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: 4:10 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 30, 2008 2.608 2.608 2.531 2.542 1,882,186 -0.06(-2.15%)
May 29, 2008 2.547 2.629 2.541 2.598 1,222,356 +0.06(+2.20%)
May 28, 2008 2.554 2.579 2.507 2.542 1,069,182 -0.01(-0.38%)
May 27, 2008 2.538 2.581 2.523 2.552 1,199,246 +0.00(+0.13%)
May 26, 2008 2.578 2.608 2.531 2.549 0 +0.00(+0.00%)
May 23, 2008 2.578 2.608 2.531 2.549 1,234,621 -0.07(-2.51%)
May 22, 2008 2.579 2.643 2.579 2.614 710,944 +0.04(+1.36%)
May 21, 2008 2.587 2.637 2.557 2.579 703,553 -0.01(-0.31%)
May 20, 2008 2.606 2.625 2.566 2.587 1,204,052 -0.04(-1.46%)
May 19, 2008 2.669 2.689 2.605 2.625 2,268,441 -0.05(-1.97%)
May 16, 2008 2.721 2.757 2.643 2.678 1,853,976 -0.01(-0.30%)
May 15, 2008 2.651 2.713 2.651 2.686 842,115 +0.02(+0.84%)
May 14, 2008 2.677 2.749 2.649 2.664 1,757,679 -0.02(-0.71%)
May 13, 2008 2.720 2.720 2.669 2.683 1,454,974 -0.03(-1.12%)
May 12, 2008 2.590 2.721 2.578 2.713 2,242,364 +0.14(+5.27%)
May 09, 2008 2.568 2.606 2.542 2.578 516,956 -0.01(-0.31%)
May 08, 2008 2.608 2.618 2.565 2.586 1,749,988 -0.00(-0.06%)
May 07, 2008 2.589 2.675 2.579 2.587 2,179,066 +0.01(+0.31%)
May 06, 2008 2.550 2.600 2.533 2.579 1,787,254 +0.00(+0.12%)
May 05, 2008 2.571 2.589 2.544 2.576 1,688,474 +0.00(+0.06%)
May 02, 2008 2.637 2.670 2.574 2.574 1,575,663 -0.05(-1.95%)
May 01, 2008 2.555 2.632 2.534 2.625 1,299,284 +0.08(+3.14%)
Apr 30, 2008 2.592 2.621 2.530 2.546 1,970,059 -0.03(-1.12%)
Apr 29, 2008 2.643 2.657 2.530 2.574 3,875,506 -0.07(-2.54%)
Apr 28, 2008 2.702 2.720 2.603 2.641 3,784,542 -0.05(-2.02%)
Apr 25, 2008 2.809 2.809 2.681 2.696 3,226,515 -0.08(-2.77%)
Apr 24, 2008 2.812 2.816 2.686 2.773 1,535,819 -0.02(-0.86%)
Apr 23, 2008 2.875 2.875 2.736 2.796 1,144,176 +0.07(+2.64%)
Apr 22, 2008 2.765 2.838 2.707 2.725 1,984,058 -0.07(-2.52%)
Apr 21, 2008 2.852 2.852 2.760 2.795 1,432,064 -0.08(-2.94%)
Apr 18, 2008 2.812 2.880 2.788 2.880 1,572,127 +0.11(+4.04%)
Apr 17, 2008 2.790 2.790 2.725 2.768 1,162,086 -0.04(-1.48%)
Apr 16, 2008 2.717 2.809 2.713 2.809 2,556,616 +0.09(+3.47%)
Apr 15, 2008 2.808 2.843 2.693 2.715 3,310,314 -0.07(-2.58%)
Apr 14, 2008 2.749 2.809 2.741 2.787 882,259 +0.03(+1.04%)
Apr 11, 2008 2.836 2.836 2.744 2.758 1,205,892 -0.11(-3.79%)
Apr 10, 2008 2.844 2.872 2.827 2.867 1,429,298 +0.02(+0.62%)
Apr 09, 2008 2.875 2.875 2.803 2.849 1,769,726 -0.02(-0.56%)
Apr 08, 2008 2.841 2.865 2.802 2.865 1,862,968 -0.00(-0.06%)
Apr 07, 2008 2.921 2.921 2.848 2.867 1,000,008 -0.04(-1.43%)
Apr 04, 2008 2.859 2.929 2.856 2.908 1,467,471 +0.04(+1.39%)
Apr 03, 2008 2.902 2.928 2.841 2.868 1,537,559 -0.07(-2.29%)
Apr 02, 2008 2.779 2.995 2.779 2.936 2,886,756 +0.14(+4.91%)
Apr 01, 2008 2.825 2.862 2.635 2.798 3,308,305 -0.03(-1.02%)
Mar 31, 2008 2.891 2.891 2.771 2.827 1,313,527 -0.04(-1.23%)
Mar 28, 2008 2.905 2.931 2.848 2.862 747,189 -0.04(-1.54%)
Mar 27, 2008 2.963 2.964 2.900 2.907 510,642 -0.04(-1.41%)
Mar 26, 2008 2.920 2.953 2.854 2.948 1,148,319 +0.01(+0.22%)
Mar 25, 2008 2.956 2.967 2.912 2.942 808,517 -0.00(-0.05%)
Mar 24, 2008 2.936 2.983 2.907 2.943 877,353 +0.01(+0.38%)
Mar 21, 2008 2.822 2.959 2.773 2.932 4,115,802 +0.00(+0.00%)
Mar 20, 2008 2.822 2.959 2.773 2.932 4,115,802 +0.16(+5.70%)
Mar 19, 2008 2.888 2.916 2.774 2.774 1,053,199 -0.09(-3.29%)
Mar 18, 2008 2.790 2.873 2.728 2.868 1,291,624 +0.12(+4.54%)
Mar 17, 2008 2.702 2.798 2.582 2.744 1,224,177 -0.01(-0.46%)
Mar 14, 2008 2.872 2.897 2.744 2.757 1,113,901 -0.10(-3.42%)
Mar 13, 2008 2.757 2.876 2.741 2.854 3,277,247 +0.06(+2.12%)
Mar 12, 2008 2.817 2.851 2.782 2.795 1,374,754 +0.00(+0.06%)
Mar 11, 2008 2.739 2.793 2.685 2.793 1,242,187 +0.15(+5.62%)
Mar 10, 2008 2.736 2.749 2.640 2.645 1,160,209 -0.08(-2.99%)
Mar 07, 2008 2.670 2.763 2.633 2.726 1,041,935 +0.01(+0.35%)
Mar 06, 2008 2.761 2.793 2.696 2.717 1,700,889 -0.07(-2.41%)
Mar 05, 2008 2.832 2.832 2.753 2.784 1,257,206 -0.03(-0.97%)
Mar 04, 2008 2.779 2.836 2.757 2.811 1,946,824 -0.02(-0.57%)
Mar 03, 2008 2.816 2.846 2.755 2.827 1,415,530 +0.01(+0.23%)
Feb 29, 2008 2.891 2.928 2.808 2.820 1,165,716 -0.11(-3.76%)
Feb 28, 2008 3.011 3.023 2.908 2.931 1,239,058 -0.11(-3.58%)
Feb 27, 2008 2.940 3.044 2.907 3.039 1,737,185 +0.08(+2.70%)
Feb 26, 2008 2.948 3.012 2.912 2.959 1,316,656 -0.00(-0.11%)
Feb 25, 2008 2.851 2.969 2.851 2.963 1,346,694 +0.03(+1.09%)
Feb 22, 2008 2.902 2.942 2.841 2.931 1,153,951 +0.01(+0.33%)
Feb 21, 2008 3.033 3.068 2.913 2.921 1,088,244 -0.09(-2.92%)
Feb 20, 2008 2.995 3.009 2.940 3.009 1,032,017 +0.05(+1.62%)
Feb 19, 2008 3.023 3.044 2.940 2.961 1,054,451 -0.02(-0.70%)
Feb 18, 2008 3.014 3.019 2.945 2.982 0 +0.00(+0.00%)
Feb 15, 2008 3.014 3.019 2.945 2.982 1,149,571 -0.05(-1.79%)
Feb 14, 2008 3.083 3.091 3.027 3.036 1,485,243 -0.02(-0.58%)
Feb 13, 2008 3.036 3.095 3.012 3.054 2,055,085 +0.07(+2.30%)
Feb 12, 2008 2.950 3.035 2.924 2.985 1,727,798 +0.04(+1.30%)
Feb 11, 2008 2.942 2.980 2.888 2.947 1,421,982 +0.00(+0.05%)
Feb 08, 2008 2.934 2.987 2.913 2.945 1,742,817 +0.01(+0.38%)
Feb 07, 2008 2.897 2.967 2.897 2.934 2,246,576 +0.03(+1.05%)
Feb 06, 2008 2.926 2.950 2.890 2.904 2,863,602 -0.00(-0.06%)
Feb 05, 2008 2.905 2.943 2.867 2.905 1,867,912 -0.00(-0.11%)
Feb 04, 2008 2.963 2.963 2.897 2.908 2,278,491 -0.07(-2.26%)
Feb 01, 2008 2.843 2.977 2.843 2.975 2,548,831 +0.15(+5.26%)
Jan 31, 2008 2.744 2.876 2.718 2.827 2,222,170 +0.02(+0.57%)
Jan 30, 2008 2.822 2.928 2.776 2.811 2,124,547 -0.01(-0.40%)
Jan 29, 2008 2.896 2.924 2.804 2.822 2,487,504 -0.05(-1.62%)
Jan 28, 2008 2.657 2.888 2.657 2.868 2,972,489 +0.21(+7.74%)
Jan 25, 2008 2.673 2.765 2.627 2.662 4,050,720 +0.01(+0.54%)
Jan 24, 2008 2.742 2.765 2.552 2.648 3,130,500 -0.10(-3.55%)
Jan 23, 2008 2.558 2.773 2.557 2.745 3,949,969 +0.04(+1.54%)
Jan 22, 2008 2.717 2.796 2.635 2.704 2,317,290 -0.10(-3.64%)
Jan 21, 2008 2.822 2.876 2.761 2.806 0 +0.00(+0.00%)
Jan 18, 2008 2.822 2.876 2.761 2.806 1,842,955 -0.05(-1.90%)
Jan 17, 2008 2.900 2.931 2.852 2.860 1,609,412 -0.03(-1.16%)
Jan 16, 2008 2.880 2.936 2.841 2.894 1,692,128 -0.01(-0.28%)
Jan 15, 2008 2.899 2.939 2.883 2.902 1,526,983 -0.04(-1.30%)
Jan 14, 2008 2.972 2.982 2.912 2.940 1,327,920 -0.04(-1.39%)
Jan 11, 2008 3.004 3.086 2.975 2.982 1,040,684 -0.04(-1.37%)
Jan 10, 2008 3.020 3.068 2.996 3.023 1,712,153 -0.05(-1.56%)
Jan 09, 2008 2.979 3.089 2.940 3.071 1,317,282 +0.08(+2.56%)
Jan 08, 2008 3.108 3.116 2.991 2.995 1,922,105 -0.10(-3.30%)
Jan 07, 2008 3.068 3.116 3.031 3.097 1,364,416 +0.05(+1.79%)
Jan 04, 2008 3.108 3.129 3.041 3.043 1,255,955 -0.10(-3.20%)
Jan 03, 2008 3.044 3.175 3.044 3.143 2,025,698 +0.13(+4.18%)
Jan 02, 2008 3.071 3.110 2.988 3.017 1,615,156 -0.05(-1.67%)
Jan 01, 2008 3.166 3.196 3.068 3.068 0 +0.00(+0.00%)
Dec 31, 2007 3.166 3.170 3.068 3.068 1,206,517 -0.13(-4.00%)
Dec 28, 2007 3.257 3.290 3.174 3.196 660,205 -0.03(-0.99%)
Dec 27, 2007 3.292 3.292 3.226 3.228 798,504 -0.05(-1.66%)
Dec 26, 2007 3.284 3.308 3.231 3.282 763,460 -0.00(-0.15%)
Dec 24, 2007 3.250 3.297 3.218 3.287 382,668 +0.04(+1.28%)
Dec 21, 2007 3.274 3.365 3.246 3.246 3,281,002 +0.05(+1.55%)
Dec 20, 2007 3.164 3.196 3.142 3.196 1,598,886 +0.03(+0.96%)
Dec 19, 2007 3.178 3.188 3.143 3.166 1,244,690 -0.02(-0.75%)
Dec 18, 2007 3.175 3.196 3.145 3.190 1,349,823 +0.05(+1.53%)
Dec 17, 2007 3.153 3.206 3.134 3.142 1,206,517 -0.03(-0.81%)
Dec 14, 2007 3.116 3.194 3.099 3.167 932,422 +0.01(+0.35%)
Dec 13, 2007 3.122 3.174 3.086 3.156 1,530,800 +0.03(+0.82%)
Dec 12, 2007 3.111 3.188 3.091 3.130 1,635,964 +0.08(+2.73%)
Dec 11, 2007 3.212 3.247 3.047 3.047 1,963,720 +0.92(+43.12%)
Dec 10, 2007 2.127 2.141 2.109 2.129 1,028,794 +0.00(+0.17%)
Dec 07, 2007 2.141 2.141 2.099 2.126 706,826 -0.00(-0.23%)
Dec 06, 2007 2.097 2.135 2.080 2.131 1,091,685 +0.04(+2.01%)
Dec 05, 2007 2.102 2.117 2.077 2.089 881,627 +0.02(+0.86%)
Dec 04, 2007 2.026 2.082 2.023 2.071 1,179,921 +0.01(+0.66%)
Dec 03, 2007 2.083 2.111 2.055 2.057 890,808 -0.03(-1.60%)
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%)
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.