Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.01	29.10	28.68	28.72	1,033,602	-0.29(-0.99%)
Jul 29, 2004	28.56	29.03	28.45	29.01	1,424,097	+0.59(+2.07%)
Jul 28, 2004	28.24	28.53	28.06	28.42	1,429,774	+0.17(+0.62%)
Jul 27, 2004	27.52	28.30	27.49	28.24	1,411,250	+0.76(+2.78%)
Jul 26, 2004	27.01	27.51	27.01	27.48	1,164,315	+0.40(+1.48%)
Jul 23, 2004	26.98	27.43	26.95	27.08	1,342,831	+0.40(+1.51%)
Jul 22, 2004	27.19	27.19	26.46	26.68	1,032,855	-0.51(-1.87%)
Jul 21, 2004	26.88	27.44	26.84	27.18	1,116,063	+0.36(+1.35%)
Jul 20, 2004	26.58	26.92	26.58	26.82	1,269,782	+0.11(+0.40%)
Jul 19, 2004	26.48	26.80	26.44	26.72	738,714	+0.24(+0.91%)
Jul 16, 2004	26.91	26.91	26.44	26.48	507,165	-0.07(-0.28%)
Jul 15, 2004	26.06	26.67	26.06	26.55	550,487	+0.48(+1.85%)
Jul 14, 2004	25.83	26.31	25.71	26.07	417,832	+0.22(+0.85%)
Jul 13, 2004	25.75	25.89	25.62	25.85	346,277	+0.23(+0.91%)
Jul 12, 2004	25.72	25.73	25.52	25.61	456,374	-0.02(-0.08%)
Jul 09, 2004	25.62	25.74	25.38	25.63	408,272	+0.11(+0.42%)
Jul 08, 2004	26.11	26.27	25.52	25.52	507,763	-0.59(-2.26%)
Jul 07, 2004	25.99	26.22	25.99	26.11	390,495	+0.13(+0.49%)
Jul 06, 2004	26.02	26.29	25.98	25.99	507,763	-0.03(-0.10%)
Jul 02, 2004	26.48	26.48	25.90	26.01	618,010	-0.43(-1.62%)
Jul 01, 2004	26.78	26.78	26.31	26.44	765,753	-0.38(-1.42%)
Jun 30, 2004	26.70	26.97	26.53	26.82	846,720	+0.05(+0.18%)
Jun 29, 2004	26.24	26.78	26.24	26.78	687,624	+0.38(+1.45%)
Jun 28, 2004	26.68	26.78	26.27	26.39	605,163	-0.24(-0.90%)
Jun 25, 2004	26.43	26.74	26.27	26.64	808,627	+0.32(+1.22%)
Jun 24, 2004	26.61	26.68	26.28	26.31	952,485	-0.29(-1.08%)
Jun 23, 2004	26.07	26.69	25.99	26.60	707,343	+0.62(+2.37%)
Jun 22, 2004	26.04	26.13	25.79	25.99	635,787	-0.02(-0.08%)
Jun 21, 2004	26.19	26.27	25.95	26.01	464,590	-0.19(-0.72%)
Jun 18, 2004	26.37	26.46	26.14	26.19	614,275	-0.17(-0.66%)
Jun 17, 2004	25.89	26.44	25.77	26.37	568,414	+0.52(+2.02%)
Jun 16, 2004	25.87	25.89	25.60	25.85	336,566	+0.07(+0.29%)
Jun 15, 2004	25.57	25.97	25.54	25.77	782,335	+0.47(+1.85%)
Jun 14, 2004	25.23	25.50	25.20	25.30	540,479	+0.07(+0.29%)
Jun 10, 2004	25.24	25.32	24.99	25.23	407,525	-0.02(-0.08%)
Jun 09, 2004	25.55	25.55	25.18	25.25	370,178	-0.29(-1.13%)
Jun 08, 2004	25.20	25.54	25.09	25.54	701,666	+0.33(+1.30%)
Jun 07, 2004	24.57	25.21	24.57	25.21	353,148	+0.74(+3.01%)
Jun 04, 2004	24.51	24.58	24.27	24.47	444,124	+0.07(+0.27%)
Jun 03, 2004	24.90	24.90	24.39	24.41	757,238	-0.52(-2.09%)
Jun 02, 2004	24.90	25.00	24.75	24.93	620,101	+0.03(+0.11%)
Jun 01, 2004	24.92	24.97	24.75	24.90	431,576	+0.03(+0.13%)
May 28, 2004	24.96	24.97	24.69	24.87	368,684	-0.07(-0.30%)
May 27, 2004	24.87	25.20	24.77	24.94	338,210	+0.15(+0.59%)
May 26, 2004	24.89	24.89	24.67	24.79	536,445	-0.04(-0.16%)
May 25, 2004	24.50	24.88	24.47	24.84	1,068,558	+0.10(+0.41%)
May 24, 2004	24.73	24.87	24.68	24.73	639,522	+0.05(+0.22%)
May 21, 2004	25.10	25.14	24.61	24.68	1,069,604	+0.22(+0.90%)
May 20, 2004	24.27	24.57	24.05	24.46	773,222	+0.31(+1.27%)
May 19, 2004	23.86	24.40	23.78	24.15	865,393	+0.36(+1.52%)
May 18, 2004	23.64	23.90	23.64	23.79	597,992	+0.13(+0.57%)
May 17, 2004	23.96	24.07	23.64	23.66	878,091	-0.42(-1.75%)
May 14, 2004	24.19	24.30	23.86	24.08	689,865	-0.06(-0.25%)
May 13, 2004	24.13	24.33	23.89	24.14	918,724	-0.02(-0.08%)
May 12, 2004	24.35	24.37	23.74	24.16	850,604	-0.23(-0.93%)
May 11, 2004	23.85	24.49	23.85	24.39	743,644	+0.50(+2.10%)
May 10, 2004	24.37	24.40	23.52	23.88	1,107,249	-0.61(-2.49%)
May 07, 2004	25.19	25.36	24.49	24.49	656,103	-0.72(-2.84%)
May 06, 2004	25.36	25.40	24.80	25.21	485,206	-0.19(-0.74%)
May 05, 2004	25.32	25.49	25.22	25.40	439,045	+0.07(+0.29%)
May 04, 2004	25.29	25.60	25.23	25.32	797,273	-0.07(-0.26%)

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.