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

Rollins Inc (NY: ROL )

46.50 -0.29 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2012 5.837 5.842 5.765 5.815 631,734 +0.02(+0.43%)
Aug 30, 2012 5.812 5.832 5.762 5.790 594,016 -0.05(-0.86%)
Aug 29, 2012 5.847 5.920 5.815 5.840 644,985 +0.02(+0.30%)
Aug 27, 2012 5.860 5.860 5.802 5.822 535,252 -0.02(-0.38%)
Aug 24, 2012 5.815 5.872 5.815 5.845 540,909 -0.00(-0.04%)
Aug 23, 2012 5.845 5.857 5.790 5.847 590,053 +0.00(+0.00%)
Aug 22, 2012 5.905 5.920 5.817 5.847 547,106 -0.05(-0.85%)
Aug 21, 2012 5.945 5.977 5.870 5.897 746,932 -0.04(-0.76%)
Aug 20, 2012 5.952 5.982 5.910 5.942 538,439 -0.04(-0.71%)
Aug 17, 2012 5.935 5.995 5.902 5.985 689,117 +0.06(+1.05%)
Aug 16, 2012 5.917 5.945 5.880 5.922 679,384 +0.00(+0.08%)
Aug 15, 2012 5.885 5.930 5.862 5.917 597,471 +0.00(+0.00%)
Aug 14, 2012 5.950 5.955 5.882 5.917 459,164 +0.00(+0.08%)
Aug 13, 2012 5.917 5.929 5.850 5.912 455,201 -0.03(-0.50%)
Aug 10, 2012 5.927 5.962 5.850 5.942 513,613 +0.04(+0.68%)
Aug 09, 2012 5.900 5.925 5.847 5.902 338,693 -0.01(-0.13%)
Aug 08, 2012 5.940 5.960 5.902 5.910 696,451 -0.05(-0.80%)
Aug 07, 2012 5.967 5.972 5.905 5.957 526,173 +0.02(+0.34%)
Aug 06, 2012 5.970 5.977 5.905 5.937 680,795 -0.01(-0.17%)
Aug 03, 2012 5.937 6.016 5.892 5.947 647,663 +0.10(+1.66%)
Aug 02, 2012 5.788 5.853 5.763 5.850 757,745 +0.03(+0.51%)
Aug 01, 2012 5.900 5.912 5.818 5.820 470,650 -0.05(-0.85%)
Jul 31, 2012 5.883 5.932 5.863 5.870 890,539 -0.02(-0.38%)
Jul 30, 2012 5.912 5.970 5.878 5.892 590,244 -0.02(-0.38%)
Jul 27, 2012 5.883 5.960 5.818 5.915 805,953 +0.06(+0.98%)
Jul 26, 2012 5.850 5.930 5.818 5.858 757,745 +0.07(+1.20%)
Jul 25, 2012 5.681 5.818 5.681 5.788 903,003 +0.15(+2.60%)
Jul 24, 2012 5.736 5.736 5.601 5.641 645,092 -0.07(-1.22%)
Jul 23, 2012 5.646 5.728 5.584 5.711 484,280 -0.01(-0.26%)
Jul 20, 2012 5.748 5.780 5.698 5.726 651,745 -0.06(-0.99%)
Jul 19, 2012 5.835 5.843 5.773 5.783 799,915 -0.04(-0.64%)
Jul 18, 2012 5.731 5.840 5.711 5.820 496,616 +0.08(+1.43%)
Jul 17, 2012 5.743 5.780 5.688 5.738 627,080 +0.03(+0.61%)
Jul 16, 2012 5.693 5.758 5.673 5.703 887,160 -0.02(-0.30%)
Jul 13, 2012 5.634 5.726 5.621 5.721 949,388 +0.10(+1.82%)
Jul 12, 2012 5.559 5.641 5.524 5.619 833,899 +0.03(+0.53%)
Jul 11, 2012 5.561 5.601 5.547 5.589 624,899 +0.02(+0.40%)
Jul 10, 2012 5.663 5.693 5.536 5.566 511,720 -0.07(-1.24%)
Jul 09, 2012 5.574 5.636 5.539 5.636 1,229,979 +0.04(+0.80%)
Jul 06, 2012 5.556 5.594 5.497 5.591 665,278 -0.02(-0.31%)
Jul 05, 2012 5.591 5.646 5.591 5.609 760,489 -0.01(-0.27%)
Jul 03, 2012 5.569 5.636 5.549 5.624 833,341 +0.04(+0.67%)
Jul 02, 2012 5.549 5.589 5.517 5.586 824,383 +0.02(+0.31%)
Jun 29, 2012 5.539 5.596 5.454 5.569 1,393,129 +0.13(+2.47%)
Jun 28, 2012 5.332 5.434 5.305 5.434 1,399,962 +0.05(+0.92%)
Jun 27, 2012 5.315 5.392 5.305 5.385 803,571 +0.09(+1.74%)
Jun 26, 2012 5.302 5.322 5.248 5.293 1,097,534 -0.00(-0.09%)
Jun 25, 2012 5.243 5.310 5.230 5.298 1,388,782 -0.00(-0.09%)
Jun 22, 2012 5.302 5.375 5.258 5.302 21,611,436 +0.03(+0.66%)
Jun 21, 2012 5.467 5.474 5.258 5.268 1,790,237 -0.19(-3.51%)
Jun 20, 2012 5.541 5.551 5.447 5.459 850,963 -0.07(-1.35%)
Jun 19, 2012 5.477 5.564 5.464 5.534 2,140,161 +0.07(+1.23%)
Jun 18, 2012 5.375 5.487 5.357 5.467 1,440,557 +0.05(+0.87%)
Jun 15, 2012 5.405 5.479 5.392 5.419 1,843,944 +0.02(+0.32%)
Jun 14, 2012 5.350 5.444 5.340 5.402 1,232,947 +0.07(+1.31%)
Jun 13, 2012 5.370 5.417 5.312 5.332 1,374,024 -0.03(-0.65%)
Jun 12, 2012 5.327 5.375 5.258 5.367 1,242,146 +0.07(+1.27%)
Jun 11, 2012 5.372 5.372 5.279 5.300 2,493,584 -0.02(-0.33%)
Jun 08, 2012 5.225 5.367 5.225 5.317 1,638,358 +0.06(+1.14%)
Jun 07, 2012 5.412 5.432 5.258 5.258 1,650,927 -0.10(-1.81%)
Jun 06, 2012 5.258 5.357 5.258 5.355 953,071 +0.10(+1.99%)
Jun 05, 2012 5.185 5.250 5.173 5.250 1,235,707 +0.03(+0.67%)
Jun 04, 2012 5.185 5.255 5.156 5.215 1,177,288 +0.06(+1.21%)
Jun 01, 2012 5.190 5.243 5.138 5.153 1,504,082 -0.13(-2.54%)
May 31, 2012 5.255 5.342 5.205 5.288 2,042,496 +0.02(+0.47%)
May 30, 2012 5.285 5.302 5.238 5.263 941,956 -0.07(-1.40%)
May 29, 2012 5.322 5.375 5.268 5.337 913,805 +0.06(+1.23%)
May 25, 2012 5.335 5.370 5.228 5.273 827,797 -0.07(-1.26%)
May 24, 2012 5.312 5.352 5.225 5.340 1,140,139 +0.03(+0.61%)
May 23, 2012 5.200 5.327 5.178 5.307 1,197,104 +0.06(+1.19%)
May 22, 2012 5.243 5.310 5.225 5.245 1,175,384 +0.00(+0.00%)
May 21, 2012 5.178 5.290 5.151 5.245 1,460,803 +0.06(+1.25%)
May 18, 2012 5.253 5.293 5.163 5.180 1,923,231 -0.08(-1.47%)
May 17, 2012 5.317 5.355 5.255 5.258 1,986,523 -0.05(-0.98%)
May 16, 2012 5.307 5.355 5.288 5.310 1,112,936 +0.03(+0.52%)
May 15, 2012 5.205 5.298 5.195 5.283 1,217,578 +0.06(+1.14%)
May 14, 2012 5.223 5.270 5.210 5.223 1,316,171 -0.06(-1.18%)
May 11, 2012 5.250 5.337 5.225 5.285 1,128,031 -0.01(-0.28%)
May 10, 2012 5.330 5.330 5.245 5.300 642,272 +0.00(+0.09%)
May 09, 2012 5.245 5.310 5.230 5.295 1,357,137 -0.02(-0.42%)
May 08, 2012 5.185 5.342 5.168 5.317 1,248,003 +0.08(+1.57%)
May 07, 2012 5.198 5.278 5.198 5.235 1,115,891 +0.01(+0.14%)
May 04, 2012 5.233 5.263 5.198 5.228 1,575,691 -0.04(-0.80%)
May 03, 2012 5.337 5.337 5.228 5.270 1,838,878 -0.05(-1.02%)
May 02, 2012 5.223 5.339 5.215 5.325 1,230,984 +0.06(+1.23%)
May 01, 2012 5.275 5.401 5.253 5.260 1,743,248 -0.01(-0.19%)
Apr 30, 2012 5.327 5.327 5.258 5.270 1,066,790 -0.07(-1.39%)
Apr 27, 2012 5.315 5.362 5.282 5.344 1,966,524 +0.04(+0.84%)
Apr 26, 2012 5.280 5.354 5.277 5.300 1,018,496 +0.03(+0.61%)
Apr 25, 2012 5.263 5.352 5.223 5.268 1,130,484 +0.09(+1.82%)
Apr 24, 2012 5.032 5.183 4.997 5.173 1,181,916 +0.15(+3.06%)
Apr 23, 2012 5.101 5.101 4.987 5.019 1,092,504 -0.15(-2.83%)
Apr 20, 2012 5.141 5.203 5.094 5.166 1,200,839 +0.08(+1.66%)
Apr 19, 2012 5.151 5.178 5.015 5.082 1,084,552 -0.06(-1.25%)
Apr 18, 2012 5.094 5.156 5.084 5.146 1,057,855 +0.01(+0.24%)
Apr 17, 2012 5.153 5.230 5.104 5.134 1,544,679 -0.01(-0.29%)
Apr 16, 2012 5.094 5.163 5.026 5.148 855,366 +0.08(+1.52%)
Apr 13, 2012 5.119 5.126 5.054 5.072 922,951 -0.08(-1.49%)
Apr 12, 2012 5.119 5.168 5.086 5.148 1,025,088 +0.02(+0.48%)
Apr 11, 2012 5.079 5.124 5.047 5.124 1,133,528 +0.10(+1.97%)
Apr 10, 2012 5.015 5.042 4.967 5.024 1,760,535 +0.00(+0.05%)
Apr 09, 2012 5.042 5.074 5.005 5.022 1,038,649 -0.11(-2.17%)
Apr 05, 2012 5.109 5.165 5.099 5.134 711,672 +0.01(+0.29%)
Apr 04, 2012 5.139 5.171 5.064 5.119 950,378 -0.08(-1.57%)
Apr 03, 2012 5.220 5.270 5.168 5.201 1,144,786 -0.04(-0.76%)
Apr 02, 2012 5.270 5.277 5.220 5.240 1,352,948 -0.04(-0.70%)
Mar 30, 2012 5.307 5.317 5.220 5.277 1,129,476 +0.02(+0.38%)
Mar 29, 2012 5.230 5.272 5.158 5.258 742,176 +0.01(+0.24%)
Mar 28, 2012 5.250 5.290 5.196 5.245 839,644 -0.01(-0.24%)
Mar 27, 2012 5.287 5.307 5.233 5.258 722,172 -0.04(-0.80%)
Mar 26, 2012 5.250 5.300 5.215 5.300 1,012,080 +0.11(+2.05%)
Mar 23, 2012 5.129 5.193 5.069 5.193 751,115 +0.07(+1.31%)
Mar 22, 2012 5.111 5.175 5.054 5.126 791,849 -0.05(-0.96%)
Mar 21, 2012 5.193 5.210 5.148 5.176 837,140 +0.01(+0.19%)
Mar 20, 2012 5.166 5.215 5.158 5.166 617,651 -0.05(-0.90%)
Mar 19, 2012 5.144 5.255 5.144 5.213 763,063 +0.02(+0.48%)
Mar 16, 2012 5.230 5.282 5.181 5.188 1,578,457 -0.03(-0.62%)
Mar 15, 2012 5.161 5.230 5.146 5.220 795,599 +0.05(+1.06%)
Mar 14, 2012 5.268 5.268 5.156 5.166 1,091,302 -0.12(-2.30%)
Mar 13, 2012 5.248 5.287 5.196 5.287 1,067,359 +0.07(+1.43%)
Mar 12, 2012 5.208 5.223 5.146 5.213 1,220,525 +0.01(+0.24%)
Mar 09, 2012 5.089 5.245 5.069 5.201 1,457,880 +0.10(+1.99%)
Mar 08, 2012 5.067 5.119 5.015 5.099 1,313,763 +0.08(+1.68%)
Mar 07, 2012 5.005 5.044 4.955 5.015 1,063,568 +0.02(+0.35%)
Mar 06, 2012 4.863 5.067 4.863 4.997 2,422,340 +0.06(+1.15%)
Mar 05, 2012 4.824 4.945 4.786 4.940 1,034,717 +0.11(+2.36%)
Mar 02, 2012 4.972 4.975 4.809 4.826 2,028,310 -0.16(-3.18%)
Mar 01, 2012 5.044 5.069 4.977 4.985 1,828,519 -0.04(-0.79%)
Feb 29, 2012 5.111 5.146 5.024 5.024 1,646,857 -0.07(-1.32%)
Feb 28, 2012 5.153 5.153 5.064 5.091 695,829 -0.07(-1.30%)
Feb 27, 2012 5.141 5.193 5.094 5.158 524,211 -0.04(-0.81%)
Feb 24, 2012 5.230 5.248 5.139 5.201 489,280 -0.03(-0.66%)
Feb 23, 2012 5.111 5.235 5.099 5.235 951,362 +0.14(+2.68%)
Feb 22, 2012 5.054 5.124 5.022 5.099 1,440,715 +0.08(+1.53%)
Feb 21, 2012 5.153 5.183 4.995 5.022 1,823,910 -0.11(-2.17%)
Feb 17, 2012 5.208 5.260 5.116 5.134 1,059,899 -0.04(-0.86%)
Feb 16, 2012 5.151 5.280 5.148 5.178 1,225,940 +0.04(+0.82%)
Feb 15, 2012 5.243 5.259 5.111 5.136 942,846 -0.08(-1.57%)
Feb 14, 2012 5.265 5.275 5.163 5.218 470,356 -0.08(-1.50%)
Feb 13, 2012 5.238 5.297 5.203 5.297 748,978 +0.13(+2.45%)
Feb 10, 2012 5.220 5.253 5.156 5.171 740,341 -0.11(-2.11%)
Feb 09, 2012 5.310 5.320 5.243 5.282 663,345 -0.01(-0.28%)
Feb 08, 2012 5.372 5.384 5.263 5.297 680,200 -0.04(-0.74%)
Feb 07, 2012 5.381 5.399 5.325 5.337 661,950 -0.05(-0.92%)
Feb 06, 2012 5.431 5.475 5.367 5.386 608,813 -0.09(-1.58%)
Feb 03, 2012 5.428 5.547 5.391 5.473 1,063,754 +0.16(+2.98%)
Feb 02, 2012 5.404 5.404 5.307 5.315 860,775 -0.06(-1.19%)
Feb 01, 2012 5.322 5.407 5.290 5.379 1,744,949 +0.09(+1.78%)
Jan 31, 2012 5.325 5.354 5.248 5.285 1,013,600 -0.02(-0.33%)
Jan 30, 2012 5.315 5.342 5.280 5.302 743,085 -0.07(-1.38%)
Jan 27, 2012 5.334 5.406 5.300 5.376 1,122,399 +0.00(+0.09%)
Jan 26, 2012 5.653 5.653 5.320 5.372 1,443,286 -0.26(-4.69%)
Jan 25, 2012 5.641 5.693 5.574 5.636 1,025,021 +0.02(+0.31%)
Jan 24, 2012 5.507 5.638 5.470 5.619 734,043 +0.07(+1.34%)
Jan 23, 2012 5.567 5.591 5.436 5.544 732,769 -0.04(-0.71%)
Jan 20, 2012 5.520 5.628 5.520 5.584 594,700 +0.05(+0.89%)
Jan 19, 2012 5.507 5.584 5.488 5.535 708,594 +0.03(+0.54%)
Jan 18, 2012 5.451 5.505 5.438 5.505 638,305 +0.04(+0.72%)
Jan 17, 2012 5.488 5.542 5.463 5.465 832,894 +0.03(+0.59%)
Jan 13, 2012 5.369 5.451 5.352 5.433 727,750 -0.01(-0.14%)
Jan 12, 2012 5.431 5.446 5.376 5.441 794,837 +0.01(+0.18%)
Jan 11, 2012 5.409 5.453 5.396 5.431 741,320 -0.00(-0.09%)
Jan 10, 2012 5.463 5.463 5.414 5.436 871,958 +0.04(+0.78%)
Jan 09, 2012 5.446 5.446 5.369 5.394 923,419 -0.03(-0.55%)
Jan 06, 2012 5.438 5.465 5.364 5.423 948,658 -0.03(-0.50%)
Jan 05, 2012 5.423 5.483 5.339 5.451 700,046 -0.01(-0.14%)
Jan 04, 2012 5.463 5.507 5.416 5.458 920,873 -0.03(-0.59%)
Dec 30, 2011 5.542 5.559 5.488 5.490 677,212 -0.05(-0.94%)
Dec 29, 2011 5.443 5.557 5.433 5.542 643,794 +0.13(+2.37%)
Dec 28, 2011 5.527 5.527 5.409 5.414 662,929 -0.13(-2.27%)
Dec 27, 2011 5.480 5.557 5.443 5.540 576,022 +0.02(+0.45%)
Dec 23, 2011 5.512 5.547 5.470 5.515 459,178 +0.00(+0.04%)
Dec 21, 2011 5.433 5.532 5.381 5.512 852,155 +0.05(+0.95%)
Dec 20, 2011 5.357 5.517 5.354 5.460 1,233,621 +0.21(+4.10%)
Dec 19, 2011 5.349 5.448 5.233 5.246 1,208,913 -0.06(-1.16%)
Dec 16, 2011 5.443 5.530 5.292 5.307 3,146,281 -0.09(-1.60%)
Dec 15, 2011 5.399 5.418 5.342 5.394 1,099,762 +0.08(+1.53%)
Dec 14, 2011 5.275 5.325 5.243 5.312 1,174,863 -0.01(-0.23%)
Dec 13, 2011 5.473 5.527 5.300 5.325 1,204,813 -0.09(-1.73%)
Dec 12, 2011 5.307 5.418 5.295 5.418 1,237,062 +0.03(+0.64%)
Dec 09, 2011 5.250 5.463 5.246 5.384 1,519,014 +0.16(+2.98%)
Dec 08, 2011 5.337 5.359 5.216 5.228 1,070,339 -0.16(-2.89%)
Dec 07, 2011 5.451 5.451 5.317 5.384 1,513,652 -0.10(-1.85%)
Dec 06, 2011 5.500 5.559 5.456 5.485 1,032,221 -0.01(-0.22%)
Dec 05, 2011 5.554 5.579 5.458 5.498 950,135 +0.03(+0.63%)
Dec 02, 2011 5.475 5.547 5.428 5.463 897,245 +0.05(+0.87%)
Dec 01, 2011 5.480 5.540 5.416 5.416 1,568,253 -0.07(-1.26%)
Nov 30, 2011 5.498 5.498 5.186 5.485 2,629,899 +0.41(+8.03%)
Nov 29, 2011 5.115 5.139 5.028 5.078 882,703 -0.01(-0.29%)
Nov 28, 2011 4.984 5.107 4.979 5.092 1,010,079 +0.28(+5.91%)
Nov 25, 2011 4.838 4.924 4.808 4.808 686,379 -0.05(-1.07%)
Nov 23, 2011 4.929 4.949 4.832 4.860 1,205,582 -0.12(-2.33%)
Nov 22, 2011 4.996 5.048 4.947 4.976 1,275,806 -0.04(-0.79%)
Nov 21, 2011 5.115 5.115 4.956 5.016 1,175,644 -0.19(-3.56%)
Nov 18, 2011 5.189 5.236 5.154 5.201 607,085 +0.02(+0.38%)
Nov 17, 2011 5.213 5.288 5.137 5.181 966,077 -0.02(-0.38%)
Nov 16, 2011 5.228 5.349 5.191 5.201 802,762 -0.10(-1.91%)
Nov 15, 2011 5.166 5.332 5.134 5.302 1,030,692 +0.09(+1.75%)
Nov 14, 2011 5.300 5.305 5.169 5.211 1,117,481 -0.13(-2.36%)
Nov 11, 2011 5.288 5.347 5.260 5.337 1,188,725 +0.09(+1.69%)
Nov 10, 2011 5.300 5.300 5.174 5.248 992,534 +0.05(+1.00%)
Nov 09, 2011 5.354 5.372 5.186 5.196 1,146,605 -0.31(-5.70%)
Nov 08, 2011 5.423 5.522 5.283 5.510 942,643 +0.11(+2.11%)
Nov 07, 2011 5.406 5.450 5.216 5.396 885,736 +0.00(+0.00%)
Nov 04, 2011 5.490 5.490 5.332 5.396 831,682 -0.11(-2.06%)
Nov 03, 2011 5.354 5.532 5.241 5.510 1,415,479 +0.23(+4.34%)
Nov 02, 2011 5.216 5.300 5.167 5.280 1,439,645 +0.17(+3.28%)
Nov 01, 2011 5.263 5.315 5.103 5.113 1,750,030 -0.25(-4.68%)
Oct 31, 2011 5.438 5.549 5.357 5.364 1,906,382 -0.16(-2.85%)
Oct 28, 2011 5.766 5.768 5.514 5.522 1,595,680 -0.25(-4.27%)
Oct 27, 2011 5.588 5.847 5.446 5.768 2,111,651 +0.46(+8.73%)
Oct 26, 2011 5.140 5.354 5.071 5.305 1,506,627 +0.25(+5.02%)
Oct 25, 2011 5.197 5.214 5.029 5.051 1,167,488 -0.17(-3.30%)
Oct 24, 2011 5.123 5.271 5.096 5.224 1,079,917 +0.10(+1.97%)
Oct 21, 2011 5.093 5.182 5.043 5.123 1,019,760 +0.13(+2.51%)
Oct 20, 2011 5.002 5.019 4.899 4.997 756,397 -0.01(-0.20%)
Oct 19, 2011 5.056 5.165 4.963 5.007 1,300,996 -0.06(-1.17%)
Oct 18, 2011 4.980 5.088 4.874 5.066 1,174,585 +0.11(+2.19%)
Oct 17, 2011 5.037 5.037 4.943 4.958 1,299,969 -0.12(-2.28%)
Oct 14, 2011 5.012 5.076 4.963 5.074 703,732 +0.12(+2.44%)
Oct 13, 2011 4.953 4.982 4.869 4.953 774,400 -0.04(-0.89%)
Oct 12, 2011 4.918 5.037 4.906 4.997 1,301,869 +0.11(+2.27%)
Oct 11, 2011 4.832 4.914 4.820 4.886 1,021,908 +0.02(+0.35%)
Oct 10, 2011 4.768 4.869 4.734 4.869 1,270,346 +0.19(+4.05%)
Oct 07, 2011 4.776 4.795 4.613 4.680 1,271,629 -0.08(-1.66%)
Oct 06, 2011 4.684 4.763 4.672 4.758 1,317,323 +0.04(+0.83%)
Oct 05, 2011 4.623 4.741 4.564 4.719 1,034,462 +0.12(+2.51%)
Oct 04, 2011 4.266 4.613 4.261 4.603 2,977,476 +0.29(+6.80%)
Oct 03, 2011 4.639 4.748 4.310 4.310 2,126,613 -0.30(-6.47%)
Sep 30, 2011 4.623 4.731 4.598 4.608 1,142,538 -0.09(-1.89%)
Sep 29, 2011 4.684 4.724 4.547 4.697 1,010,487 +0.11(+2.31%)
Sep 28, 2011 4.832 4.864 4.588 4.591 1,313,559 -0.25(-5.24%)
Sep 27, 2011 4.847 4.938 4.798 4.845 1,236,926 +0.11(+2.39%)
Sep 26, 2011 4.611 4.744 4.532 4.731 862,560 +0.17(+3.67%)
Sep 23, 2011 4.510 4.601 4.502 4.564 2,047,162 +0.03(+0.71%)
Sep 22, 2011 4.487 4.625 4.458 4.532 1,507,731 -0.11(-2.34%)
Sep 21, 2011 4.815 4.852 4.630 4.640 1,164,126 -0.17(-3.53%)
Sep 20, 2011 4.896 4.978 4.805 4.810 1,188,865 -0.08(-1.56%)
Sep 19, 2011 4.842 4.921 4.815 4.886 934,203 -0.08(-1.68%)
Sep 16, 2011 5.010 5.042 4.943 4.970 1,835,530 -0.00(-0.10%)
Sep 15, 2011 5.022 5.022 4.916 4.975 954,455 +0.00(+0.10%)
Sep 14, 2011 4.950 5.042 4.825 4.970 1,086,957 +0.07(+1.41%)
Sep 13, 2011 4.845 4.923 4.805 4.901 853,506 +0.09(+1.89%)
Sep 12, 2011 4.719 4.837 4.694 4.810 988,971 +0.01(+0.21%)
Sep 09, 2011 4.909 4.941 4.768 4.800 1,461,315 -0.17(-3.37%)
Sep 08, 2011 4.970 5.079 4.946 4.968 1,215,744 -0.05(-0.98%)
Sep 07, 2011 4.899 5.024 4.877 5.017 1,143,593 +0.20(+4.19%)
Sep 06, 2011 4.662 4.869 4.662 4.815 2,159,334 -0.04(-0.91%)
Sep 02, 2011 4.906 5.024 4.842 4.859 1,585,793 -0.17(-3.43%)
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.