RR Donnelley & Sons Co historical prices

   Watch this stock

Historical chart

    13.26 
    11.70 
    10.14 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 12.77 12.90 12.66 12.72 1,134,419
May 16, 2013 12.52 12.90 12.47 12.70 1,698,762
May 15, 2013 12.52 12.67 12.41 12.54 964,495
May 14, 2013 12.40 12.66 12.34 12.59 1,370,446
May 13, 2013 12.64 12.74 12.34 12.42 1,311,478
May 10, 2013 12.31 12.70 12.25 12.69 1,982,380
May 9, 2013 12.33 12.46 12.14 12.39 1,308,273
May 8, 2013 12.50 12.53 12.32 12.35 1,466,926
May 7, 2013 12.25 12.50 12.20 12.50 2,061,795
May 6, 2013 12.21 12.29 12.12 12.26 1,579,102
May 3, 2013 12.14 12.28 12.07 12.18 1,161,744
May 2, 2013 12.09 12.19 11.94 12.03 1,112,244
May 1, 2013 12.34 12.35 12.05 12.09 1,654,506
Apr 30, 2013 12.23 12.35 12.17 12.31 3,212,803
Apr 29, 2013 12.30 12.39 12.10 12.20 2,784,929
Apr 26, 2013 12.33 12.55 12.18 12.32 3,832,357
Apr 25, 2013 11.47 13.02 11.17 12.65 8,650,558
Apr 24, 2013 11.25 11.36 10.93 10.98 3,085,811
Apr 23, 2013 11.49 11.59 11.40 11.54 1,756,219
Apr 22, 2013 11.51 11.53 11.16 11.38 1,907,850
Apr 19, 2013 11.42 11.52 11.30 11.48 1,295,980
Apr 18, 2013 11.82 11.83 11.32 11.37 1,864,465
Apr 17, 2013 12.00 12.07 11.47 11.72 2,516,381
Apr 16, 2013 12.04 12.07 11.85 12.05 2,069,329
Apr 15, 2013 12.05 12.23 11.90 11.97 2,117,942
Apr 12, 2013 12.00 12.14 11.96 12.11 1,081,573
Apr 11, 2013 11.95 12.14 11.82 12.07 1,541,197
Apr 10, 2013 12.09 12.18 11.88 11.92 1,438,386
Apr 9, 2013 11.65 12.12 11.60 12.08 3,850,393
Apr 8, 2013 11.54 11.58 11.40 11.56 2,265,947

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service