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: 7:00 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 (%)
Nov 30, 2007 2.078 2.103 2.062 2.091 1,607,960 +0.05(+2.40%)
Nov 29, 2007 2.046 2.079 2.033 2.042 1,128,294 -0.02(-0.96%)
Nov 28, 2007 2.048 2.094 2.045 2.062 2,172,107 +0.01(+0.69%)
Nov 27, 2007 1.953 2.064 1.953 2.048 1,621,101 +0.10(+5.22%)
Nov 26, 2007 1.994 2.013 1.942 1.946 1,256,893 -0.05(-2.66%)
Nov 23, 2007 1.959 2.010 1.959 1.999 387,675 +0.05(+2.74%)
Nov 21, 2007 1.955 1.989 1.942 1.946 1,290,686 -0.01(-0.65%)
Nov 20, 2007 1.908 1.988 1.908 1.959 1,330,110 +0.04(+2.22%)
Nov 19, 2007 1.964 1.981 1.912 1.916 1,732,804 -0.07(-3.33%)
Nov 16, 2007 1.990 1.999 1.928 1.982 2,110,154 -0.00(-0.25%)
Nov 15, 2007 2.048 2.048 1.979 1.987 1,968,413 -0.07(-3.42%)
Nov 14, 2007 2.078 2.080 2.040 2.057 1,334,804 -0.02(-0.99%)
Nov 13, 2007 2.098 2.098 2.012 2.078 1,834,182 +0.02(+0.97%)
Nov 12, 2007 2.067 2.094 2.038 2.058 1,592,002 -0.01(-0.69%)
Nov 09, 2007 2.103 2.114 2.066 2.072 1,519,724 -0.06(-2.73%)
Nov 08, 2007 2.119 2.148 2.092 2.131 1,994,696 +0.03(+1.25%)
Nov 07, 2007 2.175 2.180 2.100 2.104 1,680,238 -0.09(-3.92%)
Nov 06, 2007 2.106 2.192 2.074 2.190 2,133,152 +0.11(+5.40%)
Nov 05, 2007 2.081 2.103 2.044 2.078 1,852,580 -0.01(-0.68%)
Nov 02, 2007 2.121 2.121 2.056 2.092 1,562,903 +0.02(+0.96%)
Nov 01, 2007 2.120 2.142 2.067 2.072 1,466,219 -0.08(-3.92%)
Oct 31, 2007 2.125 2.158 2.072 2.157 1,895,196 +0.02(+1.17%)
Oct 30, 2007 2.119 2.163 2.119 2.132 1,061,648 +0.01(+0.60%)
Oct 29, 2007 2.180 2.195 2.109 2.119 1,289,747 -0.05(-2.26%)
Oct 26, 2007 2.109 2.195 2.108 2.168 1,846,385 +0.05(+2.45%)
Oct 25, 2007 2.053 2.119 2.042 2.116 1,497,195 +0.08(+3.69%)
Oct 24, 2007 2.021 2.060 1.986 2.041 1,994,696 +0.06(+3.12%)
Oct 23, 2007 1.978 1.982 1.925 1.979 875,789 +0.02(+0.98%)
Oct 22, 2007 1.918 1.970 1.897 1.960 1,084,176 +0.04(+1.96%)
Oct 19, 2007 1.963 1.986 1.920 1.923 1,321,662 -0.04(-2.20%)
Oct 18, 2007 1.964 1.984 1.945 1.966 1,231,549 -0.00(-0.11%)
Oct 17, 2007 1.991 1.997 1.937 1.968 1,231,549 -0.00(-0.11%)
Oct 16, 2007 1.961 1.993 1.947 1.970 1,521,601 +0.02(+0.87%)
Oct 15, 2007 2.028 2.029 1.942 1.953 1,320,723 -0.08(-3.98%)
Oct 12, 2007 1.994 2.045 1.991 2.034 750,944 +0.04(+1.92%)
Oct 11, 2007 2.044 2.053 1.974 1.996 1,429,610 -0.04(-2.09%)
Oct 10, 2007 2.023 2.042 1.981 2.038 1,110,459 +0.01(+0.38%)
Oct 09, 2007 2.017 2.031 1.996 2.031 836,364 +0.02(+0.95%)
Oct 08, 2007 2.018 2.032 2.004 2.011 880,482 -0.02(-0.88%)
Oct 05, 2007 1.994 2.038 1.964 2.029 1,177,105 +0.06(+3.25%)
Oct 04, 2007 1.935 1.967 1.907 1.965 999,695 +0.04(+2.22%)
Oct 03, 2007 1.959 1.979 1.918 1.923 814,774 -0.05(-2.70%)
Oct 02, 2007 1.902 1.980 1.892 1.976 1,016,591 +0.09(+4.51%)
Oct 01, 2007 1.890 1.919 1.883 1.891 1,527,233 -0.00(-0.26%)
Sep 28, 2007 1.925 1.957 1.889 1.896 1,286,931 -0.04(-1.95%)
Sep 27, 2007 1.927 1.935 1.915 1.933 430,854 +0.02(+0.89%)
Sep 26, 2007 1.883 1.933 1.883 1.916 489,052 +0.04(+2.08%)
Sep 25, 2007 1.883 1.901 1.859 1.877 709,642 -0.01(-0.56%)
Sep 24, 2007 1.879 1.940 1.877 1.888 921,784 -0.01(-0.30%)
Sep 21, 2007 1.913 1.923 1.876 1.893 2,584,188 -0.00(-0.08%)
Sep 20, 2007 1.906 1.929 1.874 1.895 1,150,822 -0.01(-0.60%)
Sep 19, 2007 1.852 1.910 1.849 1.906 1,990,942 +0.07(+3.71%)
Sep 18, 2007 1.798 1.842 1.783 1.838 2,025,673 +0.05(+2.74%)
Sep 17, 2007 1.811 1.816 1.782 1.789 3,240,326 -0.03(-1.64%)
Sep 14, 2007 1.804 1.825 1.777 1.819 690,869 +0.01(+0.83%)
Sep 13, 2007 1.822 1.837 1.796 1.804 1,411,776 -0.01(-0.55%)
Sep 12, 2007 1.838 1.847 1.810 1.814 968,718 -0.03(-1.43%)
Sep 11, 2007 1.805 1.849 1.808 1.840 746,251 +0.03(+1.93%)
Sep 10, 2007 1.827 1.854 1.771 1.805 872,034 -0.01(-0.82%)
Sep 07, 2007 1.857 1.866 1.817 1.820 1,098,256 -0.06(-3.36%)
Sep 06, 2007 1.868 1.886 1.848 1.883 879,543 +0.02(+0.84%)
Sep 05, 2007 1.900 1.900 1.864 1.868 2,015,347 -0.05(-2.56%)
Sep 04, 2007 1.879 1.931 1.861 1.917 844,812 +0.03(+1.62%)
Aug 31, 2007 1.874 1.896 1.860 1.886 761,270 +0.03(+1.72%)
Aug 30, 2007 1.871 1.882 1.839 1.854 1,219,346 -0.02(-0.91%)
Aug 29, 2007 1.808 1.877 1.790 1.871 1,594,818 +0.08(+4.19%)
Aug 28, 2007 1.825 1.827 1.795 1.796 1,028,794 -0.04(-2.13%)
Aug 27, 2007 1.853 1.859 1.830 1.835 811,020 -0.02(-1.30%)
Aug 24, 2007 1.847 1.874 1.827 1.859 984,676 +0.00(+0.23%)
Aug 23, 2007 1.903 1.910 1.847 1.855 819,468 -0.05(-2.39%)
Aug 22, 2007 1.858 1.906 1.847 1.901 1,334,804 +0.05(+2.80%)
Aug 21, 2007 1.825 1.886 1.825 1.849 1,285,992 +0.01(+0.66%)
Aug 20, 2007 1.847 1.874 1.815 1.837 2,659,282 -0.01(-0.50%)
Aug 17, 2007 1.915 1.915 1.841 1.846 3,708,728 +0.01(+0.31%)
Aug 16, 2007 1.808 1.877 1.790 1.840 2,828,245 +0.03(+1.77%)
Aug 15, 2007 1.805 1.849 1.800 1.808 1,208,082 -0.00(-0.08%)
Aug 14, 2007 1.838 1.838 1.790 1.810 1,923,357 -0.03(-1.66%)
Aug 13, 2007 1.820 1.847 1.787 1.840 2,517,542 +0.02(+1.13%)
Aug 10, 2007 2.025 2.025 1.805 1.820 6,866,450 -0.24(-11.47%)
Aug 09, 2007 1.969 2.084 1.923 2.055 4,826,697 +0.09(+4.40%)
Aug 08, 2007 1.884 1.989 1.867 1.969 4,347,031 +0.10(+5.24%)
Aug 07, 2007 1.790 1.923 1.776 1.871 5,103,607 +0.08(+4.48%)
Aug 06, 2007 1.704 1.794 1.675 1.790 2,165,536 +0.09(+5.39%)
Aug 03, 2007 1.714 1.768 1.699 1.699 1,977,800 -0.07(-3.90%)
Aug 02, 2007 1.724 1.772 1.722 1.768 1,671,790 +0.04(+2.51%)
Aug 01, 2007 1.684 1.728 1.684 1.724 2,002,206 +0.03(+2.02%)
Jul 31, 2007 1.697 1.712 1.686 1.690 2,006,899 -0.01(-0.38%)
Jul 30, 2007 1.691 1.708 1.669 1.697 2,968,108 +0.00(+0.13%)
Jul 27, 2007 1.719 1.741 1.686 1.695 2,433,999 -0.03(-2.01%)
Jul 26, 2007 1.646 1.734 1.646 1.729 2,961,538 +0.05(+2.79%)
Jul 25, 2007 1.653 1.700 1.653 1.683 1,754,394 +0.03(+1.94%)
Jul 24, 2007 1.651 1.656 1.638 1.651 2,062,281 -0.01(-0.77%)
Jul 23, 2007 1.653 1.678 1.653 1.663 970,596 +0.01(+0.34%)
Jul 20, 2007 1.665 1.671 1.640 1.658 1,806,960 -0.01(-0.68%)
Jul 19, 2007 1.660 1.672 1.651 1.669 1,081,360 +0.01(+0.90%)
Jul 18, 2007 1.656 1.656 1.638 1.654 1,163,025 -0.01(-0.64%)
Jul 17, 2007 1.662 1.675 1.656 1.665 1,495,318 +0.01(+0.60%)
Jul 16, 2007 1.663 1.667 1.648 1.655 765,963 -0.01(-0.81%)
Jul 13, 2007 1.673 1.674 1.648 1.668 900,194 -0.00(-0.25%)
Jul 12, 2007 1.658 1.679 1.651 1.673 1,974,984 +0.02(+1.51%)
Jul 11, 2007 1.626 1.655 1.621 1.648 789,430 +0.02(+1.09%)
Jul 10, 2007 1.643 1.652 1.629 1.630 1,520,662 -0.03(-1.54%)
Jul 09, 2007 1.658 1.658 1.636 1.656 1,133,926 -0.00(-0.30%)
Jul 06, 2007 1.650 1.661 1.636 1.660 569,779 +0.01(+0.34%)
Jul 05, 2007 1.653 1.660 1.641 1.655 929,294 -0.01(-0.34%)
Jul 03, 2007 1.649 1.662 1.635 1.660 796,001 +0.02(+1.04%)
Jul 02, 2007 1.628 1.651 1.626 1.643 819,468 +0.03(+1.63%)
Jun 29, 2007 1.624 1.631 1.608 1.617 1,773,168 +0.00(+0.04%)
Jun 28, 2007 1.603 1.629 1.603 1.616 1,036,303 +0.02(+1.11%)
Jun 27, 2007 1.570 1.603 1.565 1.599 1,706,521 +0.02(+1.12%)
Jun 26, 2007 1.575 1.589 1.566 1.581 2,348,579 +0.01(+0.81%)
Jun 25, 2007 1.620 1.611 1.560 1.568 3,858,916 -0.05(-3.20%)
Jun 22, 2007 1.621 1.624 1.605 1.620 3,047,896 -0.01(-0.48%)
Jun 21, 2007 1.615 1.631 1.606 1.628 1,295,379 +0.01(+0.39%)
Jun 20, 2007 1.639 1.640 1.619 1.621 1,002,511 -0.01(-0.78%)
Jun 19, 2007 1.631 1.638 1.621 1.634 1,245,629 -0.00(-0.22%)
Jun 18, 2007 1.648 1.648 1.626 1.638 953,699 -0.00(-0.30%)
Jun 15, 2007 1.657 1.665 1.638 1.643 2,112,970 +0.01(+0.65%)
Jun 14, 2007 1.639 1.646 1.625 1.632 823,223 -0.00(-0.13%)
Jun 13, 2007 1.624 1.638 1.607 1.634 1,273,789 +0.02(+0.97%)
Jun 12, 2007 1.633 1.638 1.615 1.619 1,641,752 -0.02(-1.17%)
Jun 11, 2007 1.636 1.648 1.627 1.638 1,133,926 -0.00(-0.22%)
Jun 08, 2007 1.616 1.643 1.607 1.641 990,308 +0.03(+1.58%)
Jun 07, 2007 1.623 1.636 1.616 1.616 1,413,653 -0.01(-0.78%)
Jun 06, 2007 1.634 1.641 1.621 1.629 1,002,511 -0.02(-0.95%)
Jun 05, 2007 1.645 1.646 1.615 1.644 1,177,105 -0.01(-0.52%)
Jun 04, 2007 1.650 1.657 1.638 1.653 516,274 -0.00(-0.21%)
Jun 01, 2007 1.642 1.663 1.636 1.656 2,836,693 +0.02(+1.00%)
May 31, 2007 1.643 1.653 1.632 1.640 2,171,168 -0.00(-0.17%)
May 30, 2007 1.631 1.643 1.621 1.643 2,357,027 +0.00(+0.17%)
May 29, 2007 1.665 1.670 1.637 1.640 1,478,422 -0.02(-1.45%)
May 25, 2007 1.659 1.667 1.646 1.664 1,026,916 +0.01(+0.82%)
May 24, 2007 1.667 1.673 1.637 1.651 1,501,889 -0.02(-1.27%)
May 23, 2007 1.681 1.697 1.656 1.672 882,360 -0.01(-0.63%)
May 22, 2007 1.680 1.687 1.663 1.683 927,416 -0.00(-0.04%)
May 21, 2007 1.658 1.690 1.649 1.683 883,298 +0.02(+1.24%)
May 18, 2007 1.658 1.668 1.633 1.663 1,221,223 +0.00(+0.30%)
May 17, 2007 1.650 1.665 1.641 1.658 1,476,544 +0.00(+0.00%)
May 16, 2007 1.635 1.658 1.628 1.658 963,086 +0.03(+1.79%)
May 15, 2007 1.651 1.663 1.626 1.629 1,307,582 -0.02(-1.42%)
May 14, 2007 1.660 1.664 1.644 1.652 1,594,818 -0.01(-0.68%)
May 11, 2007 1.656 1.665 1.649 1.663 801,633 +0.01(+0.90%)
May 10, 2007 1.637 1.651 1.628 1.648 2,093,258 +0.00(+0.13%)
May 09, 2007 1.639 1.656 1.630 1.646 747,189 +0.00(+0.00%)
May 08, 2007 1.632 1.651 1.624 1.646 1,244,690 +0.00(+0.30%)
May 07, 2007 1.646 1.658 1.633 1.641 796,940 -0.00(-0.26%)
May 04, 2007 1.650 1.650 1.633 1.646 1,104,827 +0.00(+0.13%)
May 03, 2007 1.651 1.658 1.641 1.643 1,270,973 -0.01(-0.47%)
May 02, 2007 1.636 1.660 1.633 1.651 1,385,492 +0.01(+0.65%)
May 01, 2007 1.633 1.644 1.621 1.641 2,031,305 +0.00(+0.13%)
Apr 30, 2007 1.675 1.682 1.636 1.638 2,050,078 -0.03(-1.91%)
Apr 27, 2007 1.674 1.691 1.670 1.670 1,529,111 -0.01(-0.59%)
Apr 26, 2007 1.680 1.692 1.659 1.680 1,341,374 -0.00(-0.29%)
Apr 25, 2007 1.644 1.719 1.644 1.685 2,842,325 +0.06(+3.76%)
Apr 24, 2007 1.632 1.660 1.620 1.624 1,670,851 -0.02(-1.08%)
Apr 23, 2007 1.643 1.648 1.636 1.642 778,166 -0.00(-0.30%)
Apr 20, 2007 1.643 1.663 1.629 1.647 1,312,275 +0.02(+1.00%)
Apr 19, 2007 1.621 1.651 1.616 1.631 1,016,591 -0.01(-0.43%)
Apr 18, 2007 1.651 1.659 1.632 1.638 832,609 -0.02(-1.20%)
Apr 17, 2007 1.677 1.677 1.647 1.658 751,883 -0.02(-1.19%)
Apr 16, 2007 1.660 1.678 1.660 1.678 788,491 +0.02(+1.42%)
Apr 13, 2007 1.647 1.655 1.626 1.654 772,534 +0.01(+0.43%)
Apr 12, 2007 1.614 1.647 1.605 1.647 757,515 +0.03(+1.93%)
Apr 11, 2007 1.639 1.639 1.609 1.616 3,067,609 -0.02(-1.43%)
Apr 10, 2007 1.633 1.643 1.633 1.639 652,383 +0.00(+0.13%)
Apr 09, 2007 1.638 1.642 1.627 1.637 654,260 -0.00(-0.17%)
Apr 05, 2007 1.646 1.646 1.632 1.640 972,473 +0.00(+0.04%)
Apr 04, 2007 1.645 1.649 1.631 1.639 2,407,716 -0.01(-0.65%)
Apr 03, 2007 1.643 1.658 1.632 1.650 1,284,115 +0.01(+0.83%)
Apr 02, 2007 1.641 1.646 1.623 1.636 1,186,492 +0.00(+0.13%)
Mar 30, 2007 1.634 1.645 1.613 1.634 1,360,148 -0.00(-0.09%)
Mar 29, 2007 1.648 1.648 1.604 1.636 1,349,823 +0.00(+0.00%)
Mar 28, 2007 1.637 1.645 1.623 1.636 3,139,887 -0.00(-0.26%)
Mar 27, 2007 1.633 1.646 1.623 1.640 2,320,419 +0.00(+0.26%)
Mar 26, 2007 1.630 1.636 1.611 1.636 971,534 +0.00(+0.26%)
Mar 23, 2007 1.638 1.638 1.621 1.631 1,590,125 -0.01(-0.43%)
Mar 22, 2007 1.651 1.651 1.625 1.638 2,863,915 -0.01(-0.43%)
Mar 21, 2007 1.635 1.649 1.624 1.646 1,822,918 +0.01(+0.70%)
Mar 20, 2007 1.625 1.637 1.613 1.634 1,179,921 +0.00(+0.22%)
Mar 19, 2007 1.614 1.633 1.602 1.631 1,654,894 +0.03(+1.77%)
Mar 16, 2007 1.621 1.623 1.597 1.602 3,122,052 -0.02(-1.14%)
Mar 15, 2007 1.622 1.629 1.616 1.621 1,636,120 -0.00(-0.04%)
Mar 14, 2007 1.616 1.634 1.589 1.621 2,071,668 +0.00(+0.09%)
Mar 13, 2007 1.641 1.637 1.616 1.620 1,822,918 -0.02(-1.30%)
Mar 12, 2007 1.629 1.645 1.624 1.641 1,195,879 +0.01(+0.78%)
Mar 09, 2007 1.643 1.648 1.624 1.629 1,280,360 -0.01(-0.61%)
Mar 08, 2007 1.632 1.649 1.629 1.638 1,961,842 +0.02(+1.14%)
Mar 07, 2007 1.633 1.638 1.604 1.620 1,974,984 -0.02(-1.08%)
Mar 06, 2007 1.636 1.659 1.632 1.638 1,965,597 +0.01(+0.74%)
Mar 05, 2007 1.616 1.646 1.607 1.626 2,409,593 -0.01(-0.43%)
Mar 02, 2007 1.641 1.657 1.626 1.633 2,327,928 -0.02(-1.16%)
Mar 01, 2007 1.607 1.663 1.599 1.652 1,854,833 +0.02(+1.13%)
Feb 28, 2007 1.610 1.640 1.591 1.633 2,596,391 +0.02(+1.19%)
Feb 27, 2007 1.595 1.641 1.530 1.614 3,986,577 -0.04(-2.57%)
Feb 26, 2007 1.673 1.673 1.644 1.657 1,451,200 -0.02(-0.93%)
Feb 23, 2007 1.651 1.678 1.638 1.673 1,635,182 +0.02(+0.94%)
Feb 22, 2007 1.647 1.659 1.631 1.657 1,419,285 +0.01(+0.52%)
Feb 21, 2007 1.628 1.650 1.624 1.648 2,046,324 +0.01(+0.69%)
Feb 20, 2007 1.616 1.638 1.599 1.637 1,075,728 +0.01(+0.88%)
Feb 16, 2007 1.592 1.626 1.589 1.623 1,343,252 +0.03(+1.87%)
Feb 15, 2007 1.594 1.602 1.586 1.593 1,111,398 -0.00(-0.31%)
Feb 14, 2007 1.597 1.609 1.590 1.598 1,196,517 +0.00(+0.00%)
Feb 13, 2007 1.589 1.603 1.580 1.598 895,501 +0.01(+0.90%)
Feb 12, 2007 1.580 1.593 1.570 1.584 1,292,882 +0.00(+0.13%)
Feb 09, 2007 1.594 1.601 1.560 1.582 1,197,756 -0.01(-0.67%)
Feb 08, 2007 1.550 1.594 1.538 1.592 1,588,248 +0.02(+1.17%)
Feb 07, 2007 1.562 1.576 1.548 1.574 1,062,586 +0.02(+1.10%)
Feb 06, 2007 1.552 1.564 1.546 1.557 641,119 +0.01(+0.50%)
Feb 05, 2007 1.550 1.567 1.538 1.549 1,209,020 -0.01(-0.37%)
Feb 02, 2007 1.559 1.565 1.545 1.555 607,326 +0.00(+0.05%)
Feb 01, 2007 1.554 1.566 1.541 1.554 759,392 +0.00(+0.27%)
Jan 31, 2007 1.533 1.555 1.516 1.550 1,459,648 +0.01(+0.74%)
Jan 30, 2007 1.534 1.539 1.515 1.538 3,673,996 +0.01(+0.74%)
Jan 29, 2007 1.508 1.534 1.499 1.527 1,762,842 +0.01(+0.84%)
Jan 26, 2007 1.498 1.517 1.485 1.514 6,060,123 +0.02(+1.38%)
Jan 25, 2007 1.500 1.507 1.482 1.494 1,400,511 -0.02(-1.17%)
Jan 24, 2007 1.499 1.522 1.496 1.511 872,973 +0.01(+0.57%)
Jan 23, 2007 1.486 1.513 1.469 1.503 867,341 +0.01(+0.91%)
Jan 22, 2007 1.493 1.496 1.464 1.489 696,501 -0.01(-0.52%)
Jan 19, 2007 1.499 1.505 1.475 1.497 519,090 -0.01(-0.52%)
Jan 18, 2007 1.504 1.516 1.489 1.505 1,278,483 -0.01(-0.66%)
Jan 17, 2007 1.534 1.534 1.513 1.515 1,833,243 -0.02(-1.25%)
Jan 16, 2007 1.536 1.555 1.522 1.534 746,251 -0.00(-0.09%)
Jan 12, 2007 1.535 1.545 1.525 1.535 422,406 -0.00(-0.19%)
Jan 11, 2007 1.529 1.554 1.517 1.538 643,935 +0.01(+0.93%)
Jan 10, 2007 1.516 1.531 1.506 1.524 625,161 -0.01(-0.46%)
Jan 09, 2007 1.543 1.543 1.507 1.531 580,104 -0.01(-0.69%)
Jan 08, 2007 1.535 1.545 1.498 1.542 1,057,893 +0.00(+0.09%)
Jan 05, 2007 1.577 1.580 1.540 1.540 746,251 -0.06(-3.51%)
Jan 04, 2007 1.589 1.615 1.560 1.597 722,784 +0.00(+0.27%)
Jan 03, 2007 1.577 1.608 1.565 1.592 906,765 +0.02(+1.40%)
Dec 29, 2006 1.596 1.602 1.567 1.570 698,378 -0.03(-1.86%)
Dec 28, 2006 1.610 1.622 1.598 1.600 546,312 -0.02(-0.97%)
Dec 27, 2006 1.597 1.630 1.597 1.616 653,321 +0.03(+1.74%)
Dec 26, 2006 1.559 1.592 1.548 1.588 415,835 +0.02(+1.59%)
Dec 22, 2006 1.572 1.572 1.550 1.563 318,212 -0.01(-0.41%)
Dec 21, 2006 1.573 1.591 1.560 1.570 529,416 +0.00(+0.09%)
Dec 20, 2006 1.563 1.571 1.553 1.568 379,227 +0.01(+0.50%)
Dec 19, 2006 1.544 1.565 1.524 1.560 642,996 +0.01(+0.60%)
Dec 18, 2006 1.585 1.587 1.538 1.551 715,274 -0.03(-2.06%)
Dec 15, 2006 1.584 1.592 1.572 1.584 1,443,691 -0.00(-0.13%)
Dec 14, 2006 1.565 1.601 1.565 1.586 602,633 +0.03(+1.69%)
Dec 13, 2006 1.555 1.577 1.550 1.560 654,260 +0.01(+0.97%)
Dec 12, 2006 1.553 1.561 1.535 1.545 563,208 -0.01(-0.37%)
Dec 11, 2006 1.555 1.562 1.540 1.550 413,019 -0.01(-0.55%)
Dec 08, 2006 1.560 1.564 1.538 1.559 843,874 -0.01(-0.41%)
Dec 07, 2006 1.587 1.589 1.563 1.565 512,519 -0.02(-1.43%)
Dec 06, 2006 1.597 1.610 1.587 1.588 570,717 -0.01(-0.89%)
Dec 05, 2006 1.586 1.609 1.567 1.602 1,120,784 +0.02(+1.35%)
Dec 04, 2006 1.538 1.585 1.538 1.581 797,878 +0.04(+2.49%)
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.