Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rexnord Corp
(NY:
RXN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
21.30
21.38
20.77
21.06
2,651,210
-0.24(-1.11%)
Nov 29, 2012
20.93
21.34
20.29
21.30
566,814
+0.49(+2.37%)
Nov 28, 2012
20.29
21.18
20.27
20.80
772,479
+0.42(+2.08%)
Nov 27, 2012
20.45
20.45
19.58
20.38
735,497
-0.06(-0.29%)
Nov 26, 2012
20.33
20.44
20.05
20.44
210,638
-0.01(-0.05%)
Nov 23, 2012
19.95
20.52
19.61
20.45
212,255
+0.59(+2.98%)
Nov 21, 2012
19.48
19.98
19.41
19.86
452,502
+0.39(+2.02%)
Nov 20, 2012
19.46
19.70
19.21
19.46
325,690
-0.10(-0.50%)
Nov 19, 2012
19.49
19.82
18.72
19.56
663,400
+0.84(+4.47%)
Nov 16, 2012
18.51
18.74
18.34
18.73
331,755
+0.17(+0.90%)
Nov 15, 2012
18.66
18.87
18.27
18.56
617,485
+0.15(+0.80%)
Nov 14, 2012
18.56
18.57
18.21
18.41
298,726
-0.11(-0.58%)
Nov 13, 2012
18.14
18.62
18.02
18.52
376,710
+0.30(+1.62%)
Nov 12, 2012
17.69
18.31
17.66
18.22
182,485
+0.54(+3.06%)
Nov 09, 2012
17.87
18.27
17.59
17.68
213,844
-0.25(-1.37%)
Nov 08, 2012
18.20
18.43
17.71
17.93
142,140
-0.25(-1.36%)
Nov 07, 2012
17.39
18.62
17.39
18.17
675,645
+0.52(+2.96%)
Nov 06, 2012
17.68
17.71
17.33
17.65
98,745
+0.02(+0.11%)
Nov 05, 2012
17.56
17.70
17.24
17.63
87,433
+0.12(+0.67%)
Nov 02, 2012
18.29
18.29
17.48
17.51
60,856
-0.55(-3.05%)
Nov 01, 2012
17.93
18.62
17.93
18.07
157,827
+0.22(+1.21%)
Oct 31, 2012
17.23
17.95
17.15
17.85
77,491
+0.63(+3.66%)
Oct 26, 2012
16.78
17.22
17.22
17.22
98,272
+0.43(+2.58%)
Oct 25, 2012
16.63
16.83
16.55
16.78
321,615
+0.26(+1.55%)
Oct 24, 2012
16.50
16.67
16.37
16.53
93,983
+0.13(+0.78%)
Oct 23, 2012
16.37
16.50
16.31
16.40
94,681
-0.24(-1.42%)
Oct 19, 2012
17.11
17.11
16.13
16.64
169,840
-0.58(-3.37%)
Oct 18, 2012
17.27
17.29
17.03
17.22
151,414
-0.11(-0.63%)
Oct 17, 2012
17.20
17.50
17.20
17.33
167,673
+0.11(+0.63%)
Oct 16, 2012
16.81
17.26
16.75
17.22
240,504
+0.50(+3.00%)
Oct 15, 2012
16.60
16.85
16.60
16.72
119,810
+0.18(+1.07%)
Oct 12, 2012
17.03
17.03
16.45
16.54
227,255
-0.72(-4.17%)
Oct 11, 2012
16.76
17.42
16.76
17.26
231,720
+0.62(+3.73%)
Oct 10, 2012
16.61
16.88
16.53
16.64
379,978
+0.04(+0.24%)
Oct 09, 2012
16.73
16.84
16.45
16.60
303,685
-0.15(-0.88%)
Oct 08, 2012
17.24
17.24
16.52
16.75
284,972
-0.53(-3.08%)
Oct 05, 2012
17.73
18.15
17.17
17.28
192,709
-0.33(-1.90%)
Oct 04, 2012
17.98
17.98
17.53
17.61
538,237
-0.30(-1.65%)
Oct 03, 2012
18.02
18.06
17.83
17.91
145,338
-0.07(-0.38%)
Oct 02, 2012
17.98
18.11
17.88
17.98
262,650
+0.01(+0.06%)
Oct 01, 2012
18.03
18.08
17.71
17.97
300,550
+0.02(+0.11%)
Sep 28, 2012
17.90
18.20
17.85
17.95
602,841
-0.04(-0.22%)
Sep 27, 2012
18.03
18.35
17.95
17.99
342,524
+0.05(+0.27%)
Sep 26, 2012
18.01
18.21
17.88
17.94
160,632
-0.04(-0.22%)
Sep 25, 2012
18.28
18.69
17.94
17.98
285,951
-0.20(-1.08%)
Sep 24, 2012
18.41
18.63
18.15
18.17
318,573
-0.34(-1.86%)
Sep 21, 2012
18.69
18.72
18.38
18.52
323,027
+0.03(+0.16%)
Sep 20, 2012
18.42
18.52
18.07
18.49
130,573
-0.07(-0.37%)
Sep 19, 2012
18.47
18.65
18.39
18.56
142,531
+0.08(+0.43%)
Sep 18, 2012
17.94
18.49
17.92
18.48
96,826
+0.60(+3.36%)
Sep 17, 2012
17.87
17.90
17.63
17.88
110,085
-0.17(-0.93%)
Sep 14, 2012
17.57
18.07
17.52
18.05
181,099
+0.51(+2.92%)
Sep 13, 2012
17.27
17.55
17.17
17.53
128,951
+0.25(+1.42%)
Sep 12, 2012
16.82
17.33
16.76
17.29
154,812
+0.53(+3.17%)
Sep 11, 2012
16.21
16.92
16.21
16.76
167,805
+0.57(+3.53%)
Sep 10, 2012
16.00
16.22
15.96
16.18
327,200
+0.16(+0.98%)
Sep 07, 2012
15.93
16.06
15.86
16.03
149,083
+0.10(+0.62%)
Sep 06, 2012
15.38
15.98
15.15
15.93
176,229
+0.68(+4.46%)
Sep 05, 2012
15.45
15.56
15.03
15.25
216,381
-0.22(-1.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.