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

Rb Global Inc (NY: RBA )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 13.76 14.15 13.76 14.15 1,206,644 +0.36(+2.64%)
May 30, 2006 13.52 13.86 13.52 13.79 478,238 +0.36(+2.72%)
May 26, 2006 13.38 13.49 13.28 13.42 175,951 +0.13(+0.97%)
May 25, 2006 13.10 13.50 13.10 13.29 161,358 +0.25(+1.93%)
May 24, 2006 13.34 13.46 13.00 13.04 195,965 -0.38(-2.86%)
May 23, 2006 12.84 13.65 12.84 13.42 301,035 +0.70(+5.50%)
May 22, 2006 13.43 13.51 12.57 12.72 627,922 -0.68(-5.10%)
May 19, 2006 13.34 13.46 13.23 13.41 270,598 +0.01(+0.09%)
May 18, 2006 13.67 13.81 13.39 13.39 248,083 -0.23(-1.67%)
May 17, 2006 14.10 14.16 13.55 13.62 288,110 -0.53(-3.73%)
May 16, 2006 14.15 14.21 14.14 14.15 202,636 +0.00(+0.00%)
May 15, 2006 14.22 14.25 14.07 14.15 258,924 -0.06(-0.40%)
May 12, 2006 14.28 14.32 14.02 14.21 210,141 -0.07(-0.49%)
May 11, 2006 13.69 14.51 13.69 14.28 1,003,174 +0.60(+4.37%)
May 10, 2006 13.63 13.79 13.62 13.68 289,778 +0.06(+0.42%)
May 09, 2006 13.59 13.65 13.52 13.62 230,988 +0.06(+0.48%)
May 08, 2006 13.70 13.70 13.50 13.56 253,920 -0.07(-0.55%)
May 05, 2006 13.70 13.73 13.57 13.63 137,592 -0.06(-0.44%)
May 04, 2006 13.78 13.78 13.61 13.69 382,340 +0.09(+0.65%)
May 03, 2006 13.26 13.67 13.19 13.60 443,214 +0.42(+3.22%)
May 02, 2006 12.76 13.30 12.53 13.18 670,033 +0.19(+1.48%)
May 01, 2006 12.93 13.01 12.92 12.99 410,692 +0.06(+0.46%)
Apr 28, 2006 12.85 12.97 12.81 12.93 350,235 -0.12(-0.90%)
Apr 27, 2006 13.34 13.34 13.04 13.04 253,086 -0.27(-2.04%)
Apr 26, 2006 13.35 13.55 13.31 13.32 225,151 -0.08(-0.59%)
Apr 25, 2006 13.28 13.40 13.25 13.39 140,928 +0.16(+1.18%)
Apr 24, 2006 13.34 13.34 13.19 13.24 125,084 -0.11(-0.81%)
Apr 21, 2006 13.38 13.45 13.33 13.35 139,260 -0.03(-0.25%)
Apr 20, 2006 13.69 13.71 13.35 13.38 143,012 -0.26(-1.92%)
Apr 19, 2006 13.49 13.92 13.43 13.64 145,931 +0.13(+0.94%)
Apr 18, 2006 13.37 13.51 13.31 13.51 112,158 +0.20(+1.53%)
Apr 17, 2006 13.44 13.57 13.31 13.31 256,005 -0.12(-0.88%)
Apr 13, 2006 12.78 13.64 12.88 13.43 1,370,088 +0.65(+5.05%)
Apr 12, 2006 12.51 12.86 12.47 12.78 268,096 +0.27(+2.17%)
Apr 11, 2006 12.38 12.54 12.38 12.51 584,976 -0.03(-0.25%)
Apr 10, 2006 12.47 12.65 12.47 12.54 392,347 +0.07(+0.60%)
Apr 07, 2006 12.29 12.48 12.29 12.47 208,473 +0.17(+1.35%)
Apr 06, 2006 12.24 12.30 12.21 12.30 177,619 +0.08(+0.63%)
Apr 05, 2006 12.36 12.36 12.20 12.23 145,514 -0.12(-0.99%)
Apr 04, 2006 12.14 12.42 12.13 12.35 247,249 +0.27(+2.26%)
Apr 03, 2006 11.82 12.18 11.81 12.08 234,324 +0.20(+1.72%)
Mar 31, 2006 11.84 11.88 11.81 11.87 242,246 -0.00(-0.02%)
Mar 30, 2006 11.73 11.88 11.73 11.87 200,551 +0.15(+1.25%)
Mar 29, 2006 11.63 11.73 11.60 11.73 213,059 +0.11(+0.97%)
Mar 28, 2006 11.73 11.76 11.58 11.62 187,209 -0.08(-0.68%)
Mar 27, 2006 11.63 11.82 11.63 11.69 326,886 +0.04(+0.33%)
Mar 24, 2006 11.79 11.80 11.57 11.66 375,252 -0.19(-1.62%)
Mar 23, 2006 11.93 11.97 11.79 11.85 333,557 -0.08(-0.68%)
Mar 22, 2006 11.98 12.00 11.91 11.93 165,111 -0.05(-0.42%)
Mar 21, 2006 12.26 12.26 11.97 11.98 185,541 -0.27(-2.23%)
Mar 20, 2006 12.22 12.38 12.13 12.25 108,823 +0.05(+0.37%)
Mar 17, 2006 12.30 12.38 12.20 12.21 369,415 -0.06(-0.51%)
Mar 16, 2006 12.07 12.53 12.07 12.27 422,367 +0.22(+1.83%)
Mar 15, 2006 11.74 12.05 11.74 12.05 109,240 +0.30(+2.57%)
Mar 14, 2006 11.81 11.90 11.73 11.75 284,774 -0.12(-1.05%)
Mar 13, 2006 11.81 11.93 11.73 11.87 298,534 +0.07(+0.59%)
Mar 10, 2006 11.66 11.87 11.66 11.80 159,273 +0.10(+0.82%)
Mar 09, 2006 11.78 11.78 11.70 11.71 212,226 -0.10(-0.81%)
Mar 08, 2006 11.91 11.91 11.79 11.80 100,901 -0.12(-0.97%)
Mar 07, 2006 11.92 11.93 11.85 11.92 160,107 -0.02(-0.14%)
Mar 06, 2006 12.05 12.06 11.92 11.93 316,462 -0.12(-0.97%)
Mar 03, 2006 11.85 12.18 11.81 12.05 253,920 +0.21(+1.80%)
Mar 02, 2006 11.67 11.88 11.66 11.84 132,589 +0.18(+1.50%)
Mar 01, 2006 11.44 11.86 11.39 11.66 293,530 +0.22(+1.89%)
Feb 28, 2006 11.68 11.86 11.37 11.45 315,628 -0.23(-1.99%)
Feb 27, 2006 11.44 11.72 11.43 11.68 206,805 +0.22(+1.95%)
Feb 24, 2006 11.22 11.48 11.15 11.46 214,310 +0.22(+1.92%)
Feb 23, 2006 11.63 11.78 11.18 11.24 279,354 -0.50(-4.23%)
Feb 22, 2006 11.75 11.75 11.61 11.74 376,503 +0.32(+2.82%)
Feb 21, 2006 11.37 11.49 11.37 11.42 385,676 +0.06(+0.57%)
Feb 17, 2006 11.13 11.36 11.13 11.35 346,899 +0.22(+1.98%)
Feb 16, 2006 10.90 11.16 10.90 11.13 477,404 +0.25(+2.29%)
Feb 15, 2006 10.67 10.96 10.66 10.88 180,955 +0.26(+2.42%)
Feb 14, 2006 10.59 10.66 10.53 10.62 185,541 +0.06(+0.57%)
Feb 13, 2006 10.58 10.62 10.54 10.56 99,233 -0.04(-0.34%)
Feb 10, 2006 10.55 10.60 10.48 10.60 83,389 +0.05(+0.50%)
Feb 09, 2006 10.37 10.71 10.37 10.55 205,554 +0.18(+1.74%)
Feb 08, 2006 10.40 10.44 10.36 10.37 147,182 -0.07(-0.67%)
Feb 07, 2006 10.52 10.52 10.43 10.44 88,809 -0.07(-0.66%)
Feb 06, 2006 10.65 10.65 10.44 10.51 173,449 -0.14(-1.33%)
Feb 03, 2006 10.56 10.65 10.54 10.65 172,199 +0.10(+0.91%)
Feb 02, 2006 10.74 10.79 10.55 10.55 398,601 -0.19(-1.76%)
Feb 01, 2006 10.79 10.79 10.72 10.74 176,368 -0.04(-0.36%)
Jan 31, 2006 10.83 10.83 10.71 10.78 97,982 -0.05(-0.42%)
Jan 30, 2006 10.82 10.85 10.77 10.83 204,721 +0.00(+0.00%)
Jan 27, 2006 10.67 10.85 10.67 10.83 247,249 +0.15(+1.44%)
Jan 26, 2006 10.67 10.72 10.64 10.67 217,229 +0.00(+0.00%)
Jan 25, 2006 10.61 10.67 10.60 10.67 115,077 +0.07(+0.63%)
Jan 24, 2006 10.61 10.61 10.43 10.61 137,175 +0.03(+0.30%)
Jan 23, 2006 10.41 10.57 10.40 10.57 65,460 +0.14(+1.36%)
Jan 20, 2006 10.47 10.64 10.40 10.43 199,300 -0.03(-0.32%)
Jan 19, 2006 10.15 10.55 10.15 10.47 288,527 +0.31(+3.02%)
Jan 18, 2006 10.27 10.27 10.09 10.16 222,649 -0.09(-0.87%)
Jan 17, 2006 10.44 10.44 10.23 10.25 182,622 -0.16(-1.57%)
Jan 13, 2006 10.35 10.43 10.29 10.41 188,043 +0.17(+1.69%)
Jan 12, 2006 10.21 10.24 10.19 10.24 255,171 +0.04(+0.38%)
Jan 11, 2006 10.35 10.35 10.19 10.20 188,043 -0.11(-1.09%)
Jan 10, 2006 10.27 10.38 10.25 10.31 266,429 +0.11(+1.06%)
Jan 09, 2006 10.42 10.42 10.15 10.21 207,639 -0.24(-2.30%)
Jan 06, 2006 10.35 10.54 10.35 10.45 212,226 +0.14(+1.35%)
Jan 05, 2006 10.31 10.36 10.22 10.31 242,246 -0.04(-0.35%)
Jan 04, 2006 10.32 10.42 10.21 10.34 312,293 +0.00(+0.05%)
Jan 03, 2006 10.19 10.41 10.19 10.34 447,801 +0.20(+2.01%)
Dec 30, 2005 10.25 10.25 10.13 10.13 90,477 -0.15(-1.45%)
Dec 29, 2005 10.28 10.32 10.17 10.28 117,579 +0.00(+0.02%)
Dec 28, 2005 10.15 10.32 10.14 10.28 148,016 +0.13(+1.28%)
Dec 27, 2005 10.17 10.20 10.09 10.15 146,765 -0.02(-0.19%)
Dec 23, 2005 10.10 10.20 10.10 10.17 96,314 +0.09(+0.88%)
Dec 22, 2005 10.01 10.09 10.01 10.08 281,439 +0.01(+0.07%)
Dec 21, 2005 9.917 10.15 9.917 10.07 403,604 +0.18(+1.79%)
Dec 20, 2005 9.745 9.905 9.733 9.896 395,265 +0.15(+1.58%)
Dec 19, 2005 9.759 9.790 9.716 9.742 163,443 -0.01(-0.15%)
Dec 16, 2005 9.713 9.773 9.701 9.757 362,743 +0.05(+0.49%)
Dec 15, 2005 9.759 9.785 9.689 9.709 604,156 -0.05(-0.49%)
Dec 14, 2005 9.692 9.809 9.682 9.757 457,807 +0.07(+0.69%)
Dec 13, 2005 9.546 9.704 9.510 9.689 383,174 +0.12(+1.30%)
Dec 12, 2005 9.440 9.577 9.440 9.565 225,568 +0.13(+1.35%)
Dec 09, 2005 9.438 9.462 9.382 9.438 177,619 +0.00(+0.00%)
Dec 08, 2005 9.373 9.438 9.337 9.438 147,182 +0.06(+0.69%)
Dec 07, 2005 9.414 9.486 9.361 9.373 147,182 -0.10(-1.04%)
Dec 06, 2005 9.543 9.543 9.469 9.471 117,996 -0.02(-0.18%)
Dec 05, 2005 9.474 9.546 9.452 9.488 188,460 +0.06(+0.66%)
Dec 02, 2005 9.385 9.450 9.327 9.426 193,880 +0.04(+0.43%)
Dec 01, 2005 9.404 9.435 9.378 9.385 153,019 +0.02(+0.20%)
Nov 30, 2005 9.342 9.392 9.299 9.366 404,855 +0.03(+0.28%)
Nov 29, 2005 9.411 9.546 9.287 9.339 493,248 -0.07(-0.76%)
Nov 28, 2005 9.342 9.471 9.342 9.411 433,624 +0.07(+0.74%)
Nov 25, 2005 9.291 9.366 9.287 9.342 107,572 +0.05(+0.54%)
Nov 23, 2005 9.380 9.380 9.219 9.291 391,096 -0.04(-0.44%)
Nov 22, 2005 9.114 9.373 9.099 9.332 331,889 +0.19(+2.10%)
Nov 21, 2005 9.145 9.169 9.049 9.140 252,252 -0.01(-0.13%)
Nov 18, 2005 9.291 9.330 9.140 9.152 194,297 -0.09(-0.99%)
Nov 17, 2005 9.193 9.282 9.125 9.243 185,958 +0.10(+1.08%)
Nov 16, 2005 9.157 9.210 9.102 9.145 129,670 +0.01(+0.13%)
Nov 15, 2005 9.231 9.231 9.099 9.133 270,598 -0.03(-0.37%)
Nov 14, 2005 9.018 9.351 9.018 9.167 424,035 +0.15(+1.65%)
Nov 11, 2005 9.210 9.210 9.008 9.018 500,336 -0.20(-2.21%)
Nov 10, 2005 9.342 9.378 9.126 9.222 548,702 -0.08(-0.85%)
Nov 09, 2005 9.584 9.586 9.296 9.301 419,031 -0.45(-4.65%)
Nov 08, 2005 9.757 9.829 9.747 9.754 284,774 +0.00(+0.00%)
Nov 07, 2005 9.761 9.761 9.723 9.754 217,646 -0.00(-0.02%)
Nov 04, 2005 9.742 9.829 9.737 9.757 178,453 +0.02(+0.25%)
Nov 03, 2005 9.689 9.778 9.677 9.733 316,879 +0.04(+0.45%)
Nov 02, 2005 9.833 9.853 9.665 9.689 527,438 -0.13(-1.34%)
Nov 01, 2005 10.01 10.06 9.817 9.821 295,198 -0.02(-0.17%)
Oct 31, 2005 9.689 10.00 9.689 9.838 253,086 +0.09(+0.91%)
Oct 28, 2005 9.653 9.853 9.651 9.749 234,741 +0.11(+1.17%)
Oct 27, 2005 9.392 9.639 9.392 9.637 400,269 +0.28(+3.00%)
Oct 26, 2005 9.754 9.754 9.338 9.356 420,282 -0.40(-4.08%)
Oct 25, 2005 9.941 9.968 9.728 9.754 126,751 -0.20(-1.98%)
Oct 24, 2005 10.03 10.07 9.937 9.951 125,501 -0.09(-0.91%)
Oct 21, 2005 9.898 10.04 9.898 10.04 138,426 +0.12(+1.21%)
Oct 20, 2005 9.953 9.987 9.881 9.922 105,904 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.893 9.917 61,708 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,457 -0.05(-0.50%)
Oct 17, 2005 9.915 10.08 9.829 10.08 137,592 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.975 9.975 208,890 -0.14(-1.40%)
Oct 13, 2005 10.21 10.23 10.07 10.12 57,955 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.19 10.25 149,267 -0.06(-0.63%)
Oct 11, 2005 10.43 10.45 10.30 10.31 72,965 -0.12(-1.15%)
Oct 10, 2005 10.82 10.47 10.32 10.43 62,125 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,080 +0.12(+1.15%)
Oct 06, 2005 10.40 10.53 10.13 10.24 123,833 -0.19(-1.82%)
Oct 05, 2005 10.80 10.80 10.43 10.43 103,819 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.80 198,049 +0.27(+2.53%)
Oct 03, 2005 10.57 10.60 10.47 10.54 313,544 -0.01(-0.11%)
Sep 30, 2005 10.47 10.60 10.41 10.55 139,260 +0.12(+1.13%)
Sep 29, 2005 10.35 10.43 10.29 10.43 161,775 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.33 10.35 105,904 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,758 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.39 178,036 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.27 10.28 235,575 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.29 214,727 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.30 10.34 172,616 -0.12(-1.19%)
Sep 20, 2005 10.52 10.53 10.45 10.47 71,714 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,890 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.37 144,680 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,568 +0.01(+0.12%)
Sep 14, 2005 10.37 10.39 10.36 10.38 163,026 +0.03(+0.25%)
Sep 13, 2005 10.36 10.38 10.35 10.36 297,283 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.30 10.33 164,277 -0.06(-0.55%)
Sep 09, 2005 10.38 10.41 10.37 10.38 382,340 +0.00(+0.02%)
Sep 08, 2005 10.36 10.48 10.30 10.38 454,889 +0.07(+0.67%)
Sep 07, 2005 10.34 10.42 10.25 10.31 139,677 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,999 +0.18(+1.75%)
Sep 02, 2005 10.18 10.20 10.13 10.16 49,616 -0.01(-0.14%)
Sep 01, 2005 10.11 10.23 10.11 10.18 105,904 +0.13(+1.27%)
Aug 31, 2005 10.06 10.11 10.00 10.05 131,338 -0.01(-0.12%)
Aug 30, 2005 9.927 10.22 9.927 10.06 180,955 +0.13(+1.35%)
Aug 29, 2005 9.848 9.929 9.843 9.929 138,843 +0.08(+0.85%)
Aug 26, 2005 9.872 9.889 9.785 9.845 137,175 -0.04(-0.36%)
Aug 25, 2005 9.677 9.946 9.677 9.881 238,076 +0.23(+2.36%)
Aug 24, 2005 9.594 9.668 9.594 9.653 80,470 +0.06(+0.68%)
Aug 23, 2005 9.665 9.665 9.548 9.589 47,531 -0.06(-0.67%)
Aug 22, 2005 9.867 9.917 9.594 9.653 117,579 -0.18(-1.83%)
Aug 19, 2005 9.785 9.855 9.773 9.833 101,318 +0.06(+0.66%)
Aug 18, 2005 9.826 9.855 9.728 9.769 88,392 -0.04(-0.42%)
Aug 17, 2005 9.821 9.838 9.776 9.809 118,412 -0.02(-0.24%)
Aug 16, 2005 9.821 9.836 9.809 9.833 99,650 +0.03(+0.29%)
Aug 15, 2005 9.790 9.826 9.776 9.805 105,070 +0.03(+0.27%)
Aug 12, 2005 9.788 9.807 9.776 9.778 107,155 -0.05(-0.46%)
Aug 11, 2005 9.665 9.877 9.665 9.824 469,899 +0.18(+1.81%)
Aug 10, 2005 9.642 9.757 9.541 9.649 180,538 -0.00(-0.05%)
Aug 09, 2005 9.800 9.848 9.584 9.653 177,202 -0.17(-1.73%)
Aug 08, 2005 9.905 10.08 9.824 9.824 208,890 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.881 9.881 181,788 -0.41(-3.99%)
Aug 04, 2005 10.33 10.37 10.25 10.29 424,035 -0.02(-0.19%)
Aug 03, 2005 10.19 10.67 10.19 10.31 1,175,790 +0.95(+10.20%)
Aug 02, 2005 9.315 9.426 9.303 9.356 172,199 +0.09(+0.96%)
Aug 01, 2005 9.272 9.347 9.258 9.267 63,375 -0.03(-0.31%)
Jul 29, 2005 9.330 9.339 9.296 9.296 172,199 -0.01(-0.15%)
Jul 28, 2005 9.318 9.375 9.294 9.311 224,734 -0.01(-0.15%)
Jul 27, 2005 9.342 9.368 9.284 9.325 278,937 -0.00(-0.03%)
Jul 26, 2005 9.258 9.375 9.258 9.327 177,619 +0.06(+0.59%)
Jul 25, 2005 9.462 9.481 9.272 9.272 87,141 -0.17(-1.78%)
Jul 22, 2005 9.450 9.457 9.409 9.440 75,467 -0.03(-0.30%)
Jul 21, 2005 9.474 9.483 9.462 9.469 169,280 +0.01(+0.15%)
Jul 20, 2005 9.474 9.481 9.430 9.454 89,226 +0.00(+0.00%)
Jul 19, 2005 9.452 9.490 9.414 9.454 99,233 +0.03(+0.28%)
Jul 18, 2005 9.713 9.713 9.414 9.428 183,873 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.711 9.713 253,920 -0.32(-3.23%)
Jul 14, 2005 9.665 10.04 9.632 10.04 224,317 +0.39(+4.03%)
Jul 13, 2005 9.665 9.701 9.598 9.649 45,447 +0.03(+0.30%)
Jul 12, 2005 9.558 9.637 9.522 9.620 110,907 +0.06(+0.65%)
Jul 11, 2005 9.390 9.574 9.390 9.558 576,220 +0.18(+1.89%)
Jul 08, 2005 9.594 9.606 9.375 9.380 406,106 -0.22(-2.25%)
Jul 07, 2005 9.606 9.737 9.589 9.596 135,507 -0.01(-0.12%)
Jul 06, 2005 9.594 9.618 9.560 9.608 417,780 +0.01(+0.15%)
Jul 05, 2005 9.495 9.687 9.483 9.594 330,222 +0.16(+1.68%)
Jul 01, 2005 9.248 9.435 9.241 9.435 226,819 +0.19(+2.05%)
Jun 30, 2005 9.164 9.294 9.066 9.246 279,354 +0.08(+0.89%)
Jun 29, 2005 8.862 9.174 8.838 9.164 525,353 +0.29(+3.30%)
Jun 28, 2005 8.574 8.874 8.574 8.872 663,362 +0.26(+3.04%)
Jun 27, 2005 8.682 8.694 8.586 8.610 225,151 -0.06(-0.69%)
Jun 24, 2005 8.730 8.733 8.656 8.670 346,066 +0.01(+0.14%)
Jun 23, 2005 8.718 8.733 8.653 8.658 112,992 -0.06(-0.69%)
Jun 22, 2005 8.754 8.766 8.709 8.718 93,396 -0.04(-0.41%)
Jun 21, 2005 8.790 8.802 8.749 8.754 36,274 -0.04(-0.41%)
Jun 20, 2005 8.785 8.802 8.742 8.790 842,233 +0.01(+0.14%)
Jun 17, 2005 8.819 8.838 8.778 8.778 81,304 -0.03(-0.30%)
Jun 16, 2005 8.862 8.862 8.800 8.804 126,751 -0.06(-0.65%)
Jun 15, 2005 8.819 8.862 8.812 8.862 136,758 +0.05(+0.52%)
Jun 14, 2005 8.869 8.869 8.807 8.816 103,402 -0.05(-0.59%)
Jun 13, 2005 8.879 8.898 8.840 8.869 62,542 +0.01(+0.08%)
Jun 10, 2005 8.872 8.872 8.845 8.862 68,796 -0.01(-0.08%)
Jun 09, 2005 8.838 8.869 8.826 8.869 200,968 +0.04(+0.49%)
Jun 08, 2005 8.857 8.912 8.802 8.826 181,371 -0.03(-0.35%)
Jun 07, 2005 8.850 8.886 8.850 8.857 692,132 +0.01(+0.11%)
Jun 06, 2005 8.965 9.052 8.814 8.848 102,568 -0.12(-1.31%)
Jun 03, 2005 8.850 8.965 8.788 8.965 98,816 +0.12(+1.36%)
Jun 02, 2005 8.790 8.845 8.766 8.845 64,626 +0.07(+0.82%)
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.