Closing price on 9/21/2007
|
|
Open |
142.00 |
High |
142.00 |
Low |
140.00 |
Volume |
323,870 |
Split-adjusted Price |
13.21 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2007
|
0.00 / 0.00%
|
132.00
|
133.00
|
132.00
|
132.00
|
132.00
|
12.28
|
71,480
|
|
9/12/2007
|
-1.00 / -0.75%
|
133.00
|
134.00
|
132.00
|
132.00
|
132.00
|
12.28
|
151,220
|
|
9/11/2007
|
-2.00 / -1.48%
|
134.00
|
135.00
|
133.00
|
133.00
|
133.00
|
12.37
|
78,510
|
|
9/10/2007
|
0.00 / 0.00%
|
135.00
|
136.00
|
135.00
|
135.00
|
135.00
|
12.56
|
118,740
|
|
9/7/2007
|
-1.00 / -0.74%
|
135.00
|
136.00
|
135.00
|
135.00
|
135.00
|
12.56
|
172,270
|
|
9/6/2007
|
0.00 / 0.00%
|
136.00
|
136.00
|
135.00
|
136.00
|
136.00
|
12.65
|
139,450
|
|
9/5/2007
|
-1.00 / -0.73%
|
139.00
|
139.00
|
135.00
|
136.00
|
136.00
|
12.65
|
220,240
|
|
9/4/2007
|
+5.00 / +3.79%
|
134.00
|
137.00
|
133.00
|
137.00
|
137.00
|
12.74
|
267,610
|
|
8/31/2007
|
+1.00 / +0.76%
|
131.00
|
133.00
|
131.00
|
132.00
|
132.00
|
12.28
|
130,400
|
|
8/30/2007
|
0.00 / 0.00%
|
132.00
|
132.00
|
131.00
|
131.00
|
131.00
|
12.19
|
85,200
|
|
8/29/2007
|
-1.00 / -0.76%
|
131.00
|
132.00
|
130.00
|
131.00
|
131.00
|
12.19
|
56,440
|
|
8/28/2007
|
0.00 / 0.00%
|
132.00
|
132.00
|
131.00
|
132.00
|
132.00
|
12.28
|
68,930
|
|
8/27/2007
|
-1.00 / -0.75%
|
133.00
|
133.00
|
132.00
|
132.00
|
132.00
|
12.28
|
118,130
|
|
8/24/2007
|
+3.00 / +2.31%
|
131.00
|
133.00
|
131.00
|
133.00
|
133.00
|
12.37
|
138,670
|
|
8/23/2007
|
-1.00 / -0.76%
|
131.00
|
131.00
|
130.00
|
130.00
|
130.00
|
12.09
|
69,200
|
|
8/22/2007
|
0.00 / 0.00%
|
131.00
|
132.00
|
131.00
|
131.00
|
131.00
|
12.19
|
150,460
|
|
8/21/2007
|
0.00 / 0.00%
|
132.00
|
132.00
|
131.00
|
131.00
|
131.00
|
12.19
|
72,810
|
|
8/20/2007
|
+2.00 / +1.55%
|
130.00
|
131.00
|
129.00
|
131.00
|
131.00
|
12.19
|
122,100
|
|
8/17/2007
|
0.00 / 0.00%
|
127.00
|
129.00
|
127.00
|
129.00
|
129.00
|
12.00
|
177,230
|
|
8/16/2007
|
-2.00 / -1.53%
|
128.00
|
130.00
|
127.00
|
129.00
|
129.00
|
12.00
|
161,270
|
|
8/15/2007
|
-2.00 / -1.50%
|
130.00
|
132.00
|
130.00
|
131.00
|
131.00
|
12.19
|
67,690
|
|
8/14/2007
|
+3.00 / +2.31%
|
132.00
|
134.00
|
132.00
|
133.00
|
133.00
|
12.37
|
78,270
|
|
8/13/2007
|
-5.00 / -3.70%
|
131.00
|
132.00
|
130.00
|
130.00
|
130.00
|
12.09
|
130,610
|
|
8/10/2007
|
-1.00 / -0.74%
|
135.00
|
135.00
|
131.00
|
135.00
|
135.00
|
12.56
|
252,000
|
|
|