2.902 2.945 685,080 +0.03(+0.99%)
Dec 01, 2009 2.870 2.920 2.851 2.916 996,178 +0.08(+2.70%)
Nov 30, 2009 2.883 2.889 2.780 2.840 2,153,590 -0.05(-1.88%)
Nov 27, 2009 2.880 2.937 2.880 2.894 374,114 -0.06(-2.06%)
Nov 25, 2009 2.963 2.991 2.950 2.955 283,938 -0.01(-0.38%)
Nov 24, 2009 2.971 2.980 2.929 2.966 429,684 -0.01(-0.22%)
Nov 23, 2009 2.948 3.003 2.947 2.972 562,007 +0.06(+2.09%)
Nov 20, 2009 2.884 2.921 2.884 2.912 720,838 +0.01(+0.22%)
Nov 19, 2009 2.953 2.953 2.884 2.905 770,462 -0.08(-2.57%)
Nov 18, 2009 3.020 3.020 2.961 2.982 387,356 -0.03(-0.96%)
Nov 17, 2009 2.988 3.025 2.987 3.011 630,806 +0.00(+0.16%)
Nov 16, 2009 2.950 3.028 2.950 3.006 633,972 +0.08(+2.62%)
Nov 13, 2009 2.900 2.951 2.886 2.929 547,989 +0.03(+0.99%)
Nov 12, 2009 2.953 2.963 2.896 2.900 593,127 -0.05(-1.57%)
Nov 11, 2009 2.967 2.988 2.929 2.947 547,125 +0.00(+0.05%)
Nov 10, 2009 2.982 3.006 2.936 2.945 898,555 -0.05(-1.71%)
Nov 09, 2009 2.996 3.006 2.975 2.996 477,143 +0.02(+0.70%)
Nov 06, 2009 2.964 2.993 2.948 2.975 471,292 -0.01(-0.37%)
Nov 05, 2009 2.932 2.988 2.932 2.987 855,895 +0.08(+2.81%)
Nov 04, 2009 2.939 2.950 2.900 2.905 859,424 -0.03(-0.87%)
Nov 03, 2009 2.904 2.934 2.891 2.931 880,883 +0.01(+0.33%)
Nov 02, 2009 2.908 2.934 2.876 2.921 1,138,964 +0.03(+1.11%)
Oct 30, 2009 2.896 2.939 2.854 2.889 1,559,030 -0.02(-0.77%)
Oct 29, 2009 2.953 2.955 2.891 2.912 932,854 -0.02(-0.71%)
Oct 28, 2009 3.028 3.047 2.928 2.932 945,314 -0.12(-3.83%)
Oct 27, 2009 3.081 3.116 3.043 3.049 1,303,471 -0.02(-0.57%)
Oct 26, 2009 3.068 3.111 3.044 3.067 871,934 +0.01(+0.21%)
Oct 23, 2009 3.060 3.089 3.054 3.060 1,022,142 -0.00(-0.10%)
Oct 22, 2009 3.007 3.078 2.953 3.063 784,699 +0.05(+1.64%)
Oct 21, 2009 3.014 3.095 3.009 3.014 1,283,176 -0.01(-0.37%)
Oct 20, 2009 2.993 3.031 2.988 3.025 492,482 -0.06(-1.82%)
Oct 19, 2009 3.049 3.083 3.025 3.081 523,070 +0.03(+1.05%)
Oct 16, 2009 3.062 3.063 3.007 3.049 757,865 -0.02(-0.73%)
Oct 15, 2009 3.043 3.084 3.039 3.071 617,958 +0.01(+0.26%)
Oct 14, 2009 3.046 3.070 3.017 3.063 528,765 +0.04(+1.27%)
Oct 13, 2009 3.038 3.041 3.009 3.025 555,955 -0.01(-0.37%)
Oct 12, 2009 3.060 3.083 3.015 3.036 528,652 -0.04(-1.25%)
Oct 09, 2009 3.047 3.075 3.038 3.075 521,662 +0.02(+0.52%)
Oct 08, 2009 3.075 3.084 3.047 3.059 1,302,438 +0.00(+0.16%)
Oct 07, 2009 3.083 3.108 3.049 3.054 667,433 -0.03(-0.83%)
Oct 06, 2009 3.033 3.079 3.022 3.079 874,550 +0.06(+2.01%)
Oct 05, 2009 3.011 3.028 2.985 3.019 1,000,683 +0.01(+0.43%)
Oct 02, 2009 2.956 3.020 2.956 3.006 1,227,312 +0.04(+1.51%)
Oct 01, 2009 2.996 2.996 2.910 2.961 1,018,512 -0.05(-1.70%)
Sep 30, 2009 2.993 3.039 2.924 3.012 1,153,795 +0.03(+0.86%)
Sep 29, 2009 3.003 3.015 2.980 2.987 605,004 -0.02(-0.74%)
Sep 28, 2009 2.961 3.038 2.951 3.009 718,159 +0.07(+2.23%)
Sep 25, 2009 2.990 3.003 2.876 2.943 884,594 -0.04(-1.44%)
Sep 24, 2009 2.983 3.022 2.964 2.987 696,832 +0.01(+0.27%)
Sep 23, 2009 3.007 3.038 2.964 2.979 551,794 -0.02(-0.59%)
Sep 22, 2009 3.031 3.031 2.985 2.996 581,456 -0.03(-0.85%)
Sep 21, 2009 3.004 3.039 2.972 3.022 631,613 -0.00(-0.16%)
Sep 18, 2009 3.038 3.076 3.025 3.027 2,665,265 -0.01(-0.32%)
Sep 17, 2009 3.015 3.046 2.991 3.036 545,717 +0.06(+2.15%)
Sep 16, 2009 2.972 3.011 2.953 2.972 565,805 -0.01(-0.21%)
Sep 15, 2009 2.974 2.983 2.942 2.979 398,939 -0.01(-0.21%)
Sep 14, 2009 2.896 2.987 2.896 2.985 839,443 +0.06(+2.19%)
Sep 11, 2009 2.904 2.934 2.886 2.921 535,836 +0.02(+0.55%)
Sep 10, 2009 2.908 2.923 2.865 2.905 590,868 +0.00(+0.11%)
Sep 09, 2009 2.892 2.912 2.814 2.902 717,058 +0.01(+0.39%)
Sep 08, 2009 2.892 2.900 2.846 2.891 715,550 +0.01(+0.33%)
Sep 04, 2009 2.872 2.908 2.848 2.881 832,578 +0.00(+0.17%)
Sep 03, 2009 2.852 2.876 2.817 2.876 727,821 +0.02(+0.73%)
Sep 02, 2009 2.843 2.876 2.835 2.856 561,137 +0.00(+0.17%)
Sep 01, 2009 2.833 2.915 2.822 2.851 963,743 -0.00(-0.06%)
Aug 31, 2009 2.840 2.856 2.822 2.852 1,372,407 -0.00(-0.06%)
Aug 28, 2009 2.924 2.943 2.836 2.854 1,698,029 -0.05(-1.87%)
Aug 27, 2009 2.918 2.942 2.864 2.908 707,508 -0.02(-0.60%)
Aug 26, 2009 2.932 2.958 2.907 2.926 411,523 -0.02(-0.65%)
Aug 25, 2009 2.982 2.996 2.939 2.945 563,671 -0.02(-0.59%)
Aug 24, 2009 2.955 2.983 2.947 2.963 701,169 +0.00(+0.16%)
Aug 21, 2009 2.920 2.958 2.905 2.958 1,290,116 +0.06(+2.04%)
Aug 20, 2009 2.875 2.907 2.852 2.899 589,059 +0.01(+0.33%)
Aug 19, 2009 2.836 2.889 2.832 2.889 936,790 +0.04(+1.29%)
Aug 18, 2009 2.864 2.866 2.822 2.852 714,717 -0.01(-0.50%)
Aug 17, 2009 2.881 2.881 2.840 2.867 765,788 -0.03(-1.16%)
Aug 14, 2009 2.929 2.947 2.851 2.900 1,070,233 -0.05(-1.84%)
Aug 13, 2009 2.971 2.996 2.916 2.955 413,557 -0.02(-0.75%)
Aug 12, 2009 2.929 3.020 2.926 2.977 965,796 +0.04(+1.36%)
Aug 11, 2009 2.948 3.001 2.889 2.937 1,423,603 -0.03(-1.02%)
Aug 10, 2009 2.942 3.025 2.926 2.967 849,387 +0.00(+0.11%)
Aug 07, 2009 2.993 3.028 2.959 2.964 915,470 +0.03(+0.98%)
Aug 06, 2009 2.951 2.961 2.907 2.936 1,030,709 +0.00(+0.00%)
Aug 05, 2009 3.004 3.007 2.918 2.936 620,449 -0.08(-2.55%)
Aug 04, 2009 2.972 3.036 2.972 3.012 666,632 +0.02(+0.80%)
Aug 03, 2009 2.982 3.003 2.918 2.988 1,237,788 +0.06(+2.02%)
Jul 31, 2009 2.939 2.993 2.924 2.929 1,205,904 -0.03(-0.92%)
Jul 30, 2009 2.872 3.054 2.859 2.956 1,677,685 +0.12(+4.17%)
Jul 29, 2009 1.966 2.955 1.964 2.838 1,369,128 -0.08(-2.90%)
Jul 28, 2009 2.872 2.939 2.835 2.923 895,708 +0.01(+0.38%)
Jul 27, 2009 2.904 2.924 2.857 2.912 618,603 -0.01(-0.38%)
Jul 24, 2009 2.924 2.928 2.867 2.923 3,504 -0.03(-0.92%)
Jul 23, 2009 2.841 2.961 2.801 2.950 1,296,455 +0.12(+4.41%)
Jul 22, 2009 2.814 2.854 2.796 2.825 1,066,172 +0.03(+0.97%)
Jul 21, 2009 2.795 2.809 2.733 2.798 636,219 +0.02(+0.69%)
Jul 20, 2009 2.844 2.852 2.739 2.779 889,012 -0.04(-1.58%)
Jul 17, 2009 2.819 2.851 2.777 2.824 765,268 +0.01(+0.28%)
Jul 16, 2009 2.800 2.824 2.758 2.816 743,491 -0.00(-0.06%)
Jul 15, 2009 2.747 2.817 2.723 2.817 1,041,441 +0.11(+3.89%)
Jul 14, 2009 2.659 2.717 2.654 2.712 690,625 +0.04(+1.62%)
Jul 13, 2009 2.627 2.670 2.614 2.669 928,436 +0.05(+1.77%)
Jul 10, 2009 2.611 2.665 2.590 2.622 720,199 -0.01(-0.42%)
Jul 09, 2009 2.704 2.704 2.625 2.633 722,702 -0.05(-1.90%)
Jul 08, 2009 2.664 2.712 2.646 2.685 887,166 +0.00(+0.18%)
Jul 07, 2009 2.765 2.803 2.677 2.680 664,004 -0.09(-3.12%)
Jul 06, 2009 2.749 2.788 2.704 2.766 740,462 +0.02(+0.64%)
Jul 02, 2009 2.800 2.812 2.715 2.749 1,264,678 -0.08(-2.88%)
Jul 01, 2009 2.806 2.843 2.765 2.830 903,968 +0.06(+2.31%)
Jun 30, 2009 2.801 2.819 2.755 2.766 1,018,888 -0.03(-0.92%)
Jun 29, 2009 2.825 2.825 2.749 2.792 811,351 -0.03(-1.19%)
Jun 26, 2009 2.747 2.827 2.715 2.825 3,600,541 +0.06(+2.31%)
Jun 25, 2009 2.705 2.763 2.702 2.761 913,417 +0.10(+3.72%)
Jun 24, 2009 2.686 2.694 2.643 2.662 689,511 +0.01(+0.30%)
Jun 23, 2009 2.675 2.701 2.654 2.654 530,260 -0.02(-0.60%)
Jun 22, 2009 2.733 2.769 2.669 2.670 1,015,734 -0.09(-3.24%)
Jun 19, 2009 2.702 2.773 2.702 2.760 2,179,410 +0.06(+2.25%)
Jun 18, 2009 2.629 2.705 2.595 2.699 571,231 +0.07(+2.55%)
Jun 17, 2009 2.627 2.645 2.598 2.632 1,599,218 +0.01(+0.24%)
Jun 16, 2009 2.689 2.691 2.618 2.625 1,152,318 -0.05(-1.73%)
Jun 15, 2009 2.705 2.705 2.641 2.672 1,205,091 -0.05(-1.99%)
Jun 12, 2009 2.697 2.729 2.667 2.726 945,232 +0.02(+0.59%)
Jun 11, 2009 2.704 2.750 2.693 2.710 1,034,069 +0.01(+0.24%)
Jun 10, 2009 2.758 2.774 2.678 2.704 1,933,876 -0.05(-1.97%)
Jun 09, 2009 2.816 2.820 2.753 2.758 1,207,156 -0.04(-1.43%)
Jun 08, 2009 2.800 2.830 2.753 2.798 1,041,967 -0.01(-0.45%)
Jun 05, 2009 2.865 2.884 2.811 2.811 1,129,489 -0.04(-1.35%)
Jun 04, 2009 2.889 2.904 2.816 2.849 875,445 -0.05(-1.76%)
Jun 03, 2009 2.832 2.904 2.832 2.900 1,320,767 +0.03(+1.11%)
Jun 02, 2009 2.788 2.876 2.761 2.868 2,048,414 +0.06(+2.10%)
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.