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

Rollins Inc (NY: ROL )

50.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2008 3.184 3.224 3.092 3.106 1,058,453 -0.12(-3.76%)
Feb 28, 2008 3.316 3.330 3.203 3.228 1,125,047 -0.12(-3.58%)
Feb 27, 2008 3.238 3.353 3.201 3.347 1,577,339 +0.09(+2.70%)
Feb 26, 2008 3.247 3.317 3.207 3.259 1,195,504 -0.00(-0.11%)
Feb 25, 2008 3.140 3.270 3.140 3.263 1,222,778 +0.04(+1.09%)
Feb 22, 2008 3.196 3.240 3.129 3.228 1,047,771 +0.01(+0.33%)
Feb 21, 2008 3.340 3.379 3.208 3.217 988,109 -0.10(-2.92%)
Feb 20, 2008 3.298 3.314 3.238 3.314 937,056 +0.05(+1.62%)
Feb 19, 2008 3.330 3.353 3.238 3.261 957,426 -0.02(-0.70%)
Feb 18, 2008 3.319 3.325 3.244 3.284 0 +0.00(+0.00%)
Feb 15, 2008 3.319 3.325 3.244 3.284 1,043,793 -0.06(-1.79%)
Feb 14, 2008 3.395 3.404 3.333 3.344 1,348,579 -0.02(-0.58%)
Feb 13, 2008 3.344 3.409 3.317 3.363 1,865,987 +0.08(+2.30%)
Feb 12, 2008 3.249 3.342 3.221 3.288 1,568,815 +0.04(+1.30%)
Feb 11, 2008 3.240 3.282 3.180 3.245 1,291,139 +0.00(+0.05%)
Feb 08, 2008 3.231 3.289 3.208 3.244 1,582,452 +0.01(+0.38%)
Feb 07, 2008 3.191 3.268 3.191 3.231 2,039,858 +0.03(+1.05%)
Feb 06, 2008 3.222 3.249 3.183 3.198 2,600,109 -0.00(-0.06%)
Feb 05, 2008 3.200 3.242 3.157 3.200 1,696,037 -0.00(-0.11%)
Feb 04, 2008 3.263 3.263 3.191 3.203 2,068,836 -0.07(-2.26%)
Feb 01, 2008 3.131 3.279 3.131 3.277 2,314,301 +0.16(+5.26%)
Jan 31, 2008 3.022 3.168 2.994 3.113 2,017,698 +0.02(+0.57%)
Jan 30, 2008 3.108 3.224 3.057 3.096 1,929,058 -0.01(-0.40%)
Jan 29, 2008 3.189 3.221 3.089 3.108 2,258,617 -0.05(-1.62%)
Jan 28, 2008 2.927 3.180 2.927 3.159 2,698,977 +0.23(+7.74%)
Jan 25, 2008 2.944 3.045 2.893 2.932 3,677,995 +0.02(+0.54%)
Jan 24, 2008 3.020 3.045 2.811 2.916 2,842,449 -0.11(-3.55%)
Jan 23, 2008 2.818 3.053 2.816 3.024 3,586,514 +0.05(+1.54%)
Jan 22, 2008 2.992 3.080 2.902 2.978 2,104,065 -0.11(-3.64%)
Jan 21, 2008 3.108 3.168 3.041 3.090 0 +0.00(+0.00%)
Jan 18, 2008 3.108 3.168 3.041 3.090 1,673,377 -0.06(-1.90%)
Jan 17, 2008 3.194 3.228 3.141 3.150 1,461,322 -0.04(-1.16%)
Jan 16, 2008 3.171 3.233 3.129 3.187 1,536,428 -0.01(-0.28%)
Jan 15, 2008 3.193 3.236 3.175 3.196 1,386,478 -0.04(-1.30%)
Jan 14, 2008 3.273 3.284 3.207 3.238 1,205,732 -0.05(-1.39%)
Jan 11, 2008 3.309 3.398 3.277 3.284 944,926 -0.05(-1.37%)
Jan 10, 2008 3.326 3.379 3.300 3.330 1,554,610 -0.05(-1.56%)
Jan 09, 2008 3.280 3.402 3.238 3.383 1,196,073 +0.08(+2.56%)
Jan 08, 2008 3.423 3.432 3.295 3.298 1,745,243 -0.11(-3.30%)
Jan 07, 2008 3.379 3.432 3.339 3.411 1,238,870 +0.06(+1.79%)
Jan 04, 2008 3.423 3.446 3.349 3.351 1,140,388 -0.11(-3.20%)
Jan 03, 2008 3.353 3.497 3.353 3.462 1,839,304 +0.14(+4.18%)
Jan 02, 2008 3.383 3.425 3.291 3.323 1,466,538 -0.06(-1.67%)
Jan 01, 2008 3.486 3.520 3.379 3.379 0 +0.00(+0.00%)
Dec 31, 2007 3.486 3.492 3.379 3.379 1,095,500 -0.14(-4.00%)
Dec 28, 2007 3.587 3.624 3.495 3.520 599,457 -0.04(-0.99%)
Dec 27, 2007 3.625 3.625 3.553 3.555 725,030 -0.06(-1.66%)
Dec 26, 2007 3.617 3.643 3.559 3.615 693,210 -0.01(-0.15%)
Dec 24, 2007 3.580 3.631 3.544 3.620 347,457 +0.05(+1.28%)
Dec 21, 2007 3.606 3.706 3.574 3.574 2,979,102 +0.05(+1.55%)
Dec 20, 2007 3.485 3.520 3.460 3.520 1,451,765 +0.03(+0.96%)
Dec 19, 2007 3.500 3.511 3.462 3.486 1,130,161 -0.03(-0.75%)
Dec 18, 2007 3.497 3.520 3.464 3.513 1,225,619 +0.05(+1.53%)
Dec 17, 2007 3.472 3.530 3.451 3.460 1,095,500 -0.03(-0.81%)
Dec 14, 2007 3.432 3.518 3.413 3.488 846,626 +0.01(+0.35%)
Dec 13, 2007 3.439 3.495 3.398 3.476 1,389,944 +0.03(+0.82%)
Dec 12, 2007 3.427 3.511 3.404 3.448 1,485,431 +0.09(+2.73%)
Dec 11, 2007 3.537 3.576 3.356 3.356 1,783,029 +1.01(+43.12%)
Dec 10, 2007 2.343 2.358 2.323 2.345 934,130 +0.00(+0.17%)
Dec 07, 2007 2.358 2.358 2.312 2.341 641,788 -0.01(-0.23%)
Dec 06, 2007 2.309 2.351 2.291 2.347 991,234 +0.05(+2.01%)
Dec 05, 2007 2.314 2.332 2.288 2.300 800,505 +0.02(+0.86%)
Dec 04, 2007 2.231 2.293 2.228 2.281 1,071,351 +0.01(+0.66%)
Dec 03, 2007 2.294 2.325 2.263 2.266 808,840 -0.04(-1.60%)
Nov 30, 2007 2.289 2.316 2.271 2.303 1,460,004 +0.05(+2.40%)
Nov 29, 2007 2.253 2.289 2.239 2.249 1,024,474 -0.02(-0.96%)
Nov 28, 2007 2.255 2.307 2.252 2.271 1,972,241 +0.02(+0.69%)
Nov 27, 2007 2.151 2.273 2.151 2.255 1,471,936 +0.11(+5.22%)
Nov 26, 2007 2.196 2.218 2.139 2.143 1,141,241 -0.06(-2.66%)
Nov 23, 2007 2.157 2.214 2.157 2.202 352,003 +0.06(+2.74%)
Nov 21, 2007 2.153 2.190 2.139 2.143 1,171,924 -0.01(-0.65%)
Nov 20, 2007 2.101 2.189 2.101 2.157 1,207,721 +0.05(+2.22%)
Nov 19, 2007 2.164 2.182 2.106 2.110 1,573,361 -0.07(-3.33%)
Nov 16, 2007 2.192 2.202 2.123 2.183 1,915,989 -0.01(-0.25%)
Nov 15, 2007 2.255 2.255 2.179 2.189 1,787,291 -0.08(-3.42%)
Nov 14, 2007 2.289 2.291 2.246 2.266 1,211,982 -0.02(-0.99%)
Nov 13, 2007 2.311 2.311 2.216 2.289 1,665,410 +0.02(+0.97%)
Nov 12, 2007 2.276 2.306 2.244 2.267 1,445,515 -0.02(-0.69%)
Nov 09, 2007 2.316 2.329 2.275 2.282 1,379,887 -0.06(-2.73%)
Nov 08, 2007 2.334 2.365 2.304 2.347 1,811,155 +0.03(+1.25%)
Nov 07, 2007 2.396 2.401 2.313 2.318 1,525,632 -0.09(-3.92%)
Nov 06, 2007 2.319 2.415 2.284 2.412 1,936,871 +0.12(+5.40%)
Nov 05, 2007 2.292 2.316 2.251 2.289 1,682,116 -0.02(-0.68%)
Nov 02, 2007 2.336 2.336 2.264 2.304 1,419,093 +0.02(+0.96%)
Nov 01, 2007 2.335 2.359 2.276 2.282 1,331,305 -0.09(-3.92%)
Oct 31, 2007 2.340 2.376 2.282 2.376 1,720,810 +0.03(+1.17%)
Oct 30, 2007 2.334 2.382 2.334 2.348 963,960 +0.01(+0.60%)
Oct 29, 2007 2.401 2.417 2.323 2.334 1,171,071 -0.05(-2.26%)
Oct 26, 2007 2.323 2.417 2.322 2.388 1,676,490 +0.06(+2.45%)
Oct 25, 2007 2.261 2.334 2.249 2.331 1,359,432 +0.08(+3.69%)
Oct 24, 2007 2.226 2.268 2.188 2.248 1,811,155 +0.07(+3.12%)
Oct 23, 2007 2.178 2.183 2.120 2.180 795,203 +0.02(+0.98%)
Oct 22, 2007 2.112 2.170 2.089 2.159 984,416 +0.04(+1.96%)
Oct 19, 2007 2.162 2.188 2.114 2.117 1,200,050 -0.05(-2.20%)
Oct 18, 2007 2.164 2.185 2.142 2.165 1,118,228 -0.00(-0.11%)
Oct 17, 2007 2.193 2.200 2.134 2.167 1,118,228 -0.00(-0.11%)
Oct 16, 2007 2.160 2.195 2.144 2.170 1,381,592 +0.02(+0.87%)
Oct 15, 2007 2.233 2.235 2.139 2.151 1,199,198 -0.09(-3.98%)
Oct 12, 2007 2.196 2.253 2.192 2.240 681,846 +0.04(+1.92%)
Oct 11, 2007 2.251 2.261 2.174 2.198 1,298,065 -0.05(-2.09%)
Oct 10, 2007 2.228 2.249 2.182 2.245 1,008,281 +0.01(+0.38%)
Oct 09, 2007 2.221 2.236 2.199 2.236 759,406 +0.02(+0.95%)
Oct 08, 2007 2.223 2.238 2.207 2.215 799,465 -0.02(-0.88%)
Oct 05, 2007 2.196 2.244 2.164 2.235 1,068,794 +0.07(+3.25%)
Oct 04, 2007 2.131 2.167 2.100 2.164 907,708 +0.05(+2.22%)
Oct 03, 2007 2.157 2.179 2.113 2.117 739,803 -0.06(-2.70%)
Oct 02, 2007 2.095 2.181 2.084 2.176 923,050 +0.09(+4.51%)
Oct 01, 2007 2.081 2.113 2.074 2.082 1,386,706 -0.01(-0.26%)
Sep 28, 2007 2.121 2.155 2.081 2.088 1,168,515 -0.04(-1.95%)
Sep 27, 2007 2.122 2.131 2.110 2.129 391,209 +0.02(+0.89%)
Sep 26, 2007 2.074 2.128 2.074 2.110 444,052 +0.04(+2.08%)
Sep 25, 2007 2.074 2.093 2.048 2.067 644,345 -0.01(-0.56%)
Sep 24, 2007 2.070 2.136 2.067 2.079 836,967 -0.01(-0.30%)
Sep 21, 2007 2.106 2.117 2.066 2.085 2,346,405 -0.00(-0.08%)
Sep 20, 2007 2.099 2.124 2.064 2.087 1,044,930 -0.01(-0.60%)
Sep 19, 2007 2.040 2.104 2.037 2.099 1,807,746 +0.08(+3.71%)
Sep 18, 2007 1.980 2.029 1.964 2.024 1,839,281 +0.05(+2.74%)
Sep 17, 2007 1.995 2.000 1.963 1.970 2,942,169 -0.03(-1.64%)
Sep 14, 2007 1.987 2.010 1.957 2.003 627,299 +0.02(+0.83%)
Sep 13, 2007 2.006 2.023 1.978 1.987 1,281,872 -0.01(-0.55%)
Sep 12, 2007 2.024 2.034 1.993 1.998 879,582 -0.03(-1.43%)
Sep 11, 2007 1.988 2.037 1.991 2.027 677,585 +0.04(+1.93%)
Sep 10, 2007 2.012 2.042 1.951 1.988 791,794 -0.02(-0.82%)
Sep 07, 2007 2.045 2.055 2.001 2.005 997,201 -0.07(-3.36%)
Sep 06, 2007 2.057 2.077 2.035 2.074 798,613 +0.02(+0.84%)
Sep 05, 2007 2.092 2.092 2.053 2.057 1,829,906 -0.05(-2.56%)
Sep 04, 2007 2.069 2.127 2.050 2.111 767,077 +0.03(+1.62%)
Aug 31, 2007 2.064 2.088 2.049 2.078 691,222 +0.04(+1.72%)
Aug 30, 2007 2.061 2.073 2.025 2.042 1,107,148 -0.02(-0.91%)
Aug 29, 2007 1.991 2.067 1.971 2.061 1,448,072 +0.08(+4.19%)
Aug 28, 2007 2.009 2.012 1.977 1.978 934,130 -0.04(-2.13%)
Aug 27, 2007 2.041 2.048 2.015 2.021 736,394 -0.03(-1.30%)
Aug 24, 2007 2.034 2.063 2.013 2.048 894,071 +0.00(+0.23%)
Aug 23, 2007 2.096 2.103 2.034 2.043 744,065 -0.05(-2.39%)
Aug 22, 2007 2.046 2.099 2.034 2.093 1,211,982 +0.06(+2.80%)
Aug 21, 2007 2.009 2.078 2.009 2.036 1,167,662 +0.01(+0.66%)
Aug 20, 2007 2.034 2.063 1.998 2.023 2,414,590 -0.01(-0.50%)
Aug 17, 2007 2.109 2.109 2.027 2.033 3,367,471 +0.01(+0.31%)
Aug 16, 2007 1.991 2.067 1.971 2.027 2,568,005 +0.04(+1.77%)
Aug 15, 2007 1.988 2.037 1.983 1.991 1,096,921 -0.00(-0.08%)
Aug 14, 2007 2.024 2.024 1.972 1.993 1,746,380 -0.03(-1.66%)
Aug 13, 2007 2.004 2.034 1.968 2.027 2,285,891 +0.02(+1.13%)
Aug 10, 2007 2.230 2.230 1.988 2.004 6,234,637 -0.26(-11.47%)
Aug 09, 2007 2.168 2.296 2.118 2.264 4,382,570 +0.10(+4.40%)
Aug 08, 2007 2.075 2.190 2.056 2.168 3,947,040 +0.11(+5.24%)
Aug 07, 2007 1.972 2.118 1.956 2.060 4,634,001 +0.09(+4.48%)
Aug 06, 2007 1.876 1.976 1.845 1.972 1,966,275 +0.10(+5.39%)
Aug 03, 2007 1.887 1.947 1.871 1.871 1,795,814 -0.08(-3.90%)
Aug 02, 2007 1.899 1.952 1.897 1.947 1,517,961 +0.05(+2.51%)
Aug 01, 2007 1.855 1.903 1.855 1.899 1,817,974 +0.04(+2.02%)
Jul 31, 2007 1.869 1.886 1.857 1.862 1,822,235 -0.01(-0.38%)
Jul 30, 2007 1.862 1.881 1.838 1.869 2,694,999 +0.00(+0.13%)
Jul 27, 2007 1.894 1.918 1.857 1.866 2,210,036 -0.04(-2.01%)
Jul 26, 2007 1.813 1.910 1.813 1.905 2,689,033 +0.05(+2.79%)
Jul 25, 2007 1.820 1.873 1.820 1.853 1,592,964 +0.04(+1.94%)
Jul 24, 2007 1.819 1.823 1.804 1.818 1,872,521 -0.01(-0.77%)
Jul 23, 2007 1.821 1.848 1.821 1.832 881,287 +0.01(+0.34%)
Jul 20, 2007 1.834 1.841 1.806 1.826 1,640,693 -0.01(-0.68%)
Jul 19, 2007 1.828 1.841 1.819 1.838 981,859 +0.02(+0.90%)
Jul 18, 2007 1.824 1.824 1.805 1.822 1,056,010 -0.01(-0.64%)
Jul 17, 2007 1.830 1.845 1.823 1.833 1,357,727 +0.01(+0.60%)
Jul 16, 2007 1.832 1.836 1.815 1.823 695,483 -0.01(-0.81%)
Jul 13, 2007 1.843 1.844 1.815 1.837 817,363 -0.00(-0.26%)
Jul 12, 2007 1.826 1.849 1.818 1.842 1,793,257 +0.03(+1.51%)
Jul 11, 2007 1.791 1.823 1.786 1.815 716,791 +0.02(+1.09%)
Jul 10, 2007 1.810 1.819 1.794 1.795 1,380,739 -0.03(-1.54%)
Jul 09, 2007 1.826 1.826 1.801 1.823 1,029,588 -0.01(-0.30%)
Jul 06, 2007 1.817 1.830 1.802 1.829 517,351 +0.01(+0.34%)
Jul 05, 2007 1.820 1.828 1.808 1.823 843,785 -0.01(-0.34%)
Jul 03, 2007 1.816 1.830 1.801 1.829 722,757 +0.02(+1.04%)
Jul 02, 2007 1.793 1.818 1.791 1.810 744,065 +0.03(+1.62%)
Jun 29, 2007 1.788 1.797 1.771 1.781 1,610,010 +0.00(+0.04%)
Jun 28, 2007 1.765 1.794 1.765 1.780 940,948 +0.02(+1.11%)
Jun 27, 2007 1.729 1.765 1.723 1.761 1,549,496 +0.02(+1.12%)
Jun 26, 2007 1.734 1.750 1.724 1.741 2,132,476 +0.01(+0.82%)
Jun 25, 2007 1.784 1.775 1.718 1.727 3,503,840 -0.06(-3.20%)
Jun 22, 2007 1.785 1.789 1.768 1.784 2,767,445 -0.01(-0.48%)
Jun 21, 2007 1.779 1.796 1.769 1.793 1,176,185 +0.01(+0.39%)
Jun 20, 2007 1.805 1.806 1.783 1.786 910,265 -0.01(-0.78%)
Jun 19, 2007 1.796 1.805 1.785 1.800 1,131,013 -0.00(-0.22%)
Jun 18, 2007 1.815 1.815 1.790 1.804 865,945 -0.01(-0.30%)
Jun 15, 2007 1.825 1.834 1.805 1.809 1,918,546 +0.01(+0.65%)
Jun 14, 2007 1.805 1.813 1.790 1.797 747,474 -0.00(-0.13%)
Jun 13, 2007 1.788 1.805 1.770 1.800 1,156,582 +0.02(+0.97%)
Jun 12, 2007 1.799 1.805 1.779 1.783 1,490,687 -0.02(-1.17%)
Jun 11, 2007 1.801 1.815 1.792 1.804 1,029,588 -0.00(-0.22%)
Jun 08, 2007 1.779 1.809 1.769 1.808 899,185 +0.03(+1.58%)
Jun 07, 2007 1.787 1.802 1.779 1.779 1,283,576 -0.01(-0.79%)
Jun 06, 2007 1.800 1.808 1.785 1.794 910,265 -0.02(-0.95%)
Jun 05, 2007 1.812 1.813 1.778 1.811 1,068,794 -0.01(-0.52%)
Jun 04, 2007 1.817 1.825 1.804 1.820 468,769 -0.00(-0.21%)
Jun 01, 2007 1.808 1.831 1.802 1.824 2,575,676 +0.02(+1.00%)
May 31, 2007 1.809 1.820 1.797 1.806 1,971,389 -0.00(-0.17%)
May 30, 2007 1.796 1.810 1.785 1.809 2,140,146 +0.00(+0.17%)
May 29, 2007 1.833 1.839 1.803 1.806 1,342,385 -0.03(-1.45%)
May 25, 2007 1.827 1.836 1.813 1.833 932,425 +0.01(+0.82%)
May 24, 2007 1.836 1.842 1.803 1.818 1,363,693 -0.02(-1.27%)
May 23, 2007 1.851 1.869 1.824 1.841 801,170 -0.01(-0.63%)
May 22, 2007 1.850 1.858 1.832 1.853 842,080 -0.00(-0.04%)
May 21, 2007 1.826 1.861 1.816 1.854 802,022 +0.02(+1.24%)
May 18, 2007 1.826 1.837 1.799 1.831 1,108,853 +0.01(+0.30%)
May 17, 2007 1.817 1.833 1.808 1.826 1,340,681 +0.00(+0.00%)
May 16, 2007 1.801 1.826 1.793 1.826 874,468 +0.03(+1.79%)
May 15, 2007 1.818 1.832 1.791 1.794 1,187,265 -0.03(-1.42%)
May 14, 2007 1.829 1.833 1.811 1.819 1,448,072 -0.01(-0.68%)
May 11, 2007 1.824 1.834 1.816 1.832 727,871 +0.02(+0.90%)
May 10, 2007 1.803 1.819 1.793 1.815 1,900,648 +0.00(+0.13%)
May 09, 2007 1.805 1.824 1.795 1.813 678,437 +0.00(+0.00%)
May 08, 2007 1.797 1.818 1.789 1.813 1,130,161 +0.01(+0.30%)
May 07, 2007 1.812 1.826 1.798 1.808 723,609 -0.00(-0.26%)
May 04, 2007 1.817 1.817 1.798 1.812 1,003,167 +0.00(+0.13%)
May 03, 2007 1.819 1.826 1.807 1.810 1,154,025 -0.01(-0.47%)
May 02, 2007 1.802 1.828 1.798 1.819 1,258,007 +0.01(+0.65%)
May 01, 2007 1.799 1.811 1.785 1.807 1,844,395 +0.00(+0.13%)
Apr 30, 2007 1.845 1.852 1.801 1.805 1,861,441 -0.04(-1.91%)
Apr 27, 2007 1.844 1.862 1.839 1.840 1,388,410 -0.01(-0.59%)
Apr 26, 2007 1.850 1.864 1.827 1.851 1,217,948 -0.01(-0.30%)
Apr 25, 2007 1.811 1.893 1.811 1.856 2,580,790 +0.07(+3.76%)
Apr 24, 2007 1.797 1.829 1.784 1.789 1,517,109 -0.02(-1.08%)
Apr 23, 2007 1.809 1.815 1.802 1.808 706,563 -0.01(-0.30%)
Apr 20, 2007 1.810 1.832 1.794 1.814 1,191,527 +0.02(+1.00%)
Apr 19, 2007 1.786 1.819 1.779 1.796 923,050 -0.01(-0.43%)
Apr 18, 2007 1.819 1.827 1.797 1.804 755,997 -0.02(-1.20%)
Apr 17, 2007 1.847 1.847 1.814 1.826 682,699 -0.02(-1.19%)
Apr 16, 2007 1.829 1.848 1.829 1.848 715,939 +0.03(+1.42%)
Apr 13, 2007 1.814 1.823 1.791 1.822 701,449 +0.01(+0.43%)
Apr 12, 2007 1.777 1.814 1.768 1.814 687,813 +0.03(+1.93%)
Apr 11, 2007 1.805 1.805 1.772 1.779 2,785,344 -0.03(-1.43%)
Apr 10, 2007 1.799 1.810 1.799 1.805 592,354 +0.00(+0.13%)
Apr 09, 2007 1.805 1.808 1.792 1.803 594,059 -0.00(-0.17%)
Apr 05, 2007 1.813 1.813 1.797 1.806 882,991 +0.00(+0.04%)
Apr 04, 2007 1.812 1.816 1.796 1.805 2,186,171 -0.01(-0.65%)
Apr 03, 2007 1.810 1.826 1.797 1.817 1,165,958 +0.01(+0.83%)
Apr 02, 2007 1.807 1.812 1.787 1.802 1,077,318 +0.00(+0.13%)
Mar 30, 2007 1.800 1.812 1.776 1.800 1,234,995 -0.00(-0.09%)
Mar 29, 2007 1.815 1.815 1.766 1.801 1,225,619 +0.00(+0.00%)
Mar 28, 2007 1.803 1.812 1.787 1.801 2,850,972 -0.00(-0.26%)
Mar 27, 2007 1.799 1.812 1.787 1.806 2,106,906 +0.00(+0.26%)
Mar 26, 2007 1.795 1.801 1.775 1.801 882,139 +0.00(+0.26%)
Mar 23, 2007 1.805 1.805 1.786 1.797 1,443,810 -0.01(-0.43%)
Mar 22, 2007 1.818 1.818 1.790 1.805 2,600,393 -0.01(-0.43%)
Mar 21, 2007 1.801 1.816 1.788 1.812 1,655,183 +0.01(+0.70%)
Mar 20, 2007 1.790 1.803 1.776 1.800 1,071,351 +0.00(+0.22%)
Mar 19, 2007 1.778 1.798 1.764 1.796 1,502,619 +0.03(+1.77%)
Mar 16, 2007 1.786 1.787 1.758 1.765 2,834,778 -0.02(-1.14%)
Mar 15, 2007 1.787 1.794 1.779 1.785 1,485,573 -0.00(-0.04%)
Mar 14, 2007 1.780 1.800 1.750 1.786 1,881,044 +0.00(+0.09%)
Mar 13, 2007 1.808 1.803 1.779 1.784 1,655,183 -0.02(-1.30%)
Mar 12, 2007 1.794 1.812 1.789 1.808 1,085,841 +0.01(+0.79%)
Mar 09, 2007 1.810 1.815 1.788 1.794 1,162,548 -0.01(-0.61%)
Mar 08, 2007 1.797 1.816 1.794 1.805 1,781,324 +0.02(+1.14%)
Mar 07, 2007 1.799 1.804 1.767 1.784 1,793,257 -0.02(-1.08%)
Mar 06, 2007 1.802 1.827 1.797 1.804 1,784,734 +0.01(+0.74%)
Mar 05, 2007 1.779 1.813 1.769 1.790 2,187,876 -0.01(-0.44%)
Mar 02, 2007 1.807 1.825 1.791 1.798 2,113,725 -0.02(-1.16%)
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.