ROCK-TENN $106.42

down -0.63


18/6/2013 04:18 PM  |  NYSE : RKT  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

RKT historical data

Date Open High Low Close Volume
9/4/2008 38.60 39.80 38.54 39.26 7671
9/3/2008 37.84 39.00 37.76 38.92 4802
9/2/2008 36.77 38.41 36.77 37.69 3592
8/29/2008 36.43 36.85 36.39 36.68 3313
8/28/2008 36.18 36.74 35.71 36.54 4285
8/27/2008 35.35 36.14 35.27 36.02 3473
8/26/2008 35.20 35.55 34.92 35.32 2364
8/25/2008 35.76 36.01 34.99 35.15 2135
8/22/2008 35.18 36.21 35.18 35.82 2093
8/21/2008 35.11 35.53 34.88 34.90 1800
8/20/2008 34.36 35.59 34.03 35.30 2968
8/19/2008 35.49 35.72 34.56 34.65 3079
8/18/2008 37.84 37.97 35.79 36.00 4902
8/15/2008 38.06 38.41 36.58 37.46 4417
8/14/2008 36.84 38.02 36.65 37.57 2967
8/13/2008 37.43 37.72 36.36 37.20 3244
8/12/2008 37.38 37.98 37.07 37.34 1945
8/11/2008 36.38 38.00 35.42 37.66 5783
8/8/2008 35.11 36.99 34.74 36.58 11827
8/7/2008 36.59 36.59 34.31 34.89 8631
8/6/2008 36.70 37.00 36.36 36.95 4066
8/5/2008 35.93 36.99 35.93 36.74 3323
8/4/2008 35.98 36.41 35.70 35.90 3523
8/1/2008 35.26 36.11 34.79 35.76 4592
7/31/2008 35.67 37.10 35.30 35.55 4800
7/30/2008 34.95 36.72 34.95 36.07 5897
7/29/2008 33.14 34.92 32.34 34.82 5117
7/28/2008 33.36 33.86 32.52 32.98 3147
7/25/2008 33.11 34.47 32.83 33.68 3825
7/24/2008 32.88 33.48 32.51 32.74 3504
7/23/2008 32.16 32.94 31.94 32.74 2766
7/22/2008 31.71 32.41 30.92 32.16 4242
7/21/2008 31.80 31.95 31.42 31.69 2446
7/18/2008 31.85 31.85 30.74 31.75 3425
7/17/2008 30.61 31.85 30.22 31.85 2752
7/16/2008 29.90 30.46 29.35 30.27 3467
7/15/2008 29.19 30.59 28.76 29.84 2756
7/14/2008 30.22 30.37 29.40 29.57 5882
7/11/2008 30.00 30.45 29.20 29.92 3401
7/10/2008 30.52 30.99 29.75 30.25 6624
7/9/2008 30.90 31.45 30.33 30.45 5448
7/8/2008 30.07 30.96 29.45 30.94 5288
7/7/2008 30.06 30.20 28.95 29.93 8210
7/2/2008 30.95 31.41 29.75 29.93 7402
7/1/2008 29.78 31.19 29.78 31.03 5045
6/30/2008 29.77 30.80 29.77 29.99 5075
6/27/2008 31.05 31.05 30.08 30.60 12732
6/26/2008 31.22 32.34 31.11 31.12 7182
6/25/2008 31.43 31.89 31.21 31.65 2541
6/24/2008 32.50 32.60 31.36 31.43 4569
6/23/2008 32.26 32.85 31.97 32.74 3259
6/20/2008 32.34 33.38 31.96 32.42 6606
6/19/2008 31.93 33.12 31.93 32.54 3636
Marketplace
Trading Center