Stock Quote for NYSE, R - Ryder System, Inc.

RYDER SYSTEM INC

11/20/09 17:37

LAST: 41.16	CHANGE: 1.06	OPEN: 42.00	HIGH: 42.47	ASK: 55.76	VOLUME: 1,057,684
LAST: 41.16	CHANGE(%): 2.51	PREV: 42.22	LOW: 40.94	BID: 18.46	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	42.00	42.47	40.94	41.16	1,057,600
11/19/09	42.92	43.03	41.91	42.22	772,700
11/18/09	43.24	43.45	42.86	43.28	775,200
11/17/09	43.53	43.81	42.65	43.15	867,500
11/16/09	43.60	44.24	43.41	43.89	1,119,900
11/13/09	43.16	43.69	42.73	43.34	802,300
11/12/09	44.22	44.50	42.94	43.00	790,500
11/11/09	44.22	45.05	43.58	44.49	728,700
11/10/09	43.15	43.88	42.61	43.60	644,800
11/09/09	42.60	43.65	42.40	43.52	654,300
11/06/09	41.50	42.50	41.50	42.26	707,700
11/05/09	41.81	42.31	41.23	42.31	889,800
11/04/09	41.80	41.99	41.07	41.19	818,300
11/03/09	40.77	41.67	40.32	41.58	1,110,300
11/02/09	40.77	41.73	40.22	40.68	1,306,300
10/30/09	41.94	42.54	40.38	40.55	1,158,000
10/29/09	41.31	41.91	41.04	41.71	1,279,900
10/28/09	42.96	43.08	40.92	41.00	1,581,500
10/27/09	44.13	44.83	42.60	42.83	1,807,400
10/26/09	44.70	45.99	43.90	44.23	1,256,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist