Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	67.73	67.46	67.46	67.46	731,398	-0.18(-0.27%)
Aug 28, 2014	67.34	67.73	67.08	67.64	279,372	-0.01(-0.01%)
Aug 27, 2014	67.82	67.82	67.59	67.65	245,977	-0.11(-0.17%)
Aug 26, 2014	67.97	68.27	67.70	67.76	373,595	-0.16(-0.24%)
Aug 25, 2014	68.03	68.41	67.58	67.93	520,750	+0.13(+0.19%)
Aug 22, 2014	67.64	68.01	67.42	67.80	382,257	+0.16(+0.24%)
Aug 21, 2014	67.84	68.14	67.60	67.64	401,692	-0.19(-0.28%)
Aug 20, 2014	67.38	68.35	67.36	67.82	783,267	+0.40(+0.59%)
Aug 19, 2014	66.79	67.76	66.75	67.43	646,859	+0.95(+1.43%)
Aug 18, 2014	65.61	66.48	65.34	66.48	459,352	+1.36(+2.09%)
Aug 15, 2014	65.59	65.78	64.28	65.12	643,423	-0.14(-0.22%)
Aug 14, 2014	65.08	65.31	64.78	65.26	288,458	+0.28(+0.43%)
Aug 13, 2014	64.71	65.44	64.71	64.99	344,322	+0.48(+0.75%)
Aug 12, 2014	64.32	64.60	64.07	64.50	405,633	+0.24(+0.37%)
Aug 11, 2014	64.37	64.84	64.20	64.26	538,964	+0.42(+0.65%)
Aug 08, 2014	63.19	63.76	62.61	63.85	745,100	+0.77(+1.23%)
Aug 07, 2014	63.63	63.74	62.87	63.07	673,051	-0.33(-0.52%)
Aug 06, 2014	63.16	63.80	62.93	63.40	736,866	-0.31(-0.49%)
Aug 05, 2014	64.14	64.73	63.65	63.71	614,640	-0.80(-1.24%)
Aug 04, 2014	64.81	64.81	63.97	64.52	634,563	+0.05(+0.08%)
Aug 01, 2014	63.95	64.69	63.74	64.47	1,176,925	+0.42(+0.65%)
Jul 31, 2014	64.72	64.90	63.45	64.05	1,388,182	-1.32(-2.01%)
Jul 30, 2014	65.56	65.88	65.04	65.36	612,240	+0.00(+0.00%)
Jul 29, 2014	66.39	66.67	65.32	65.36	882,117	-1.52(-2.28%)
Jul 28, 2014	67.83	68.22	66.61	66.89	741,981	-1.01(-1.49%)
Jul 25, 2014	67.92	68.35	67.51	67.90	1,053,261	-0.22(-0.32%)
Jul 24, 2014	66.58	68.16	66.42	68.12	1,355,222	+1.41(+2.12%)
Jul 23, 2014	67.67	67.84	64.68	66.70	2,568,441	-0.56(-0.83%)
Jul 22, 2014	66.87	67.49	66.58	67.26	1,414,577	+0.83(+1.24%)
Jul 21, 2014	66.21	66.69	66.04	66.44	486,323	-0.07(-0.11%)
Jul 18, 2014	65.74	66.76	65.56	66.51	521,095	+0.88(+1.34%)
Jul 17, 2014	66.26	66.97	65.50	65.63	661,863	-0.65(-0.98%)
Jul 16, 2014	66.18	66.38	65.92	66.28	472,851	+0.48(+0.72%)
Jul 15, 2014	65.83	66.25	65.62	65.80	714,685	+0.04(+0.07%)
Jul 14, 2014	65.68	66.81	65.66	65.76	826,753	+0.79(+1.21%)
Jul 11, 2014	64.85	65.10	64.51	64.97	406,431	+0.16(+0.24%)
Jul 10, 2014	65.17	65.33	64.67	64.81	557,382	-0.84(-1.28%)
Jul 09, 2014	65.85	66.08	65.42	65.65	504,769	-0.07(-0.10%)
Jul 08, 2014	65.96	65.98	65.26	65.72	496,480	-0.28(-0.42%)
Jul 07, 2014	66.26	66.26	65.52	66.00	374,011	-0.37(-0.56%)
Jul 03, 2014	66.15	66.37	66.37	66.37	323,415	+0.39(+0.60%)
Jul 02, 2014	66.10	66.61	65.68	65.97	340,418	-0.15(-0.23%)
Jul 01, 2014	65.65	66.25	65.56	66.12	579,570	+0.62(+0.94%)
Jun 30, 2014	64.75	65.78	64.51	65.51	676,558	+0.73(+1.12%)
Jun 27, 2014	64.62	64.89	64.16	64.78	642,531	+0.03(+0.05%)
Jun 26, 2014	64.49	64.75	63.65	64.75	479,177	+0.32(+0.50%)
Jun 25, 2014	63.95	64.60	63.89	64.43	475,796	+0.39(+0.60%)
Jun 24, 2014	64.70	65.33	63.98	64.04	535,730	-0.85(-1.31%)
Jun 23, 2014	65.16	65.28	64.67	64.89	571,882	-0.22(-0.34%)
Jun 20, 2014	65.21	65.43	65.03	65.11	674,777	-0.16(-0.24%)
Jun 19, 2014	65.33	65.61	64.92	65.27	443,172	-0.08(-0.13%)
Jun 18, 2014	64.84	65.56	64.58	65.35	864,934	+1.12(+1.75%)
Jun 17, 2014	64.03	64.57	63.70	64.23	379,462	+0.09(+0.14%)
Jun 16, 2014	64.36	65.04	63.98	64.14	548,060	-0.29(-0.45%)
Jun 13, 2014	64.15	64.55	63.86	64.43	493,406	+0.46(+0.72%)
Jun 12, 2014	64.90	65.02	63.59	63.97	587,093	-1.00(-1.55%)
Jun 11, 2014	65.33	65.50	64.75	64.97	424,089	-0.70(-1.06%)
Jun 10, 2014	65.66	65.83	64.84	65.67	401,934	+0.25(+0.39%)
Jun 06, 2014	64.37	65.53	64.37	65.42	555,788	+1.09(+1.69%)
Jun 05, 2014	63.84	64.55	63.56	64.33	586,587	+0.51(+0.80%)
Jun 04, 2014	63.64	64.12	63.33	63.82	536,363	+0.01(+0.01%)
Jun 03, 2014	64.64	64.64	63.34	63.81	640,733	-0.91(-1.41%)

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.