$29.03 +0.22 (%) Rollins Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROL historical data

Date Open High Low Close Volume
10/20/201428.7729.0328.5929.03158,009
10/17/201428.7928.8828.5928.81180,468
10/16/201427.6228.5727.6228.56347,514
10/15/201427.6328.4127.6328.14249,263
10/14/201427.8128.0327.6227.99221,463
10/13/201428.1728.2427.6327.67113,840
10/10/201428.6828.7228.1328.15130,242
10/9/201428.6628.7728.4328.59260,567
10/8/201428.3728.8128.1028.76159,264
10/7/201428.4828.6228.3228.40193,833
10/6/201428.7928.8428.5128.6683,685
10/3/201428.8428.8528.6628.69100,522
10/2/201428.8029.0928.4928.65164,107
10/1/201429.3029.3828.6028.75415,587
9/30/201429.3129.3729.1129.28135,062
9/29/201428.9529.3928.9529.3697,629
9/26/201428.9929.3228.8829.23121,538
9/25/201429.2929.4829.0029.02137,712
9/24/201429.1729.6029.1429.45125,464
9/23/201429.4929.6329.2429.27131,573
9/22/201429.7729.8729.5429.65117,109
9/19/201430.1930.2329.8429.84266,738
9/18/201430.2330.2329.9930.0495,805
9/17/201430.1230.2829.9930.1492,873
9/16/201430.1930.4229.9330.18180,240
9/15/201430.3130.3930.0930.2274,530
9/12/201430.3930.4230.1130.2282,497
9/11/201430.2230.5030.1630.36111,665
9/10/201430.4630.5030.2530.38134,345
9/9/201430.4930.4930.2230.34134,893
9/8/201430.4130.5330.2330.49124,976
9/5/201430.1730.5530.0630.4585,690
9/4/201430.3130.3830.1630.27176,646
9/3/201430.4130.6130.1030.22122,827
9/2/201429.8530.3829.6430.35280,932
8/29/201429.6929.7729.4729.75132,389
8/28/201429.5629.7529.4229.65102,678
8/27/201429.8529.8529.5829.67105,996
8/26/201429.7629.8229.5229.74106,456
8/25/201429.9329.9329.5929.67119,875
8/22/201429.7229.8929.7029.72108,562
8/21/201429.6029.8129.5129.78108,265
8/20/201429.6329.8129.5729.74112,889
8/19/201429.6129.7729.6029.7262,143
8/18/201429.4329.7029.4329.6083,152
8/15/201429.4029.5329.0829.29135,211
8/14/201429.3029.3829.1429.24111,431
8/13/201429.0029.2628.8429.2190,723
8/12/201428.7429.0028.6728.92137,501
8/11/201428.9429.0128.7428.84148,564
8/8/201428.4728.8028.4428.7491,028
8/7/201428.7028.7028.4328.46109,218
8/6/201428.4028.6928.1328.53120,187
8/5/201428.3428.7228.3428.59151,602
8/4/201428.3128.5727.9828.47186,565
8/1/201428.3128.5428.0628.19298,923
7/31/201428.4928.7828.1928.31250,031
7/30/201428.9029.0028.7028.73110,876
7/29/201429.1829.2628.8828.89177,952
7/28/201429.2329.3528.9129.11145,912
7/25/201429.2929.3629.0829.16102,966
7/24/201429.2129.5829.1229.39114,160
7/23/201429.4329.4328.8429.19151,559
7/22/201429.1529.4329.0929.19138,424
7/21/201429.0129.1728.7929.1077,340
7/18/201429.0429.3328.9429.14112,080
7/17/201429.1329.3828.9028.94159,104
7/16/201429.4029.4028.7829.15270,970
7/15/201429.4129.7429.1429.29189,242
7/14/201429.7829.7829.4429.54123,907
7/11/201429.5429.7429.4529.59100,891
7/10/201429.2229.7129.1029.56190,903
7/9/201429.9530.0329.5629.62153,441
7/8/201430.1730.2329.8229.88189,993
7/7/201430.4230.5030.1430.22142,926
7/3/201430.4630.5130.2830.47212,767
7/2/201430.2230.5130.1430.35251,252
7/1/201430.0030.3729.8430.25363,196
6/30/201429.7730.0829.5030.00245,887
6/27/201429.7129.9229.6429.67456,554
6/26/201429.7729.8529.4729.68221,052
6/25/201429.7230.0529.5829.87247,624
6/24/201430.1030.2229.8329.87142,144
6/23/201430.5330.5330.1130.12130,994
6/20/201430.5130.7830.3130.41313,746
6/19/201430.7530.7630.4830.51101,685
6/18/201430.7030.7730.5330.66100,265
6/17/201430.7731.3430.6030.73225,513
6/16/201430.7730.8630.5830.7092,645
6/13/201430.8731.2430.7530.87101,474
6/12/201431.0631.1330.7730.8987,457
6/11/201431.2331.2630.8831.14150,492
6/10/201431.0831.3031.0331.2489,922
6/9/201431.1031.3330.9831.2470,083
6/6/201431.3831.3831.0331.1093,177
6/5/201431.1131.4930.9231.22122,916
6/4/201431.1331.1330.8530.98110,527
6/3/201430.8931.2630.5731.18238,184
6/2/201430.6131.0730.3430.98101,999
5/30/201430.6230.7330.3030.6764,932
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center