RACKSPACE HOSTING $36.29

down -1.36


19/6/2013 01:19 PM  |  NYSE : RAX  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

RAX historical data

Date Open High Low Close Volume
6/18/2013 35.78 38.12 35.78 37.65 38199
6/17/2013 35.00 36.12 34.89 35.60 15302
6/14/2013 34.43 35.08 34.00 34.62 14992
6/13/2013 34.76 34.91 34.16 34.50 19639
6/12/2013 36.26 36.41 34.66 34.83 13337
6/11/2013 35.28 36.28 34.69 35.99 22328
6/10/2013 35.44 35.65 35.06 35.55 12762
6/7/2013 34.87 35.70 34.61 35.52 14082
6/6/2013 34.60 35.52 33.91 34.90 25225
6/5/2013 35.65 35.95 34.38 34.46 24578
6/4/2013 36.35 36.88 35.36 35.69 33821
6/3/2013 37.58 37.64 36.03 36.83 29651
5/31/2013 38.14 38.22 37.52 37.53 13310
5/30/2013 37.92 38.62 37.83 38.39 15277
5/29/2013 38.82 38.82 37.65 37.95 32878
5/28/2013 39.61 39.90 38.92 39.30 21658
5/24/2013 37.91 39.23 37.77 39.19 33935
5/23/2013 36.88 38.60 36.48 38.18 28174
5/22/2013 38.02 39.27 37.30 37.56 34371
5/21/2013 39.27 39.46 37.81 38.01 32375
5/20/2013 39.60 40.49 39.25 39.29 28394
5/17/2013 40.39 40.68 39.61 39.68 35677
5/16/2013 40.45 40.68 39.76 40.28 25809
5/15/2013 42.83 42.90 40.13 40.32 33120
5/14/2013 41.93 43.16 41.85 42.80 32188
5/13/2013 40.48 41.74 40.27 41.63 40539
5/10/2013 39.39 40.85 39.01 40.43 58636
5/9/2013 40.50 41.20 38.30 39.36 168722
5/8/2013 49.68 52.45 49.51 52.24 37543
5/7/2013 49.98 50.56 49.50 49.72 9977
5/6/2013 49.35 50.11 49.18 49.95 8528
5/3/2013 50.41 51.19 49.35 49.49 15374
5/2/2013 48.89 50.96 48.77 49.99 21167
5/1/2013 48.19 49.15 48.05 48.89 12511
4/30/2013 48.19 48.35 47.28 48.20 16557
4/29/2013 46.92 48.21 46.48 48.14 15858
4/26/2013 47.07 47.34 46.72 46.87 8342
4/25/2013 45.41 47.76 45.41 47.12 14694
4/24/2013 45.65 46.03 44.82 45.28 9698
4/23/2013 44.54 46.07 44.39 45.65 8627
4/22/2013 45.08 45.11 44.06 44.38 16382
4/19/2013 45.05 45.29 43.65 45.05 15295
4/18/2013 46.31 46.34 44.60 44.85 18631
4/17/2013 47.31 47.42 46.04 46.09 16253
4/16/2013 47.26 48.14 47.00 47.74 14743
4/15/2013 47.99 48.20 46.95 46.98 14023
4/12/2013 48.28 48.65 47.20 48.40 11619
4/11/2013 48.13 48.76 47.58 48.51 12286
4/10/2013 47.63 48.50 47.62 48.50 9205
4/9/2013 46.66 47.68 46.60 47.55 15864
4/8/2013 47.30 47.61 46.44 46.63 11600
4/5/2013 46.00 47.33 45.21 47.29 24034
4/4/2013 47.89 47.89 46.38 46.86 24510
4/3/2013 48.68 49.05 47.84 47.93 10554
4/2/2013 48.86 49.60 47.62 48.66 23085
4/1/2013 50.55 51.12 49.26 49.47 13830
3/28/2013 49.88 50.96 49.67 50.48 14073
3/27/2013 51.13 51.35 49.35 49.74 25777
3/26/2013 51.32 52.12 51.16 52.03 12669
3/25/2013 51.31 51.91 50.87 51.14 19940
3/22/2013 50.74 51.27 50.55 51.23 18953
3/21/2013 51.09 52.22 50.81 51.59 21754
3/20/2013 50.16 51.71 50.16 51.47 22831
3/19/2013 52.12 52.26 49.67 50.09 27591
3/18/2013 51.47 54.75 51.32 52.28 45867
3/15/2013 51.02 51.47 49.18 51.28 56370
3/14/2013 51.74 52.34 50.78 51.29 26746
3/13/2013 54.62 54.62 51.44 51.53 37522
3/12/2013 56.00 56.15 54.18 54.41 20693
3/11/2013 55.97 56.46 55.46 56.10 12832
3/8/2013 57.52 57.69 55.50 55.97 23110
3/7/2013 57.29 57.31 56.51 57.29 19377
3/6/2013 57.00 57.27 56.35 57.10 19144
3/5/2013 56.51 57.18 56.31 57.15 14621
3/4/2013 55.89 56.22 55.69 56.20 18627
3/1/2013 55.50 56.16 55.27 56.11 19345
2/28/2013 55.11 56.33 55.03 55.86 26701
2/27/2013 55.15 55.38 54.61 55.12 23882
2/26/2013 54.90 55.23 54.52 55.05 29346
2/25/2013 54.80 55.15 54.35 54.79 31340
2/22/2013 53.20 54.81 50.75 54.59 59970
2/21/2013 54.98 55.58 54.37 55.33 38719
2/20/2013 57.63 58.19 54.54 54.98 47834
2/19/2013 58.82 59.05 56.81 57.74 42227
2/15/2013 60.87 61.50 58.82 59.00 37708
2/14/2013 60.71 61.18 59.36 60.94 45822
2/13/2013 65.00 65.40 59.54 60.30 158693
2/12/2013 74.91 75.37 72.00 74.98 35216
2/11/2013 73.50 75.28 73.00 75.03 15793
2/8/2013 73.04 73.87 72.84 73.40 12551
2/7/2013 75.03 75.19 72.07 73.11 22548
2/6/2013 75.31 76.15 74.80 75.12 7507
2/5/2013 75.41 76.05 74.94 75.64 14550
2/4/2013 75.60 76.15 74.55 74.93 8725
2/1/2013 75.84 77.10 75.60 76.31 18954
1/31/2013 74.62 75.60 73.86 75.35 10125
1/30/2013 75.00 75.10 73.63 74.36 12354
1/29/2013 76.94 76.95 74.11 74.86 18310
1/28/2013 79.27 79.95 78.00 78.40 7016
1/25/2013 79.51 79.66 77.80 78.93 10049
Marketplace
Trading Center