$32.95 -0.55 (%) Rollins Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center