Closing price on 10/25/2007
|
|
Open |
159.00 |
High |
160.00 |
Low |
158.00 |
Volume |
287,460 |
Split-adjusted Price |
14.70 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2007
|
-1.00 / -0.63%
|
159.00
|
160.00
|
158.00
|
158.00
|
158.00
|
14.70
|
287,460
|
|
10/24/2007
|
+1.00 / +0.63%
|
157.00
|
160.00
|
157.00
|
159.00
|
159.00
|
14.79
|
188,540
|
|
10/23/2007
|
-2.00 / -1.25%
|
158.00
|
160.00
|
158.00
|
158.00
|
158.00
|
14.70
|
287,920
|
|
10/22/2007
|
0.00 / 0.00%
|
160.00
|
163.00
|
159.00
|
160.00
|
160.00
|
14.88
|
459,770
|
|
10/19/2007
|
0.00 / 0.00%
|
159.00
|
160.00
|
158.00
|
160.00
|
160.00
|
14.88
|
281,880
|
|
10/18/2007
|
0.00 / 0.00%
|
160.00
|
160.00
|
158.00
|
160.00
|
160.00
|
14.88
|
306,150
|
|
10/17/2007
|
+1.00 / +0.63%
|
160.00
|
162.00
|
160.00
|
160.00
|
160.00
|
14.88
|
410,180
|
|
10/16/2007
|
0.00 / 0.00%
|
159.00
|
160.00
|
158.00
|
159.00
|
159.00
|
14.79
|
316,030
|
|
10/15/2007
|
+2.00 / +1.27%
|
159.00
|
160.00
|
157.00
|
159.00
|
159.00
|
14.79
|
307,630
|
|
10/12/2007
|
0.00 / 0.00%
|
157.00
|
157.00
|
155.00
|
157.00
|
157.00
|
14.60
|
198,410
|
|
10/11/2007
|
-1.00 / -0.63%
|
158.00
|
158.00
|
156.00
|
157.00
|
157.00
|
14.60
|
247,170
|
|
10/10/2007
|
0.00 / 0.00%
|
160.00
|
160.00
|
158.00
|
158.00
|
158.00
|
14.70
|
229,000
|
|
10/9/2007
|
+3.00 / +1.94%
|
158.00
|
158.00
|
155.00
|
158.00
|
158.00
|
14.70
|
271,980
|
|
10/8/2007
|
-1.00 / -0.64%
|
156.00
|
160.00
|
155.00
|
155.00
|
155.00
|
14.42
|
237,130
|
|
10/5/2007
|
-3.00 / -1.89%
|
159.00
|
159.00
|
156.00
|
156.00
|
156.00
|
14.51
|
329,150
|
|
10/4/2007
|
-2.00 / -1.24%
|
161.00
|
161.00
|
159.00
|
159.00
|
159.00
|
14.79
|
355,650
|
|
10/3/2007
|
+1.00 / +0.63%
|
160.00
|
162.00
|
159.00
|
161.00
|
161.00
|
14.98
|
341,980
|
|
10/2/2007
|
-1.00 / -0.62%
|
160.00
|
160.00
|
157.00
|
160.00
|
160.00
|
14.88
|
502,160
|
|
10/1/2007
|
+7.00 / +4.55%
|
160.00
|
161.00
|
157.00
|
161.00
|
161.00
|
14.98
|
465,090
|
|
9/28/2007
|
+4.00 / +2.67%
|
150.00
|
154.00
|
150.00
|
154.00
|
154.00
|
14.33
|
382,890
|
|
9/27/2007
|
-2.00 / -1.32%
|
150.00
|
150.00
|
148.00
|
150.00
|
150.00
|
13.95
|
323,210
|
|
9/26/2007
|
0.00 / 0.00%
|
154.00
|
154.00
|
151.00
|
152.00
|
152.00
|
14.14
|
451,640
|
|
9/25/2007
|
+3.00 / +2.01%
|
152.00
|
154.00
|
152.00
|
152.00
|
152.00
|
14.14
|
403,740
|
|
9/24/2007
|
+7.00 / +4.93%
|
144.00
|
149.00
|
144.00
|
149.00
|
149.00
|
13.86
|
332,160
|
|
9/21/2007
|
-2.00 / -1.39%
|
142.00
|
142.00
|
140.00
|
142.00
|
142.00
|
13.21
|
323,870
|
|
9/20/2007
|
+6.00 / +4.35%
|
141.00
|
144.00
|
140.00
|
144.00
|
144.00
|
13.40
|
501,400
|
|
9/19/2007
|
+4.00 / +2.99%
|
136.00
|
138.00
|
135.00
|
138.00
|
138.00
|
12.84
|
273,940
|
|
9/18/2007
|
+1.00 / +0.75%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
12.47
|
77,920
|
|
9/17/2007
|
0.00 / 0.00%
|
134.00
|
135.00
|
133.00
|
133.00
|
133.00
|
12.37
|
193,550
|
|
9/14/2007
|
+1.00 / +0.76%
|
133.00
|
133.00
|
132.00
|
133.00
|
133.00
|
12.37
|
101,450
|
|
|