REXNORD $18.01

up +0.02


17/5/2013 04:17 PM  |  NYSE : RXN  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

RXN historical data

Date Open High Low Close Volume
5/17/2013 18.00 18.06 17.93 18.01 1714
5/16/2013 18.14 18.20 17.90 17.99 1956
5/15/2013 17.38 18.16 17.24 18.14 8771
5/14/2013 17.23 17.52 17.16 17.51 6572
5/13/2013 17.46 17.54 17.21 17.30 3053
5/10/2013 17.18 17.61 17.16 17.45 5911
5/9/2013 17.10 17.31 17.06 17.11 3769
5/8/2013 17.20 17.40 17.03 17.09 5804
5/7/2013 17.34 17.44 17.14 17.19 2507
5/6/2013 17.34 17.52 17.20 17.32 1312
5/3/2013 17.46 17.60 17.27 17.30 1538
5/2/2013 17.44 17.70 17.25 17.34 1958
5/1/2013 18.20 18.20 17.68 17.69 1566
4/30/2013 18.15 18.42 18.00 18.22 3050
4/29/2013 18.24 18.35 18.09 18.13 1358
4/26/2013 18.11 18.13 17.94 18.10 1434
4/25/2013 18.35 18.59 18.13 18.16 1302
4/24/2013 18.25 18.71 18.12 18.18 1641
4/23/2013 18.11 18.35 18.11 18.22 1183
4/22/2013 18.00 18.05 17.75 17.97 1398
4/19/2013 17.76 18.01 17.70 17.94 1391
4/18/2013 18.04 18.05 17.62 17.73 1919
4/17/2013 18.33 18.40 17.78 17.96 1720
4/16/2013 18.43 18.43 18.26 18.35 1044
4/15/2013 18.96 19.08 18.22 18.23 2167
4/12/2013 18.93 19.14 18.84 19.06 1142
4/11/2013 19.03 19.14 18.90 19.00 1132
4/10/2013 19.51 19.69 18.78 18.99 3793
4/9/2013 20.01 20.01 19.76 19.76 2133
4/8/2013 20.07 20.12 19.81 19.90 1525
4/5/2013 20.06 20.20 19.86 19.98 701
4/4/2013 20.68 20.71 20.31 20.43 945
4/3/2013 20.88 21.06 20.42 20.63 3802
4/2/2013 20.68 20.90 20.49 20.78 2861
4/1/2013 21.20 21.21 20.35 20.50 1804
3/28/2013 21.48 21.48 21.18 21.23 965
3/27/2013 21.52 21.55 21.28 21.43 1037
3/26/2013 21.80 21.85 21.58 21.66 1806
3/25/2013 21.99 22.15 21.47 21.64 5001
3/22/2013 21.55 22.00 21.55 21.99 1058
3/21/2013 21.35 21.59 21.25 21.42 1348
3/20/2013 21.36 21.58 21.26 21.40 1149
3/19/2013 21.48 21.61 21.01 21.25 765
3/18/2013 21.10 21.75 21.10 21.40 4456
3/15/2013 21.40 21.40 21.15 21.32 2473
3/14/2013 21.26 21.54 21.22 21.37 999
3/13/2013 21.07 21.24 20.89 21.16 1026
3/12/2013 21.29 21.34 21.02 21.10 1357
3/11/2013 21.73 21.97 21.21 21.28 2387
3/8/2013 21.56 21.96 21.56 21.84 1685
3/7/2013 21.03 21.40 20.94 21.34 1319
3/6/2013 20.71 21.26 20.67 20.96 1006
3/5/2013 20.40 20.91 20.19 20.58 5268
3/4/2013 20.28 20.29 20.12 20.27 1232
3/1/2013 20.18 20.36 20.07 20.30 931
2/28/2013 20.29 20.51 20.29 20.37 897
2/27/2013 20.14 20.50 20.10 20.31 1796
2/26/2013 20.30 20.44 20.03 20.18 1054
2/25/2013 20.53 20.53 20.25 20.25 1104
2/22/2013 20.36 20.54 20.34 20.50 1155
2/21/2013 20.39 20.47 20.13 20.21 875
2/20/2013 20.22 20.51 20.14 20.38 2453
2/19/2013 20.44 20.50 20.06 20.18 1904
2/15/2013 20.44 20.58 20.37 20.45 2703
2/14/2013 20.25 20.50 20.22 20.35 2261
2/13/2013 20.81 21.06 19.94 20.30 8432
2/12/2013 22.45 22.45 20.75 21.00 8262
2/11/2013 20.29 20.29 19.80 20.21 3207
2/8/2013 20.21 20.43 20.17 20.29 605
2/7/2013 19.84 20.23 19.71 20.20 1080
2/6/2013 19.82 20.45 19.82 20.33 735
2/5/2013 19.58 20.03 19.53 19.94 1264
2/4/2013 19.82 19.90 19.28 19.43 1179
2/1/2013 20.00 20.10 19.89 20.00 2074
1/31/2013 20.02 20.02 19.81 19.98 1629
1/30/2013 20.70 20.70 19.97 20.00 1429
1/29/2013 20.94 20.94 20.59 20.71 1734
1/28/2013 20.58 21.06 20.54 21.00 2093
1/25/2013 20.00 20.71 19.92 20.58 2414
1/24/2013 19.85 20.03 19.85 20.00 1587
1/23/2013 20.10 20.20 19.91 19.99 3681
1/22/2013 19.78 20.16 19.78 20.16 2463
1/18/2013 19.76 19.94 19.65 19.81 2544
1/17/2013 19.82 19.99 19.64 19.80 2036
1/16/2013 19.66 19.94 19.59 19.84 3465
1/15/2013 19.26 19.83 19.26 19.75 4023
1/14/2013 19.88 19.97 19.20 19.39 1792
1/11/2013 19.96 20.01 19.77 20.00 3219
1/10/2013 20.11 20.11 19.79 19.94 1475
1/9/2013 20.04 20.19 19.97 20.00 4155
1/8/2013 20.36 20.47 19.91 19.96 1482
1/7/2013 20.09 20.50 19.63 20.43 3608
1/4/2013 21.41 21.73 21.08 21.18 2401
1/3/2013 21.71 21.76 21.20 21.28 1875
1/2/2013 21.80 21.80 21.52 21.72 2507
12/31/2012 20.90 21.59 20.90 21.30 1738
12/28/2012 20.76 21.49 20.70 20.88 1842
12/27/2012 21.16 21.16 20.74 20.89 1541
12/26/2012 21.21 21.42 21.11 21.20 1090
12/24/2012 21.37 21.37 21.14 21.23 347
Marketplace
Trading Center