R: Historical Prices for RYDER SYSTEM INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.00	42.47	40.94	41.16	1,057,700	41.16
19-Nov-09	42.92	43.03	41.91	42.22	772,800	42.22
18-Nov-09	43.24	43.45	42.86	43.28	775,300	43.28
17-Nov-09	43.53	43.81	42.65	43.15	867,600	43.15
16-Nov-09	43.60	44.24	43.41	43.89	1,120,000	43.89
13-Nov-09	43.16	43.69	42.73	43.34	802,400	43.34
12-Nov-09	44.22	44.50	42.94	43.00	790,600	43.00
12-Nov-09	$ 0.25 Dividend
11-Nov-09	44.22	45.05	43.58	44.49	728,800	44.24
10-Nov-09	43.15	43.88	42.61	43.60	644,900	43.36
9-Nov-09	42.60	43.65	42.40	43.52	654,400	43.28
6-Nov-09	41.50	42.50	41.50	42.26	707,800	42.02
5-Nov-09	41.81	42.31	41.23	42.31	889,900	42.07
4-Nov-09	41.80	41.99	41.07	41.19	818,400	40.96
3-Nov-09	40.77	41.67	40.32	41.58	1,110,400	41.35
2-Nov-09	40.77	41.73	40.22	40.68	1,306,400	40.45
30-Oct-09	41.94	42.54	40.38	40.55	1,158,100	40.32
29-Oct-09	41.31	41.91	41.04	41.71	1,280,000	41.48
28-Oct-09	42.96	43.08	40.92	41.00	1,581,600	40.77
27-Oct-09	44.13	44.83	42.60	42.83	1,807,500	42.59
26-Oct-09	44.70	45.99	43.90	44.23	1,256,100	43.98
23-Oct-09	44.95	45.94	44.37	44.49	1,533,300	44.24
22-Oct-09	44.14	44.95	43.02	44.54	1,760,000	44.29
21-Oct-09	46.14	46.19	44.98	45.27	1,595,800	45.02
20-Oct-09	45.21	46.58	44.68	46.25	1,658,600	45.99
19-Oct-09	44.93	46.28	43.50	45.21	1,930,800	44.96
16-Oct-09	43.65	45.00	42.92	44.75	1,339,200	44.50
15-Oct-09	43.70	44.29	43.32	43.68	1,116,900	43.43
14-Oct-09	42.47	44.19	42.31	43.98	1,220,500	43.73
13-Oct-09	42.05	42.74	41.11	41.60	913,900	41.37
12-Oct-09	39.07	43.10	38.95	42.48	2,506,700	42.24
9-Oct-09	38.32	38.76	37.90	38.67	391,400	38.45
8-Oct-09	38.60	38.89	37.92	38.25	646,400	38.04
7-Oct-09	37.78	38.37	37.55	37.99	602,400	37.78
6-Oct-09	38.31	38.74	37.62	37.83	437,700	37.62
5-Oct-09	36.79	37.82	36.54	37.80	550,900	37.59
2-Oct-09	36.85	36.89	35.91	36.53	594,600	36.32
1-Oct-09	38.90	39.07	36.56	37.22	1,122,100	37.01
30-Sep-09	39.90	40.04	38.50	39.06	648,300	38.84
29-Sep-09	39.82	40.44	39.46	39.83	548,200	39.61
28-Sep-09	38.80	39.75	38.61	39.50	468,900	39.28
25-Sep-09	38.50	39.09	37.91	38.70	809,900	38.48
24-Sep-09	40.53	40.54	38.29	38.58	1,391,800	38.36
23-Sep-09	41.34	41.45	40.23	40.28	620,000	40.05
22-Sep-09	41.58	41.99	40.87	41.34	449,000	41.11
21-Sep-09	40.85	41.54	40.08	41.35	498,600	41.12
18-Sep-09	41.43	41.76	40.71	41.19	550,800	40.96
17-Sep-09	41.61	42.75	40.72	41.06	725,000	40.83
16-Sep-09	42.85	42.85	41.00	41.67	1,287,100	41.44
15-Sep-09	42.94	43.18	42.17	42.53	644,600	42.29
14-Sep-09	41.95	42.90	41.70	42.82	730,800	42.58
11-Sep-09	42.47	42.72	41.49	42.51	872,200	42.27
10-Sep-09	40.66	42.09	40.37	42.06	1,138,100	41.82
9-Sep-09	38.69	40.64	38.64	40.51	891,500	40.28
8-Sep-09	38.40	38.85	38.07	38.80	519,500	38.58
4-Sep-09	37.51	38.35	37.09	38.12	351,200	37.91
3-Sep-09	37.26	37.63	36.49	37.51	615,400	37.30
2-Sep-09	36.64	37.55	36.17	37.32	687,000	37.11
1-Sep-09	37.81	38.93	36.67	36.81	802,700	36.60
31-Aug-09	38.47	38.92	37.49	38.00	657,500	37.79
28-Aug-09	39.65	40.14	38.52	39.09	470,700	38.87
27-Aug-09	39.12	39.55	37.98	39.24	603,700	39.02
26-Aug-09	40.12	40.25	38.90	39.10	731,900	38.88
25-Aug-09	39.99	40.92	39.54	40.23	595,000	40.00
24-Aug-09	40.11	40.60	39.27	39.47	620,900	39.25
21-Aug-09	39.20	40.00	38.67	39.90	752,500	39.68
20-Aug-09	38.72	38.94	38.33	38.59	560,200	38.37
20-Aug-09	$ 0.25 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions