REXAM; PLC AMERICAN DEPOSITARY $38.06

down -0.98


19/6/2013 03:19 PM  |  OTC : REXMY  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

REXMY historical data

Date Open High Low Close Volume
6/19/2013 38.79 38.82 38.06 38.06 115
6/18/2013 39.15 39.15 38.94 39.04 22
6/17/2013 39.14 39.14 38.54 38.81 208
6/14/2013 38.78 38.92 38.63 38.92 35
6/13/2013 38.67 39.13 38.64 39.13 65
6/12/2013 39.04 39.14 38.91 39.14 49
6/11/2013 38.66 39.20 38.66 39.14 34
6/10/2013 39.48 39.90 39.38 39.70 116
6/7/2013 39.78 39.78 39.19 39.75 109
6/6/2013 39.50 39.59 39.20 39.41 48
6/5/2013 39.78 39.78 39.38 39.56 71
6/4/2013 40.47 40.47 40.01 40.35 34
6/3/2013 40.66 40.66 40.36 40.50 26
5/31/2013 40.21 40.47 39.98 40.24 56
5/30/2013 39.80 40.66 39.78 40.28 1618
5/29/2013 39.47 39.56 39.29 39.50 97
5/28/2013 40.18 40.24 39.98 40.01 542
5/24/2013 39.54 39.89 39.41 39.76 297
5/23/2013 39.47 39.70 39.47 39.65 611
5/22/2013 40.96 41.28 40.35 40.46 139
5/21/2013 39.95 40.43 39.95 40.28 159
5/20/2013 41.07 41.40 40.34 40.77 62
5/17/2013 40.00 40.13 39.42 39.79 1102
5/16/2013 40.29 41.14 40.21 40.39 50
5/15/2013 41.49 41.49 40.72 40.95 50
5/14/2013 40.35 41.34 40.35 40.80 671
5/13/2013 40.40 40.60 40.32 40.47 48
5/10/2013 40.35 40.45 40.18 40.35 36
5/9/2013 40.86 40.86 40.13 40.20 46
5/8/2013 39.64 39.75 39.49 39.74 83
5/7/2013 39.52 39.52 38.90 39.30 291
5/6/2013 39.38 39.62 39.33 39.56 47
5/3/2013 39.56 39.73 39.33 39.34 188
5/2/2013 39.27 39.62 39.18 39.48 162
5/1/2013 39.92 39.92 39.40 39.40 79
4/30/2013 39.88 40.13 39.88 40.00 110
4/29/2013 39.68 39.83 39.61 39.83 73
4/26/2013 39.55 39.77 39.38 39.76 35
4/25/2013 39.73 39.81 39.59 39.68 39
4/24/2013 39.00 39.12 38.76 39.00 154
4/23/2013 39.84 39.93 39.67 39.82 837
4/22/2013 39.20 39.31 39.04 39.28 8509
4/19/2013 39.04 39.46 38.87 39.01 252
4/18/2013 38.97 39.40 38.62 38.97 2594
4/17/2013 39.56 39.56 37.98 38.15 769
4/16/2013 39.75 39.81 39.46 39.65 948
4/15/2013 39.92 40.09 39.68 39.68 568
4/12/2013 40.90 40.90 40.20 40.36 132
4/11/2013 40.31 40.56 40.11 40.12 469
4/10/2013 40.20 40.82 40.20 40.70 322
4/9/2013 40.15 40.40 40.06 40.40 1832
4/8/2013 40.43 40.43 39.55 39.62 193
4/5/2013 39.40 39.74 39.12 39.74 154
4/4/2013 40.31 40.31 39.72 39.93 88
4/3/2013 41.42 41.42 40.60 40.88 56
4/2/2013 41.35 41.97 41.25 41.37 126
4/1/2013 39.94 40.64 39.82 40.38 52
3/28/2013 39.75 40.41 39.66 40.20 70
3/27/2013 39.76 40.13 39.72 39.90 111
3/26/2013 39.41 40.10 39.34 39.37 337
3/25/2013 40.04 40.25 39.56 39.56 60
3/22/2013 39.59 40.02 39.59 39.62 41
3/21/2013 39.32 39.98 39.32 39.75 72
3/20/2013 40.00 40.29 39.53 39.73 198
3/19/2013 39.99 39.99 39.55 39.84 46
3/18/2013 39.56 39.74 39.38 39.49 91
3/15/2013 39.69 39.99 39.59 39.72 52
3/14/2013 38.66 39.65 38.66 39.30 123
3/13/2013 38.73 38.87 38.64 38.69 41
3/12/2013 39.14 39.14 38.85 38.94 66
3/11/2013 39.09 39.37 39.01 39.26 67
3/8/2013 39.29 39.30 38.97 39.14 213
3/7/2013 39.11 39.33 38.86 39.00 89
3/6/2013 39.35 39.35 39.05 39.17 38
3/5/2013 39.99 39.99 39.13 39.27 81
3/4/2013 39.00 39.44 38.91 39.35 102
3/1/2013 38.94 39.64 38.81 39.06 84
2/28/2013 39.01 39.42 38.93 39.19 140
2/27/2013 38.65 39.19 38.55 38.93 123
2/26/2013 38.59 38.77 38.31 38.57 129
2/25/2013 38.05 38.61 37.78 38.02 119
2/22/2013 38.79 38.91 38.37 38.70 75
2/21/2013 38.96 38.96 38.46 38.56 122
2/20/2013 38.27 38.57 38.08 38.17 93
2/19/2013 37.54 37.73 36.70 36.97 124
2/15/2013 36.53 36.57 36.22 36.51 155
2/14/2013 36.42 37.54 36.38 36.52 97
2/13/2013 36.55 37.22 36.32 36.53 114
2/12/2013 35.53 35.88 35.02 35.69 137
2/11/2013 36.20 36.48 35.58 35.65 83
2/8/2013 36.20 36.92 36.06 36.32 60
2/7/2013 36.23 36.34 35.99 36.20 216
2/6/2013 36.60 36.60 36.06 36.13 71
2/5/2013 36.61 37.15 36.60 36.60 191
2/4/2013 36.61 36.73 36.25 36.25 225
2/1/2013 37.22 37.40 37.20 37.40 170
1/31/2013 37.67 37.67 36.52 37.09 314
1/30/2013 37.04 37.38 35.01 37.11 260
1/29/2013 36.93 37.63 35.11 36.51 157
1/28/2013 37.07 37.90 37.05 37.65 20
Marketplace
Trading Center