Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.11	27.60	26.86	27.14	1,505,915	-0.04(-0.15%)
Nov 27, 2009	26.82	27.43	26.82	27.18	707,831	-0.67(-2.40%)
Nov 25, 2009	27.67	27.97	27.66	27.85	811,962	+0.03(+0.12%)
Nov 24, 2009	28.18	28.18	27.51	27.81	959,097	-0.27(-0.95%)
Nov 23, 2009	28.07	28.73	27.95	28.08	1,396,271	+0.53(+1.92%)
Nov 20, 2009	28.12	28.43	27.41	27.55	1,580,033	-0.71(-2.51%)
Nov 19, 2009	28.73	28.80	28.05	28.26	1,154,445	-0.71(-2.45%)
Nov 18, 2009	28.95	29.09	28.69	28.97	1,158,126	+0.09(+0.30%)
Nov 17, 2009	29.14	29.33	28.55	28.88	1,296,032	-0.50(-1.69%)
Nov 16, 2009	29.19	29.61	29.06	29.38	1,673,052	+0.37(+1.27%)
Nov 13, 2009	28.82	29.25	28.60	29.01	1,198,560	+0.23(+0.79%)
Nov 12, 2009	29.60	29.79	28.74	28.78	1,181,019	-1.00(-3.35%)
Nov 11, 2009	29.60	30.16	29.17	29.78	1,088,605	+0.60(+2.04%)
Nov 10, 2009	28.88	29.37	28.52	29.19	963,374	+0.05(+0.18%)
Nov 09, 2009	28.52	29.22	28.38	29.13	977,467	+0.84(+2.98%)
Nov 06, 2009	27.78	28.45	27.78	28.29	1,057,319	-0.03(-0.12%)
Nov 05, 2009	27.99	28.32	27.60	28.32	1,329,263	+0.75(+2.72%)
Nov 04, 2009	27.98	28.11	27.49	27.57	1,222,523	-0.26(-0.94%)
Nov 03, 2009	27.29	27.89	26.99	27.83	1,658,683	+0.60(+2.21%)
Nov 02, 2009	27.29	27.93	26.92	27.23	1,951,474	+0.09(+0.32%)
Oct 30, 2009	28.07	28.48	27.03	27.14	1,729,909	-0.78(-2.78%)
Oct 29, 2009	27.65	28.05	27.47	27.92	1,912,027	+0.48(+1.73%)
Oct 28, 2009	28.76	28.84	27.39	27.45	2,362,677	-1.23(-4.27%)
Oct 27, 2009	29.54	30.01	28.52	28.67	2,700,022	-0.94(-3.17%)
Oct 26, 2009	29.92	30.79	29.39	29.61	1,876,321	-0.17(-0.58%)
Oct 23, 2009	30.10	30.18	29.70	29.78	2,290,485	-0.03(-0.11%)
Oct 22, 2009	29.55	30.09	28.80	29.82	2,629,091	-0.49(-1.61%)
Oct 21, 2009	30.89	30.92	30.11	30.30	2,383,893	-0.66(-2.12%)
Oct 20, 2009	30.62	31.13	30.58	30.96	2,477,591	+0.70(+2.30%)
Oct 19, 2009	30.08	30.98	29.12	30.26	2,884,315	+0.31(+1.03%)
Oct 16, 2009	29.22	30.12	28.73	29.96	2,000,531	+0.72(+2.45%)
Oct 15, 2009	29.25	29.65	29.00	29.24	1,668,359	-0.20(-0.68%)
Oct 14, 2009	28.43	29.58	28.32	29.44	1,823,133	+1.59(+5.72%)
Oct 13, 2009	28.15	28.61	27.52	27.85	1,365,151	-0.59(-2.07%)
Oct 12, 2009	27.08	28.85	26.07	28.44	3,744,635	+2.55(+9.85%)
Oct 09, 2009	25.65	25.95	25.37	25.89	584,659	+0.28(+1.10%)
Oct 08, 2009	25.84	26.03	25.38	25.60	965,564	+0.17(+0.68%)
Oct 07, 2009	25.29	25.69	25.14	25.43	899,857	+0.11(+0.42%)
Oct 06, 2009	25.64	25.93	25.18	25.32	653,752	+0.02(+0.08%)
Oct 05, 2009	24.63	25.32	24.46	25.30	822,921	+0.85(+3.48%)
Oct 02, 2009	24.67	24.69	24.04	24.45	888,175	-0.46(-1.85%)
Oct 01, 2009	26.04	26.15	24.47	24.92	1,676,218	-1.23(-4.71%)
Sep 30, 2009	26.71	26.80	25.77	26.15	968,377	-0.52(-1.93%)
Sep 29, 2009	26.66	27.07	26.41	26.66	818,849	+0.22(+0.84%)
Sep 28, 2009	25.97	26.61	25.85	26.44	700,416	+0.54(+2.07%)
Sep 25, 2009	25.77	26.17	25.38	25.91	1,209,873	+0.08(+0.31%)
Sep 24, 2009	27.13	27.14	25.63	25.83	2,079,100	-1.14(-4.22%)
Sep 23, 2009	27.67	27.75	26.93	26.96	926,135	-0.71(-2.56%)
Sep 22, 2009	27.83	28.11	27.36	27.67	670,739	-0.01(-0.02%)
Sep 21, 2009	27.35	27.81	26.83	27.68	744,742	+0.11(+0.39%)
Sep 18, 2009	27.73	27.95	27.25	27.57	822,770	+0.09(+0.32%)
Sep 17, 2009	27.85	28.62	27.26	27.49	1,082,989	-0.42(-1.51%)
Sep 16, 2009	28.68	28.68	27.45	27.91	1,922,692	-0.56(-1.98%)
Sep 15, 2009	28.74	28.91	28.23	28.47	962,832	-0.19(-0.68%)
Sep 14, 2009	28.08	28.72	27.91	28.66	1,091,582	+0.21(+0.73%)
Sep 11, 2009	28.43	28.60	27.77	28.46	1,302,911	+0.30(+1.07%)
Sep 10, 2009	27.22	28.18	27.02	28.16	1,700,120	+1.04(+3.83%)
Sep 09, 2009	25.90	27.20	25.87	27.12	1,331,726	+1.14(+4.41%)
Sep 08, 2009	25.71	26.01	25.48	25.97	775,933	+0.46(+1.78%)
Sep 04, 2009	25.11	25.67	24.83	25.52	524,594	+0.41(+1.63%)
Sep 03, 2009	24.94	25.19	24.43	25.11	919,286	+0.13(+0.51%)
Sep 02, 2009	24.53	25.14	24.21	24.98	1,026,154	+0.34(+1.39%)

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.