$33.68 +0.05 (%) Rollins Inc - NYSE

Feb. 26, 2015 | 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
2/26/201533.7233.7233.1933.68138,476
2/25/201534.0034.0033.4833.63113,257
2/24/201533.8033.9333.5033.9396,460
2/23/201533.9033.9033.5333.78108,459
2/20/201533.5233.9333.2433.88176,842
2/19/201533.7333.9933.4433.65150,947
2/18/201533.5333.9433.5333.88128,287
2/17/201533.6433.9733.4133.67278,106
2/13/201533.7333.9033.4233.74112,348
2/12/201533.6733.7733.4233.75108,083
2/11/201533.2033.6133.2033.50106,433
2/10/201533.9234.0132.9233.29150,223
2/9/201533.4933.8133.3033.66113,893
2/6/201533.7733.8833.2833.50193,988
2/5/201533.2933.7933.2133.78110,250
2/4/201533.5533.8733.0433.11164,344
2/3/201533.4533.8133.3733.61161,852
2/2/201533.1133.3932.6233.23206,291
1/30/201533.8333.8633.0333.05229,274
1/29/201535.0235.0233.1133.97292,332
1/28/201534.0234.8633.5434.85235,917
1/27/201533.4133.8133.3433.64131,402
1/26/201533.2633.6732.8633.64146,742
1/23/201533.4533.5133.1333.3273,856
1/22/201533.0433.3932.6633.34113,828
1/21/201532.5732.8432.1632.80248,715
1/20/201532.6833.0032.1232.5699,537
1/16/201532.0532.7632.0532.71151,888
1/15/201532.6432.6431.9832.1899,284
1/14/201532.4432.7632.4132.59129,332
1/13/201532.5833.1232.3832.70184,752
1/12/201533.0433.1132.4132.43117,907
1/9/201533.3633.5432.8732.9197,355
1/8/201532.9733.6732.6933.34220,966
1/7/201532.0733.2231.6632.61178,613
1/6/201532.5632.5631.7731.91120,593
1/5/201532.1732.7432.0732.42122,276
1/2/201533.3233.5031.9932.45256,869
12/31/201433.6533.9333.0833.10147,383
12/30/201433.7033.9033.5333.5953,728
12/29/201433.2633.8233.2633.7977,410
12/26/201433.6033.8133.3133.4369,632
12/24/201433.4333.8033.3033.38100,826
12/23/201433.4533.8233.3233.56140,850
12/22/201433.0733.3532.8833.29112,157
12/19/201433.4333.5032.9032.95304,656
12/18/201433.4933.5433.0733.50168,615
12/17/201432.6433.1231.9933.08139,646
12/16/201432.4933.1732.4032.59186,972
12/15/201432.9133.1532.5532.59259,914
12/12/201432.4332.9432.4332.77117,143
12/11/201432.6733.2232.5532.6793,289
12/10/201432.9233.1932.4232.4795,512
12/9/201432.5432.9832.1932.89122,093
12/8/201433.3533.7032.7632.86171,134
12/5/201432.5733.3532.5733.25189,447
12/4/201432.6232.7932.3332.57121,183
12/3/201432.5732.7132.3132.6286,707
12/2/201432.1532.5232.0532.4998,300
12/1/201432.5032.7632.1332.19111,540
11/28/201432.7032.8632.4432.5379,626
11/26/201432.7632.8432.4432.5098,965
11/25/201432.8532.9632.5932.70214,825
11/24/201432.5432.8132.3732.78167,400
11/21/201433.2933.2932.2932.39126,751
11/20/201432.7833.2732.6433.00339,170
11/19/201432.8133.0732.5432.92114,433
11/18/201432.9033.3932.8132.90150,907
11/17/201432.8732.9832.7532.90229,269
11/14/201433.0733.3232.7732.85157,601
11/13/201432.7133.0132.4633.01147,664
11/12/201432.2732.6332.2732.51184,884
11/11/201432.4432.5532.2632.48173,654
11/10/201432.5032.6832.3832.47230,078
11/7/201432.4532.6632.2732.47110,562
11/6/201432.1932.6132.0732.53155,551
11/5/201432.3832.5031.9032.23135,274
11/4/201431.9732.3631.7632.14148,756
11/3/201431.9232.2631.6931.84152,673
10/31/201431.9532.1031.6331.87158,726
10/30/201431.0531.8431.0531.58175,010
10/29/201431.0031.4930.2931.14230,582
10/28/201430.1130.6530.0730.64113,740
10/27/201429.7030.0029.6529.9476,995
10/24/201429.8730.0329.7529.8646,134
10/23/201429.9430.1229.7829.8686,676
10/22/201429.8729.9729.5929.63105,087
10/21/201429.2329.7329.2329.73114,356
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center