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

Rollins Inc (NY: ROL )

44.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2005 1.443 1.459 1.436 1.454 1,532,614 +0.01(+0.59%)
May 27, 2005 1.441 1.455 1.435 1.445 445,375 +0.00(+0.35%)
May 26, 2005 1.414 1.456 1.414 1.440 1,172,384 +0.04(+2.54%)
May 25, 2005 1.443 1.443 1.399 1.404 1,092,853 -0.05(-3.19%)
May 24, 2005 1.448 1.481 1.438 1.451 742,915 -0.00(-0.20%)
May 23, 2005 1.432 1.456 1.431 1.454 682,097 +0.02(+1.54%)
May 20, 2005 1.442 1.444 1.420 1.431 591,338 -0.01(-0.69%)
May 19, 2005 1.419 1.442 1.416 1.441 625,957 +0.02(+1.56%)
May 18, 2005 1.426 1.429 1.408 1.419 1,095,660 -0.01(-0.60%)
May 17, 2005 1.416 1.429 1.395 1.428 594,145 +0.00(+0.25%)
May 16, 2005 1.387 1.426 1.387 1.424 645,606 +0.03(+2.51%)
May 13, 2005 1.425 1.425 1.373 1.389 992,737 -0.04(-2.50%)
May 12, 2005 1.428 1.446 1.409 1.425 1,289,342 -0.00(-0.05%)
May 11, 2005 1.450 1.450 1.411 1.426 1,711,325 -0.02(-1.19%)
May 10, 2005 1.436 1.450 1.425 1.443 1,655,185 -0.01(-0.69%)
May 09, 2005 1.436 1.463 1.425 1.453 3,107,332 +0.02(+1.44%)
May 06, 2005 1.422 1.440 1.418 1.432 862,680 +0.02(+1.46%)
May 05, 2005 1.387 1.419 1.377 1.411 1,240,687 +0.01(+0.71%)
May 04, 2005 1.407 1.416 1.394 1.401 3,597,619 -0.00(-0.25%)
May 03, 2005 1.439 1.439 1.401 1.405 1,508,286 -0.04(-2.71%)
May 02, 2005 1.407 1.464 1.400 1.444 3,201,834 +0.04(+2.68%)
Apr 29, 2005 1.375 1.409 1.372 1.406 1,509,222 +0.04(+2.65%)
Apr 28, 2005 1.404 1.415 1.369 1.370 1,674,834 -0.03(-2.39%)
Apr 27, 2005 1.311 1.407 1.304 1.404 2,686,285 +0.10(+7.94%)
Apr 26, 2005 1.327 1.342 1.295 1.300 861,744 -0.03(-2.04%)
Apr 25, 2005 1.292 1.335 1.292 1.327 1,845,125 +0.04(+2.76%)
Apr 22, 2005 1.338 1.338 1.276 1.292 1,527,000 -0.05(-3.77%)
Apr 21, 2005 1.317 1.342 1.310 1.342 1,104,080 +0.04(+3.46%)
Apr 20, 2005 1.318 1.330 1.283 1.297 1,173,319 -0.02(-1.57%)
Apr 19, 2005 1.318 1.320 1.283 1.318 1,192,968 +0.01(+0.54%)
Apr 18, 2005 1.304 1.329 1.286 1.311 1,138,700 -0.00(-0.38%)
Apr 15, 2005 1.322 1.345 1.313 1.316 882,329 -0.01(-0.43%)
Apr 14, 2005 1.354 1.363 1.318 1.322 1,089,110 -0.04(-3.03%)
Apr 13, 2005 1.387 1.387 1.354 1.363 2,036,000 -0.02(-1.54%)
Apr 12, 2005 1.357 1.394 1.347 1.384 1,399,750 +0.02(+1.41%)
Apr 11, 2005 1.387 1.387 1.357 1.365 724,202 -0.02(-1.69%)
Apr 08, 2005 1.414 1.417 1.374 1.389 1,298,698 -0.02(-1.52%)
Apr 07, 2005 1.411 1.420 1.398 1.410 2,028,514 -0.00(-0.20%)
Apr 06, 2005 1.382 1.424 1.373 1.413 3,116,689 +0.05(+3.44%)
Apr 05, 2005 1.354 1.387 1.343 1.366 2,342,897 +0.03(+1.91%)
Apr 04, 2005 1.325 1.342 1.290 1.340 1,533,549 +0.02(+1.18%)
Apr 01, 2005 1.329 1.332 1.297 1.325 2,053,777 -0.00(-0.05%)
Mar 31, 2005 1.309 1.327 1.283 1.325 1,804,891 +0.01(+0.65%)
Mar 30, 2005 1.311 1.318 1.297 1.317 1,244,430 +0.01(+0.98%)
Mar 29, 2005 1.300 1.331 1.295 1.304 1,582,204 +0.00(+0.06%)
Mar 28, 2005 1.321 1.321 1.303 1.303 1,558,812 -0.02(-1.35%)
Mar 24, 2005 1.325 1.352 1.297 1.321 4,126,268 +0.01(+0.60%)
Mar 23, 2005 1.275 1.325 1.274 1.313 2,902,423 +0.04(+3.54%)
Mar 22, 2005 1.270 1.284 1.266 1.268 2,744,296 -0.00(-0.11%)
Mar 21, 2005 1.254 1.272 1.248 1.270 2,327,926 +0.02(+1.65%)
Mar 18, 2005 1.232 1.268 1.198 1.249 8,049,498 +0.02(+1.39%)
Mar 17, 2005 1.200 1.236 1.190 1.232 1,869,452 +0.03(+2.19%)
Mar 16, 2005 1.212 1.227 1.198 1.206 1,250,979 -0.01(-0.47%)
Mar 15, 2005 1.238 1.251 1.204 1.211 1,648,636 -0.03(-2.13%)
Mar 14, 2005 1.238 1.250 1.226 1.238 1,245,365 +0.00(+0.00%)
Mar 11, 2005 1.229 1.240 1.220 1.238 1,450,275 +0.42(+51.60%)
Mar 10, 2005 0.8186 0.8313 0.8154 0.8164 1,076,478 -0.00(-0.31%)
Mar 09, 2005 0.8186 0.8252 0.8116 0.8189 1,338,932 -0.00(-0.42%)
Mar 08, 2005 0.8265 0.8290 0.8154 0.8224 3,284,172 -0.01(-0.80%)
Mar 07, 2005 0.8423 0.8423 0.8249 0.8290 1,511,561 -0.01(-1.32%)
Mar 04, 2005 0.8408 0.8503 0.8389 0.8401 1,444,193 +0.01(+0.99%)
Mar 03, 2005 0.8271 0.8360 0.8202 0.8319 1,194,372 +0.01(+0.61%)
Mar 02, 2005 0.8233 0.8366 0.8167 0.8268 2,022,432 +0.00(+0.15%)
Mar 01, 2005 0.8107 0.8268 0.8097 0.8256 1,462,439 +0.02(+2.16%)
Feb 28, 2005 0.7936 0.8126 0.7917 0.8081 1,886,294 +0.01(+1.84%)
Feb 25, 2005 0.7790 0.7964 0.7727 0.7936 1,779,628 +0.01(+1.75%)
Feb 24, 2005 0.7603 0.7822 0.7603 0.7800 1,910,153 +0.02(+2.71%)
Feb 23, 2005 0.7682 0.7771 0.7584 0.7594 2,049,099 -0.01(-1.15%)
Feb 22, 2005 0.7616 0.7758 0.7534 0.7682 2,273,658 +0.01(+0.91%)
Feb 18, 2005 0.7648 0.7790 0.7600 0.7613 1,352,966 -0.00(-0.04%)
Feb 17, 2005 0.7774 0.7819 0.7600 0.7616 1,905,943 -0.02(-2.43%)
Feb 16, 2005 0.7869 0.7901 0.7711 0.7806 1,754,365 -0.00(-0.20%)
Feb 15, 2005 0.7869 0.7929 0.7762 0.7822 1,496,123 -0.01(-1.04%)
Feb 14, 2005 0.7983 0.7996 0.7822 0.7904 1,000,690 -0.02(-1.93%)
Feb 11, 2005 0.7869 0.8126 0.7746 0.8059 1,358,580 +0.01(+1.88%)
Feb 10, 2005 0.7901 0.7933 0.7711 0.7910 2,631,548 +0.01(+0.73%)
Feb 09, 2005 0.7980 0.8056 0.7838 0.7853 1,924,188 -0.02(-2.02%)
Feb 08, 2005 0.7888 0.8021 0.7888 0.8015 945,954 +0.01(+1.44%)
Feb 07, 2005 0.7933 0.7977 0.7857 0.7901 1,383,843 -0.00(-0.20%)
Feb 04, 2005 0.7844 0.7933 0.7844 0.7917 1,447,000 +0.01(+0.93%)
Feb 03, 2005 0.7948 0.7948 0.7758 0.7844 1,835,768 -0.01(-0.92%)
Feb 02, 2005 0.7809 0.7967 0.7784 0.7917 1,577,525 +0.01(+1.38%)
Feb 01, 2005 0.7853 0.7891 0.7774 0.7809 3,498,907 -0.00(-0.56%)
Jan 31, 2005 0.7587 0.7910 0.7587 0.7853 3,218,208 +0.02(+3.16%)
Jan 28, 2005 0.7907 0.7996 0.7591 0.7613 2,235,763 -0.03(-3.96%)
Jan 27, 2005 0.7853 0.8002 0.7822 0.7926 896,831 +0.01(+1.17%)
Jan 26, 2005 0.7948 0.8123 0.7815 0.7834 2,390,148 +0.00(+0.32%)
Jan 25, 2005 0.7774 0.7872 0.7727 0.7809 753,675 +0.01(+0.78%)
Jan 24, 2005 0.7948 0.8018 0.7724 0.7749 851,920 -0.02(-2.78%)
Jan 21, 2005 0.8034 0.8075 0.7971 0.7971 815,429 -0.01(-0.63%)
Jan 20, 2005 0.8012 0.8107 0.7983 0.8021 1,100,338 +0.00(+0.04%)
Jan 19, 2005 0.8138 0.8138 0.7993 0.8018 902,445 -0.01(-1.75%)
Jan 18, 2005 0.8043 0.8161 0.7948 0.8161 948,761 +0.01(+1.06%)
Jan 14, 2005 0.8012 0.8107 0.7980 0.8075 578,239 +0.01(+1.19%)
Jan 13, 2005 0.8107 0.8138 0.7933 0.7980 1,119,987 -0.01(-1.56%)
Jan 12, 2005 0.7961 0.8145 0.7948 0.8107 1,254,722 +0.01(+1.83%)
Jan 11, 2005 0.8205 0.8205 0.7961 0.7961 1,382,440 -0.02(-2.93%)
Jan 10, 2005 0.8043 0.8211 0.8043 0.8202 1,277,178 +0.02(+1.97%)
Jan 07, 2005 0.8161 0.8161 0.8043 0.8043 1,330,511 -0.01(-1.47%)
Jan 06, 2005 0.8157 0.8189 0.8062 0.8164 1,500,333 +0.01(+0.66%)
Jan 05, 2005 0.8059 0.8170 0.8043 0.8110 1,738,927 +0.00(+0.31%)
Jan 04, 2005 0.8297 0.8322 0.8075 0.8085 1,604,192 -0.02(-1.88%)
Jan 03, 2005 0.8335 0.8389 0.8170 0.8240 2,689,092 -0.01(-1.14%)
Dec 31, 2004 0.8537 0.8556 0.8335 0.8335 1,778,225 -0.02(-2.37%)
Dec 30, 2004 0.8503 0.8560 0.8503 0.8537 644,203 +0.00(+0.15%)
Dec 29, 2004 0.8531 0.8560 0.8455 0.8525 412,626 -0.00(-0.07%)
Dec 28, 2004 0.8423 0.8572 0.8423 0.8531 2,210,501 +0.01(+1.28%)
Dec 27, 2004 0.8430 0.8474 0.8385 0.8423 1,726,296 -0.00(-0.45%)
Dec 23, 2004 0.8385 0.8461 0.8360 0.8461 1,298,230 +0.00(+0.53%)
Dec 22, 2004 0.8233 0.8420 0.8233 0.8417 1,776,821 +0.01(+1.72%)
Dec 21, 2004 0.8186 0.8281 0.8113 0.8275 927,708 +0.01(+1.44%)
Dec 20, 2004 0.8107 0.8157 0.7990 0.8157 625,957 +0.01(+0.90%)
Dec 17, 2004 0.8113 0.8157 0.7996 0.8085 1,004,900 -0.01(-1.08%)
Dec 16, 2004 0.8287 0.8294 0.8081 0.8173 662,448 -0.01(-1.56%)
Dec 15, 2004 0.8297 0.8392 0.8281 0.8303 1,096,127 +0.00(+0.08%)
Dec 14, 2004 0.8202 0.8347 0.8189 0.8297 1,267,353 +0.01(+1.04%)
Dec 13, 2004 0.8059 0.8246 0.8059 0.8211 1,472,263 +0.02(+2.17%)
Dec 10, 2004 0.7980 0.8075 0.7933 0.8037 1,383,843 +0.00(+0.36%)
Dec 09, 2004 0.7885 0.8031 0.7809 0.8009 2,857,511 +0.01(+1.36%)
Dec 08, 2004 0.7663 0.7901 0.7581 0.7901 1,710,857 +0.03(+3.61%)
Dec 07, 2004 0.7806 0.7838 0.7625 0.7625 868,761 -0.02(-2.31%)
Dec 06, 2004 0.7980 0.7999 0.7743 0.7806 1,219,635 -0.02(-2.53%)
Dec 03, 2004 0.7980 0.8075 0.7901 0.8009 898,235 +0.01(+0.76%)
Dec 02, 2004 0.8075 0.8107 0.7803 0.7948 1,674,366 -0.02(-2.56%)
Dec 01, 2004 0.7762 0.8176 0.7762 0.8157 1,465,246 +0.04(+4.93%)
Nov 30, 2004 0.7838 0.7850 0.7743 0.7774 1,723,489 -0.01(-1.01%)
Nov 29, 2004 0.7914 0.7980 0.7793 0.7853 1,678,577 -0.00(-0.56%)
Nov 26, 2004 0.7996 0.8005 0.7895 0.7898 210,523 -0.01(-0.95%)
Nov 24, 2004 0.7929 0.8059 0.7929 0.7974 988,058 +0.00(+0.32%)
Nov 23, 2004 0.7971 0.7971 0.7803 0.7948 1,301,037 -0.00(-0.56%)
Nov 22, 2004 0.7860 0.7993 0.7860 0.7993 1,010,514 +0.01(+1.49%)
Nov 19, 2004 0.8005 0.8005 0.7806 0.7876 1,103,145 -0.01(-1.62%)
Nov 18, 2004 0.8072 0.8072 0.7869 0.8005 1,632,262 -0.01(-0.71%)
Nov 17, 2004 0.8119 0.8265 0.7952 0.8062 1,679,980 +0.00(+0.20%)
Nov 16, 2004 0.8208 0.8208 0.8043 0.8047 1,263,143 -0.02(-1.89%)
Nov 15, 2004 0.8252 0.8341 0.8138 0.8202 1,702,436 -0.01(-0.61%)
Nov 12, 2004 0.8297 0.8313 0.8218 0.8252 1,656,121 -0.00(-0.38%)
Nov 11, 2004 0.8233 0.8328 0.8227 0.8284 1,814,716 +0.01(+0.85%)
Nov 10, 2004 0.8227 0.8275 0.8186 0.8214 2,495,410 -0.00(-0.15%)
Nov 09, 2004 0.8423 0.8452 0.8202 0.8227 2,418,217 -0.02(-1.96%)
Nov 08, 2004 0.8423 0.8490 0.8376 0.8392 1,439,983 -0.01(-0.82%)
Nov 05, 2004 0.8534 0.8645 0.8408 0.8461 1,486,298 -0.01(-0.60%)
Nov 04, 2004 0.8487 0.8579 0.8449 0.8512 1,524,193 -0.00(-0.07%)
Nov 03, 2004 0.8487 0.8591 0.8414 0.8518 1,938,223 +0.01(+1.51%)
Nov 02, 2004 0.8534 0.8655 0.8376 0.8392 1,910,153 -0.01(-1.67%)
Nov 01, 2004 0.8370 0.8563 0.8256 0.8534 1,105,952 +0.02(+2.28%)
Oct 29, 2004 0.8550 0.8693 0.8233 0.8344 1,817,523 -0.02(-2.77%)
Oct 28, 2004 0.8487 0.8642 0.8446 0.8582 2,488,392 +0.00(+0.37%)
Oct 27, 2004 0.8237 0.8550 0.8195 0.8550 2,346,639 +0.03(+3.85%)
Oct 26, 2004 0.8233 0.8376 0.8075 0.8233 2,130,501 +0.00(+0.08%)
Oct 25, 2004 0.8116 0.8281 0.8069 0.8227 1,260,336 +0.01(+0.89%)
Oct 22, 2004 0.8297 0.8392 0.8135 0.8154 1,496,123 -0.02(-1.90%)
Oct 21, 2004 0.8328 0.8366 0.8205 0.8313 1,215,424 -0.00(-0.19%)
Oct 20, 2004 0.8138 0.8363 0.8081 0.8328 1,562,087 +0.02(+2.14%)
Oct 19, 2004 0.8218 0.8281 0.8138 0.8154 863,148 -0.01(-0.92%)
Oct 18, 2004 0.8170 0.8338 0.8075 0.8230 969,813 +0.00(+0.35%)
Oct 15, 2004 0.8227 0.8262 0.8176 0.8202 1,002,093 -0.00(-0.31%)
Oct 14, 2004 0.8154 0.8252 0.8154 0.8227 1,229,459 +0.01(+0.62%)
Oct 13, 2004 0.8202 0.8249 0.8107 0.8176 1,084,899 +0.00(+0.00%)
Oct 12, 2004 0.8243 0.8303 0.8123 0.8176 727,009 -0.01(-0.81%)
Oct 11, 2004 0.8107 0.8243 0.8107 0.8243 639,992 +0.01(+1.24%)
Oct 08, 2004 0.7996 0.8202 0.7996 0.8142 1,661,735 +0.01(+1.38%)
Oct 07, 2004 0.8062 0.8078 0.7980 0.8031 783,148 -0.01(-0.78%)
Oct 06, 2004 0.8072 0.8132 0.8047 0.8094 724,202 +0.00(+0.27%)
Oct 05, 2004 0.8097 0.8135 0.8037 0.8072 732,623 -0.00(-0.31%)
Oct 04, 2004 0.8066 0.8154 0.8015 0.8097 923,498 +0.00(+0.39%)
Oct 01, 2004 0.7711 0.8094 0.7695 0.8066 1,601,385 +0.04(+4.86%)
Sep 30, 2004 0.7749 0.7860 0.7692 0.7692 1,171,916 -0.01(-1.54%)
Sep 29, 2004 0.7774 0.7914 0.7774 0.7812 902,445 +0.00(+0.08%)
Sep 28, 2004 0.7632 0.7834 0.7632 0.7806 1,003,497 +0.01(+1.86%)
Sep 27, 2004 0.7774 0.7787 0.7610 0.7663 1,397,878 -0.01(-1.63%)
Sep 24, 2004 0.7695 0.7800 0.7632 0.7790 1,295,423 +0.01(+0.86%)
Sep 23, 2004 0.7568 0.7724 0.7553 0.7724 523,502 +0.01(+1.71%)
Sep 22, 2004 0.7660 0.7660 0.7473 0.7594 1,303,844 -0.01(-1.28%)
Sep 21, 2004 0.7486 0.7727 0.7467 0.7692 1,076,478 +0.02(+2.88%)
Sep 20, 2004 0.7597 0.7635 0.7473 0.7477 887,007 -0.01(-1.83%)
Sep 17, 2004 0.7853 0.7853 0.7591 0.7616 1,755,769 -0.02(-2.67%)
Sep 16, 2004 0.7648 0.7907 0.7648 0.7825 1,139,636 +0.02(+2.15%)
Sep 15, 2004 0.7594 0.7752 0.7594 0.7660 818,236 +0.00(+0.46%)
Sep 14, 2004 0.7727 0.7784 0.7594 0.7625 621,747 -0.01(-1.31%)
Sep 13, 2004 0.7749 0.7749 0.7679 0.7727 861,744 -0.00(-0.24%)
Sep 10, 2004 0.7727 0.7784 0.7644 0.7746 1,097,531 -0.00(-0.16%)
Sep 09, 2004 0.7616 0.7803 0.7610 0.7758 1,385,247 +0.01(+1.58%)
Sep 08, 2004 0.7679 0.7790 0.7600 0.7638 1,076,478 -0.01(-0.94%)
Sep 07, 2004 0.7553 0.7730 0.7515 0.7711 1,242,091 +0.01(+1.59%)
Sep 03, 2004 0.7632 0.7695 0.7578 0.7591 701,746 -0.01(-0.83%)
Sep 02, 2004 0.7458 0.7676 0.7458 0.7654 748,061 +0.01(+1.85%)
Sep 01, 2004 0.7347 0.7515 0.7325 0.7515 1,119,987 +0.01(+1.58%)
Aug 31, 2004 0.7363 0.7467 0.7207 0.7397 1,097,531 +0.01(+0.86%)
Aug 30, 2004 0.7473 0.7480 0.7299 0.7334 735,430 -0.02(-2.28%)
Aug 27, 2004 0.7410 0.7527 0.7410 0.7505 1,003,497 +0.01(+0.85%)
Aug 26, 2004 0.7315 0.7483 0.7299 0.7442 1,345,949 +0.01(+1.34%)
Aug 25, 2004 0.7252 0.7347 0.7154 0.7344 2,896,808 +0.01(+0.96%)
Aug 24, 2004 0.7252 0.7350 0.7220 0.7274 1,827,347 +0.00(+0.31%)
Aug 23, 2004 0.7340 0.7353 0.7157 0.7252 1,146,653 -0.01(-1.21%)
Aug 20, 2004 0.7204 0.7347 0.7204 0.7340 1,656,121 +0.01(+1.44%)
Aug 19, 2004 0.7204 0.7261 0.7179 0.7236 1,788,049 -0.00(-0.22%)
Aug 18, 2004 0.7093 0.7271 0.7033 0.7252 1,434,369 +0.01(+1.28%)
Aug 17, 2004 0.7084 0.7207 0.7074 0.7160 1,501,737 +0.01(+1.07%)
Aug 16, 2004 0.7211 0.7344 0.7065 0.7084 2,581,023 -0.02(-2.57%)
Aug 13, 2004 0.7312 0.7347 0.7236 0.7271 976,830 -0.00(-0.56%)
Aug 12, 2004 0.7290 0.7340 0.7217 0.7312 1,663,138 -0.00(-0.60%)
Aug 11, 2004 0.7363 0.7426 0.7135 0.7356 2,978,211 -0.01(-0.68%)
Aug 10, 2004 0.7150 0.7407 0.7128 0.7407 1,051,216 +0.03(+4.51%)
Aug 09, 2004 0.6951 0.7106 0.6935 0.7087 922,094 +0.01(+1.87%)
Aug 06, 2004 0.7188 0.7299 0.6916 0.6957 1,740,330 -0.03(-4.14%)
Aug 05, 2004 0.7363 0.7363 0.7252 0.7258 1,089,110 -0.01(-1.80%)
Aug 04, 2004 0.7283 0.7454 0.7135 0.7391 1,977,521 -0.00(-0.13%)
Aug 03, 2004 0.7489 0.7676 0.7378 0.7401 1,531,210 -0.01(-1.81%)
Aug 02, 2004 0.7334 0.7537 0.7192 0.7537 1,207,003 +0.02(+2.81%)
Jul 30, 2004 0.7363 0.7584 0.7312 0.7331 2,016,818 -0.01(-1.15%)
Jul 29, 2004 0.7489 0.7606 0.7344 0.7416 1,663,138 -0.01(-1.55%)
Jul 28, 2004 0.7594 0.7619 0.7283 0.7534 2,015,415 -0.01(-0.79%)
Jul 27, 2004 0.7407 0.7606 0.7385 0.7594 1,622,437 +0.02(+2.52%)
Jul 26, 2004 0.7201 0.7435 0.7173 0.7407 2,689,092 +0.02(+3.27%)
Jul 23, 2004 0.7173 0.7223 0.7046 0.7173 1,134,022 -0.00(-0.35%)
Jul 22, 2004 0.7268 0.7315 0.7093 0.7198 1,051,216 -0.01(-1.22%)
Jul 21, 2004 0.7442 0.7508 0.7283 0.7287 1,529,807 -0.01(-1.92%)
Jul 20, 2004 0.7283 0.7489 0.7268 0.7429 1,171,916 +0.01(+1.78%)
Jul 19, 2004 0.7236 0.7350 0.7201 0.7299 962,795 +0.01(+1.32%)
Jul 16, 2004 0.7378 0.7394 0.7204 0.7204 924,901 -0.02(-2.07%)
Jul 15, 2004 0.7192 0.7483 0.7188 0.7356 1,717,875 +0.02(+2.29%)
Jul 14, 2004 0.7192 0.7299 0.7125 0.7192 1,239,284 -0.00(-0.44%)
Jul 13, 2004 0.7268 0.7318 0.7223 0.7223 947,357 -0.01(-0.87%)
Jul 12, 2004 0.7062 0.7321 0.6960 0.7287 1,468,053 +0.02(+2.45%)
Jul 09, 2004 0.7141 0.7182 0.7081 0.7112 950,164 -0.00(-0.40%)
Jul 08, 2004 0.7188 0.7283 0.7122 0.7141 1,689,805 -0.01(-1.10%)
Jul 07, 2004 0.7239 0.7315 0.7220 0.7220 732,623 -0.00(-0.26%)
Jul 06, 2004 0.7217 0.7283 0.7195 0.7239 856,130 +0.00(+0.31%)
Jul 02, 2004 0.7318 0.7347 0.7217 0.7217 992,269 -0.01(-1.56%)
Jul 01, 2004 0.7347 0.7442 0.7306 0.7331 1,945,240 +0.00(+0.61%)
Jun 30, 2004 0.7268 0.7442 0.7268 0.7287 2,898,212 +0.00(+0.00%)
Jun 29, 2004 0.7141 0.7420 0.7141 0.7287 1,893,311 +0.01(+1.77%)
Jun 28, 2004 0.7062 0.7302 0.7046 0.7160 1,936,819 +0.01(+2.12%)
Jun 25, 2004 0.6821 0.7011 0.6777 0.7011 3,710,834 +0.02(+3.02%)
Jun 24, 2004 0.6983 0.6986 0.6780 0.6805 1,670,156 -0.02(-3.37%)
Jun 23, 2004 0.6859 0.7046 0.6856 0.7043 1,132,618 +0.02(+2.68%)
Jun 22, 2004 0.6856 0.6945 0.6682 0.6859 1,010,514 +0.00(+0.32%)
Jun 21, 2004 0.6859 0.6967 0.6751 0.6837 1,354,370 -0.00(-0.32%)
Jun 18, 2004 0.6856 0.6983 0.6840 0.6859 3,013,298 +0.00(+0.05%)
Jun 17, 2004 0.6998 0.6998 0.6837 0.6856 2,362,078 -0.01(-2.04%)
Jun 16, 2004 0.7173 0.7173 0.6998 0.6998 2,223,132 -0.01(-1.56%)
Jun 15, 2004 0.7182 0.7249 0.7065 0.7109 3,145,227 -0.00(-0.49%)
Jun 14, 2004 0.7553 0.7556 0.7144 0.7144 3,013,298 -0.04(-5.57%)
Jun 10, 2004 0.7679 0.7695 0.7537 0.7565 1,896,118 -0.01(-1.08%)
Jun 09, 2004 0.7784 0.7853 0.7641 0.7648 797,183 -0.01(-1.47%)
Jun 08, 2004 0.7695 0.7800 0.7657 0.7762 762,096 +0.00(+0.41%)
Jun 07, 2004 0.7537 0.7822 0.7521 0.7730 785,955 +0.02(+2.78%)
Jun 04, 2004 0.7423 0.7701 0.7420 0.7521 938,936 +0.01(+1.76%)
Jun 03, 2004 0.7727 0.7727 0.7391 0.7391 985,251 -0.04(-4.66%)
Jun 02, 2004 0.7727 0.7784 0.7625 0.7752 658,238 +0.00(+0.62%)
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.