Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.52	32.31	31.48	32.03	1,980,454	+0.56(+1.79%)
Oct 30, 2007	31.50	31.74	31.30	31.46	1,209,190	-0.11(-0.34%)
Oct 29, 2007	31.76	31.89	31.41	31.57	861,957	-0.15(-0.46%)
Oct 26, 2007	31.49	31.84	31.12	31.72	1,216,511	+0.51(+1.63%)
Oct 25, 2007	31.36	31.56	30.78	31.21	1,938,918	-0.22(-0.70%)
Oct 24, 2007	26.77	31.68	30.57	31.43	2,183,953	-0.27(-0.87%)
Oct 23, 2007	31.56	31.81	31.30	31.70	1,730,189	+0.31(+0.98%)
Oct 22, 2007	31.01	31.46	30.85	31.40	1,355,165	+0.13(+0.43%)
Oct 19, 2007	31.56	31.81	31.10	31.26	1,740,349	-0.29(-0.91%)
Oct 18, 2007	31.42	31.76	31.24	31.55	1,248,485	+0.04(+0.13%)
Oct 17, 2007	31.70	31.70	31.11	31.51	1,962,824	+0.17(+0.53%)
Oct 16, 2007	31.79	31.85	31.10	31.34	2,137,934	-0.56(-1.74%)
Oct 15, 2007	32.03	32.19	31.68	31.90	1,586,306	-0.12(-0.38%)
Oct 12, 2007	31.42	32.07	31.26	32.02	1,440,928	+0.57(+1.81%)
Oct 11, 2007	31.74	32.00	31.31	31.45	1,624,555	-0.09(-0.30%)
Oct 10, 2007	31.69	31.74	30.85	31.54	1,849,420	-0.11(-0.34%)
Oct 09, 2007	30.79	31.99	30.62	31.65	2,666,703	+0.92(+2.98%)
Oct 08, 2007	31.43	32.35	30.29	30.73	3,883,962	-2.23(-6.76%)
Oct 05, 2007	31.86	33.02	31.86	32.96	965,184	+1.23(+3.88%)
Oct 04, 2007	32.19	32.41	31.64	31.73	940,249	-0.50(-1.54%)
Oct 03, 2007	32.79	32.79	32.00	32.23	1,377,278	-0.62(-1.87%)
Oct 02, 2007	33.08	33.42	32.64	32.84	747,059	-0.29(-0.87%)
Oct 01, 2007	32.67	33.36	32.67	33.13	705,971	+0.33(+1.02%)
Sep 28, 2007	32.82	33.18	32.73	32.80	814,145	-0.08(-0.24%)
Sep 27, 2007	33.09	33.18	32.72	32.88	658,607	-0.01(-0.04%)
Sep 26, 2007	32.35	33.20	32.35	32.89	933,973	+0.54(+1.68%)
Sep 25, 2007	32.54	32.73	32.25	32.35	1,059,330	-0.42(-1.29%)
Sep 24, 2007	33.28	33.44	32.69	32.77	1,173,032	-0.60(-1.80%)
Sep 21, 2007	33.59	33.78	33.30	33.37	1,342,316	+0.01(+0.04%)
Sep 20, 2007	34.39	34.25	33.36	33.36	1,307,503	-1.04(-3.02%)
Sep 19, 2007	35.09	35.22	34.37	34.39	1,084,580	-0.58(-1.66%)
Sep 18, 2007	33.75	35.10	33.69	34.98	1,505,324	+1.35(+4.00%)
Sep 17, 2007	33.67	33.85	33.60	33.63	1,041,699	-0.11(-0.32%)
Sep 14, 2007	33.47	34.07	33.47	33.74	985,819	+0.05(+0.14%)
Sep 13, 2007	33.69	34.09	33.60	33.69	1,221,143	+0.01(+0.02%)
Sep 12, 2007	34.08	34.09	33.55	33.69	952,949	-0.47(-1.37%)
Sep 11, 2007	34.07	34.61	33.97	34.15	1,090,557	+0.09(+0.26%)
Sep 10, 2007	35.02	35.26	34.01	34.07	1,482,600	-0.93(-2.66%)
Sep 07, 2007	35.44	35.44	34.69	35.00	1,057,985	-0.73(-2.04%)
Sep 06, 2007	35.61	35.91	35.37	35.73	842,384	+0.11(+0.32%)
Sep 05, 2007	36.39	36.39	35.53	35.61	1,287,930	-1.04(-2.85%)
Sep 04, 2007	36.74	36.75	36.30	36.66	716,430	+0.01(+0.04%)
Aug 31, 2007	36.47	36.90	36.43	36.64	1,158,988	+0.46(+1.26%)
Aug 30, 2007	36.18	36.47	35.83	36.19	1,015,403	+0.01(+0.02%)
Aug 29, 2007	35.57	36.18	35.45	36.18	985,670	+0.82(+2.33%)
Aug 28, 2007	36.11	36.31	35.36	35.36	1,112,969	-0.77(-2.13%)
Aug 27, 2007	36.34	36.40	35.96	36.13	869,278	-0.19(-0.52%)
Aug 24, 2007	35.89	36.32	35.85	36.32	616,622	+0.46(+1.27%)
Aug 23, 2007	36.54	36.78	35.67	35.86	807,272	-0.68(-1.87%)
Aug 22, 2007	35.89	36.58	35.89	36.54	840,292	+0.81(+2.27%)
Aug 21, 2007	35.78	35.97	35.28	35.73	828,488	-0.05(-0.13%)
Aug 20, 2007	35.89	36.44	35.61	35.78	1,121,186	+0.03(+0.09%)
Aug 17, 2007	35.81	36.86	35.39	35.75	1,902,162	+0.37(+1.06%)
Aug 16, 2007	34.66	35.47	34.30	35.37	2,334,262	+0.57(+1.63%)
Aug 15, 2007	35.29	36.01	34.80	34.80	1,533,414	-0.46(-1.29%)
Aug 14, 2007	36.81	36.98	35.23	35.26	2,061,585	-1.75(-4.74%)
Aug 13, 2007	36.09	37.26	36.28	37.01	1,598,109	+0.92(+2.54%)
Aug 10, 2007	35.84	36.34	35.47	36.09	2,285,703	-0.03(-0.07%)
Aug 09, 2007	37.43	37.11	36.12	36.12	2,618,742	-1.31(-3.49%)
Aug 08, 2007	38.14	38.62	36.97	37.43	2,527,486	-0.60(-1.57%)
Aug 07, 2007	37.27	38.35	37.21	38.02	2,267,126	+0.70(+1.86%)
Aug 06, 2007	36.54	37.38	36.18	37.33	1,810,952	+0.71(+1.94%)
Aug 03, 2007	37.02	37.33	36.60	36.62	2,116,718	-0.72(-1.92%)
Aug 02, 2007	37.11	37.53	36.78	37.33	2,489,326	+0.33(+0.89%)

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.