R.R. DONNELLEY & SONS $12.65

down -0.07


20/5/2013 09:20 AM  |  NASDAQ : RRD  |  Industries : Manufacturing / Printing and Related Support Activities
Type:

RRD historical data

Date Open High Low Close Volume
5/17/2013 12.77 12.90 12.66 12.72 11345
5/16/2013 12.52 12.90 12.47 12.70 16988
5/15/2013 12.52 12.67 12.41 12.54 9645
5/14/2013 12.40 12.66 12.34 12.59 13705
5/13/2013 12.64 12.74 12.34 12.42 13115
5/10/2013 12.31 12.70 12.25 12.69 19824
5/9/2013 12.33 12.46 12.14 12.39 13083
5/8/2013 12.50 12.53 12.32 12.35 14670
5/7/2013 12.25 12.50 12.20 12.50 20618
5/6/2013 12.21 12.29 12.12 12.26 15790
5/3/2013 12.14 12.28 12.07 12.18 11618
5/2/2013 12.09 12.19 11.94 12.03 11123
5/1/2013 12.34 12.35 12.05 12.09 16546
4/30/2013 12.23 12.35 12.17 12.31 32129
4/29/2013 12.30 12.39 12.10 12.20 27850
4/26/2013 12.33 12.55 12.18 12.32 38324
4/25/2013 11.47 13.03 11.17 12.65 86506
4/24/2013 11.25 11.36 10.93 10.98 30859
4/23/2013 11.49 11.59 11.40 11.54 17562
4/22/2013 11.51 11.53 11.17 11.38 19079
4/19/2013 11.42 11.53 11.30 11.48 12960
4/18/2013 11.82 11.83 11.32 11.37 18645
4/17/2013 12.00 12.07 11.47 11.72 25164
4/16/2013 12.04 12.07 11.85 12.05 20694
4/15/2013 12.05 12.23 11.90 11.97 21170
4/12/2013 12.00 12.14 11.96 12.11 10816
4/11/2013 11.95 12.14 11.82 12.07 15412
4/10/2013 12.09 12.18 11.88 11.92 14384
4/9/2013 11.65 12.12 11.60 12.08 38504
4/8/2013 11.54 11.58 11.40 11.56 22660
4/5/2013 11.57 11.62 11.27 11.48 23018
4/4/2013 11.76 11.76 11.56 11.71 21251
4/3/2013 11.79 11.88 11.67 11.75 24196
4/2/2013 12.00 12.00 11.79 11.83 17192
4/1/2013 12.01 12.09 11.76 11.97 19086
3/28/2013 11.95 12.08 11.86 12.05 23664
3/27/2013 11.96 12.05 11.85 11.98 15394
3/26/2013 11.76 11.99 11.70 11.98 24109
3/25/2013 11.70 12.03 11.66 11.76 30387
3/22/2013 11.45 11.67 11.41 11.59 20516
3/21/2013 11.35 11.50 11.29 11.43 21830
3/20/2013 11.20 11.41 10.86 11.39 29279
3/19/2013 11.15 11.25 11.01 11.13 17682
3/18/2013 10.93 11.17 10.90 11.10 19703
3/15/2013 11.00 11.08 10.89 11.02 42531
3/14/2013 10.93 11.05 10.81 11.01 19719
3/13/2013 10.91 10.98 10.81 10.87 17175
3/12/2013 10.69 10.95 10.67 10.93 16807
3/11/2013 10.66 10.76 10.54 10.73 11794
3/8/2013 10.79 10.85 10.67 10.70 14767
3/7/2013 10.57 10.86 10.53 10.76 18381
3/6/2013 10.41 10.62 10.32 10.59 23261
3/5/2013 10.32 10.57 10.32 10.54 17406
3/4/2013 10.35 10.53 10.28 10.32 23938
3/1/2013 10.40 10.57 10.27 10.40 30080
2/28/2013 10.39 10.64 10.35 10.44 41865
2/27/2013 10.35 10.55 10.28 10.47 27596
2/26/2013 10.15 10.42 9.39 10.37 52464
2/25/2013 9.90 10.04 9.69 9.76 30986
2/22/2013 9.75 9.90 9.65 9.82 18795
2/21/2013 9.82 10.02 9.60 9.67 25002
2/20/2013 10.09 10.18 9.82 9.87 29717
2/19/2013 9.78 10.14 9.78 10.07 48048
2/15/2013 9.59 9.74 9.56 9.74 16066
2/14/2013 9.52 9.77 9.49 9.59 17639
2/13/2013 9.57 9.60 9.42 9.54 18467
2/12/2013 9.32 9.67 9.32 9.58 25359
2/11/2013 9.42 9.48 9.30 9.30 15802
2/8/2013 9.14 9.52 9.14 9.36 34359
2/7/2013 9.26 9.39 9.10 9.11 23008
2/6/2013 9.23 9.55 9.15 9.29 36779
2/5/2013 9.10 9.38 9.08 9.30 36046
2/4/2013 9.17 9.22 8.98 9.09 21490
2/1/2013 9.25 9.33 9.10 9.18 22680
1/31/2013 8.90 9.25 8.88 9.20 28888
1/30/2013 9.05 9.09 8.90 8.91 15976
1/29/2013 9.10 9.14 9.00 9.02 21538
1/28/2013 9.02 9.15 8.95 9.13 16286
1/25/2013 9.25 9.26 8.95 9.01 23473
1/24/2013 9.36 9.45 9.08 9.25 32199
1/23/2013 9.72 9.80 9.26 9.28 32757
1/22/2013 9.62 10.08 9.55 10.02 58066
1/18/2013 9.40 9.63 9.40 9.51 27997
1/17/2013 9.11 9.51 9.11 9.42 39362
1/16/2013 9.09 9.26 8.95 9.18 26633
1/15/2013 8.89 9.04 8.78 9.00 30326
1/14/2013 8.92 8.95 8.66 8.72 29557
1/11/2013 8.92 9.01 8.72 8.87 36865
1/10/2013 8.87 8.92 8.65 8.78 25711
1/9/2013 9.14 9.14 8.75 8.85 32737
1/8/2013 9.31 9.41 9.01 9.01 41945
1/7/2013 9.27 9.48 9.26 9.35 24343
1/4/2013 8.99 9.33 8.97 9.27 18297
1/3/2013 8.90 9.13 8.85 8.97 22135
1/2/2013 9.13 9.29 8.86 8.90 39302
12/31/2012 8.70 9.03 8.67 8.99 25957
12/28/2012 8.67 8.92 8.67 8.91 27693
12/27/2012 8.82 8.89 8.54 8.75 28399
12/26/2012 9.04 9.10 8.76 8.85 26591
12/24/2012 9.05 9.37 9.02 9.05 8688
Marketplace
Trading Center