Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

300.78 +2.62 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.01 59.15 57.65 59.04 819,019 +1.29(+2.23%)
Oct 28, 2016 57.32 58.36 57.19 57.75 1,000,040 +0.33(+0.58%)
Oct 27, 2016 58.44 58.56 57.23 57.42 749,062 -1.10(-1.88%)
Oct 26, 2016 58.79 59.50 58.24 58.51 872,740 -0.35(-0.60%)
Oct 25, 2016 59.12 60.01 58.78 58.87 958,269 +0.03(+0.04%)
Oct 24, 2016 60.31 60.31 58.68 58.84 865,154 +0.16(+0.28%)
Oct 21, 2016 59.03 59.34 57.87 58.68 1,449,828 -1.13(-1.89%)
Oct 20, 2016 57.66 59.87 55.88 59.81 2,850,449 -2.47(-3.97%)
Oct 19, 2016 61.08 62.45 60.85 62.28 1,085,706 +1.37(+2.25%)
Oct 18, 2016 61.08 61.64 60.04 60.91 516,283 +1.06(+1.76%)
Oct 17, 2016 59.13 59.98 59.13 59.85 607,429 +0.94(+1.60%)
Oct 14, 2016 59.17 59.41 58.67 58.91 374,053 +0.14(+0.23%)
Oct 13, 2016 58.63 59.14 58.13 58.77 608,804 -1.23(-2.05%)
Oct 12, 2016 59.51 60.18 59.10 60.00 500,301 +0.41(+0.69%)
Oct 11, 2016 59.94 60.39 59.30 59.59 481,077 -0.92(-1.52%)
Oct 10, 2016 59.97 61.30 60.45 60.51 366,510 +0.53(+0.89%)
Oct 07, 2016 60.66 61.44 59.24 59.97 846,169 -0.27(-0.46%)
Oct 06, 2016 59.64 60.37 59.61 60.25 689,772 +0.00(+0.00%)
Oct 05, 2016 60.03 60.27 59.30 60.25 645,698 +0.84(+1.42%)
Oct 04, 2016 60.28 60.34 59.31 59.41 739,140 -1.23(-2.02%)
Oct 03, 2016 61.81 62.08 60.36 60.63 642,992 -1.19(-1.93%)
Sep 30, 2016 62.24 62.35 61.57 61.83 581,005 -0.17(-0.28%)
Sep 29, 2016 62.89 63.52 61.84 62.00 627,158 -1.29(-2.03%)
Sep 28, 2016 61.82 63.40 61.82 63.29 762,328 +1.44(+2.33%)
Sep 27, 2016 60.99 61.84 60.69 61.84 496,006 +0.56(+0.91%)
Sep 26, 2016 61.12 61.67 61.01 61.29 523,731 -0.20(-0.32%)
Sep 23, 2016 61.15 61.78 61.15 61.48 493,565 +0.07(+0.11%)
Sep 22, 2016 61.98 62.40 61.27 61.42 569,054 +0.69(+1.13%)
Sep 21, 2016 60.08 60.84 59.72 60.73 523,167 +1.51(+2.55%)
Sep 20, 2016 59.78 59.89 59.17 59.22 419,126 -0.21(-0.35%)
Sep 19, 2016 59.43 60.20 59.19 59.42 547,867 +0.35(+0.60%)
Sep 16, 2016 58.78 59.21 58.49 59.07 832,263 +0.09(+0.15%)
Sep 15, 2016 58.20 59.34 58.13 58.99 705,877 +0.74(+1.27%)
Sep 14, 2016 59.06 59.32 58.08 58.25 863,614 -0.83(-1.41%)
Sep 13, 2016 59.96 60.21 58.53 59.08 570,118 -1.78(-2.92%)
Sep 12, 2016 59.69 61.18 59.18 60.86 702,453 +0.49(+0.81%)
Sep 09, 2016 61.91 61.96 60.29 60.37 672,712 -2.41(-3.84%)
Sep 08, 2016 63.43 63.68 62.76 62.78 422,661 -0.92(-1.44%)
Sep 07, 2016 63.54 63.79 62.93 63.70 511,986 +0.19(+0.30%)
Sep 06, 2016 62.68 63.52 62.16 63.51 525,607 +1.27(+2.04%)
Sep 02, 2016 62.88 62.24 62.24 62.24 446,899 +0.01(+0.01%)
Sep 01, 2016 62.04 62.51 61.54 62.23 545,451 +0.36(+0.58%)
Aug 31, 2016 61.40 62.01 60.90 61.87 601,725 +0.24(+0.39%)
Aug 30, 2016 62.21 62.44 61.48 61.63 480,248 -0.83(-1.33%)
Aug 29, 2016 61.72 62.68 61.72 62.46 451,390 +0.63(+1.01%)
Aug 26, 2016 62.21 63.41 61.66 61.84 388,540 -0.08(-0.12%)
Aug 25, 2016 62.21 62.68 61.84 61.91 551,023 -0.19(-0.30%)
Aug 24, 2016 63.19 63.30 62.03 62.10 621,317 -1.35(-2.12%)
Aug 23, 2016 63.66 64.22 63.24 63.45 435,255 +0.37(+0.59%)
Aug 22, 2016 62.11 63.09 62.00 63.08 395,758 +0.42(+0.67%)
Aug 19, 2016 63.39 63.86 62.11 62.66 711,537 -1.38(-2.16%)
Aug 18, 2016 63.71 64.20 63.26 64.04 342,113 +0.62(+0.97%)
Aug 17, 2016 62.93 63.65 62.62 63.42 659,006 +0.28(+0.45%)
Aug 16, 2016 63.95 64.33 63.12 63.14 400,399 -0.57(-0.89%)
Aug 15, 2016 63.13 64.05 62.93 63.71 531,007 +0.70(+1.12%)
Aug 12, 2016 64.71 64.77 62.92 63.00 643,478 -1.78(-2.74%)
Aug 11, 2016 64.57 65.09 64.29 64.78 587,443 +0.43(+0.67%)
Aug 10, 2016 64.83 64.94 64.24 64.35 538,729 -0.12(-0.19%)
Aug 09, 2016 65.06 65.50 64.41 64.48 500,737 -0.61(-0.94%)
Aug 08, 2016 65.28 65.53 64.85 65.09 754,404 -0.06(-0.09%)
Aug 05, 2016 65.31 65.49 64.99 65.15 855,282 -0.14(-0.21%)
Aug 04, 2016 65.65 65.82 65.19 65.29 546,437 -0.55(-0.84%)
Aug 03, 2016 65.60 65.91 65.24 65.84 1,072,227 -0.04(-0.06%)
Aug 02, 2016 66.23 66.89 65.47 65.88 1,025,788 -0.18(-0.27%)
Aug 01, 2016 66.81 66.81 65.55 66.06 720,172 -0.89(-1.33%)
Jul 29, 2016 67.01 67.60 65.94 66.95 1,015,564 -0.14(-0.20%)
Jul 28, 2016 66.07 67.22 65.24 67.09 1,114,100 +1.27(+1.93%)
Jul 27, 2016 66.40 66.94 65.30 65.82 583,613 -0.10(-0.16%)
Jul 26, 2016 64.36 65.94 64.29 65.92 660,912 +1.32(+2.05%)
Jul 25, 2016 65.08 65.50 64.02 64.60 763,556 -0.55(-0.85%)
Jul 22, 2016 65.41 65.47 64.24 65.15 1,227,407 -0.03(-0.04%)
Jul 21, 2016 67.33 68.27 64.90 65.18 1,732,757 -5.05(-7.19%)
Jul 20, 2016 69.42 70.52 68.56 70.23 1,766,448 +0.24(+0.34%)
Jul 19, 2016 70.69 70.73 69.64 69.99 1,021,237 -1.48(-2.07%)
Jul 18, 2016 71.13 71.48 70.54 71.47 489,027 +0.03(+0.04%)
Jul 15, 2016 71.40 71.65 71.01 71.44 411,226 -0.23(-0.32%)
Jul 14, 2016 71.25 71.91 70.60 71.67 602,600 +0.84(+1.18%)
Jul 13, 2016 70.93 71.06 69.88 70.83 432,520 +0.43(+0.61%)
Jul 12, 2016 70.07 71.20 69.90 70.41 645,620 +1.07(+1.54%)
Jul 11, 2016 68.38 69.47 68.27 69.34 575,893 +0.90(+1.32%)
Jul 08, 2016 67.49 66.73 66.73 68.44 597,286 +1.71(+2.56%)
Jul 07, 2016 67.20 67.97 66.16 66.73 984,213 -0.51(-0.76%)
Jul 06, 2016 65.92 67.58 65.86 67.24 763,128 +1.49(+2.27%)
Jul 05, 2016 66.64 66.86 65.27 65.75 615,959 -1.11(-1.66%)
Jul 01, 2016 65.63 66.86 66.86 66.86 699,566 +1.22(+1.86%)
Jun 30, 2016 63.16 65.66 63.11 65.64 855,235 +2.89(+4.61%)
Jun 29, 2016 62.79 63.15 62.56 62.74 620,304 +0.80(+1.30%)
Jun 28, 2016 62.26 62.66 61.45 61.94 1,194,613 +0.15(+0.23%)
Jun 27, 2016 62.61 62.80 61.73 61.80 696,552 -1.50(-2.37%)
Jun 24, 2016 64.02 65.49 62.99 63.30 1,105,796 -3.55(-5.31%)
Jun 23, 2016 66.16 66.90 65.40 66.85 693,821 +1.51(+2.31%)
Jun 22, 2016 65.65 65.85 64.89 65.34 610,436 -0.01(-0.01%)
Jun 21, 2016 66.32 66.32 64.79 65.35 883,525 -0.84(-1.26%)
Jun 20, 2016 65.46 66.44 65.46 66.18 812,732 +1.65(+2.55%)
Jun 17, 2016 64.89 65.46 64.35 64.54 688,769 -0.18(-0.28%)
Jun 16, 2016 64.23 64.77 63.60 64.71 381,579 +0.09(+0.15%)
Jun 15, 2016 64.42 65.15 64.39 64.62 553,861 +0.44(+0.69%)
Jun 14, 2016 64.35 64.97 63.72 64.18 509,997 -0.25(-0.38%)
Jun 13, 2016 65.26 65.47 64.41 64.42 473,831 -1.04(-1.59%)
Jun 10, 2016 64.74 65.65 64.45 65.47 825,776 +0.41(+0.63%)
Jun 09, 2016 65.43 65.59 64.71 65.06 576,684 -1.08(-1.63%)
Jun 08, 2016 65.64 66.83 65.57 66.13 1,032,814 +0.96(+1.48%)
Jun 07, 2016 64.85 65.55 64.33 65.17 735,734 +0.49(+0.75%)
Jun 06, 2016 64.33 65.22 64.30 64.68 684,979 +0.39(+0.61%)
Jun 03, 2016 64.01 64.39 63.51 64.29 946,723 +0.48(+0.75%)
Jun 02, 2016 63.28 63.83 63.00 63.81 755,028 +0.13(+0.20%)
Jun 01, 2016 63.22 63.84 62.59 63.68 676,586 +0.22(+0.35%)
May 31, 2016 63.37 64.05 63.07 63.46 910,428 +0.46(+0.73%)
May 27, 2016 63.30 63.00 63.00 63.00 566,471 -0.64(-1.01%)
May 26, 2016 63.67 64.40 62.94 63.64 934,986 +0.61(+0.96%)
May 25, 2016 62.52 63.26 62.48 63.03 744,514 +0.72(+1.15%)
May 24, 2016 61.91 62.76 61.64 62.32 756,273 +0.68(+1.10%)
May 23, 2016 61.05 61.96 60.75 61.64 586,453 +0.45(+0.74%)
May 20, 2016 61.34 61.82 60.91 61.19 682,055 +0.16(+0.26%)
May 19, 2016 59.85 61.31 59.44 61.03 754,010 +0.86(+1.42%)
May 18, 2016 61.04 61.55 59.69 60.17 892,701 -1.26(-2.06%)
May 17, 2016 62.44 62.69 60.99 61.43 851,931 -1.31(-2.08%)
May 16, 2016 62.27 63.32 62.09 62.74 905,585 +0.83(+1.34%)
May 13, 2016 61.05 62.01 60.77 61.91 1,257,110 +0.65(+1.05%)
May 12, 2016 61.82 62.05 60.70 61.26 501,392 -0.23(-0.37%)
May 11, 2016 61.81 62.18 60.94 61.49 580,368 +0.08(+0.12%)
May 10, 2016 60.45 61.47 60.27 61.42 626,174 +1.24(+2.06%)
May 09, 2016 61.18 61.33 59.61 60.18 1,028,000 -2.07(-3.33%)
May 06, 2016 61.63 62.43 61.12 62.25 1,042,069 +0.20(+0.33%)
May 05, 2016 62.21 63.11 61.56 62.04 1,147,840 +0.03(+0.05%)
May 04, 2016 61.21 62.18 61.08 62.01 919,970 +0.20(+0.33%)
May 03, 2016 62.41 62.43 61.37 61.81 1,202,620 -1.49(-2.36%)
May 02, 2016 62.84 63.59 62.40 63.30 1,193,655 +0.51(+0.81%)
Apr 29, 2016 62.19 62.90 61.64 62.79 1,090,510 +0.64(+1.02%)
Apr 28, 2016 62.82 63.39 61.82 62.15 1,018,012 -0.62(-0.99%)
Apr 27, 2016 61.19 62.83 60.92 62.77 1,096,985 +1.25(+2.03%)
Apr 26, 2016 61.22 61.56 60.03 61.53 1,075,876 +0.71(+1.17%)
Apr 25, 2016 60.61 61.00 60.27 60.81 1,470,115 -0.13(-0.21%)
Apr 22, 2016 61.09 62.02 60.58 60.94 1,290,690 -0.41(-0.66%)
Apr 21, 2016 62.08 62.78 60.57 61.35 1,139,550 -0.49(-0.80%)
Apr 20, 2016 62.57 62.68 61.21 61.84 1,806,750 -0.31(-0.51%)
Apr 19, 2016 62.26 62.98 61.68 62.15 1,343,117 -0.08(-0.14%)
Apr 18, 2016 61.54 62.54 61.24 62.24 867,244 +0.28(+0.45%)
Apr 15, 2016 61.59 62.28 61.26 61.96 812,254 +0.05(+0.08%)
Apr 14, 2016 61.82 62.17 61.47 61.91 923,425 +0.38(+0.62%)
Apr 13, 2016 60.19 61.63 59.92 61.53 1,123,302 +2.14(+3.60%)
Apr 12, 2016 59.57 59.79 58.45 59.39 668,886 +0.08(+0.14%)
Apr 11, 2016 59.41 59.92 59.23 59.30 1,058,918 +0.33(+0.56%)
Apr 08, 2016 58.54 59.68 58.13 58.97 1,069,094 +1.41(+2.45%)
Apr 07, 2016 58.44 58.56 57.36 57.56 677,311 -1.01(-1.72%)
Apr 06, 2016 58.14 58.84 57.94 58.57 773,122 +0.31(+0.54%)
Apr 05, 2016 58.00 58.56 57.88 58.26 661,701 -0.03(-0.04%)
Apr 04, 2016 59.66 59.99 58.28 58.28 694,250 -1.38(-2.32%)
Apr 01, 2016 58.05 59.73 57.92 59.67 806,947 +0.93(+1.59%)
Mar 31, 2016 59.24 59.38 58.50 58.73 524,023 -0.66(-1.11%)
Mar 30, 2016 59.84 60.12 59.19 59.40 616,710 -0.04(-0.07%)
Mar 29, 2016 57.81 59.46 57.49 59.44 657,157 +1.09(+1.86%)
Mar 28, 2016 58.31 58.74 57.60 58.35 508,614 +0.34(+0.59%)
Mar 24, 2016 57.09 58.01 58.01 58.01 659,458 +0.38(+0.66%)
Mar 23, 2016 58.71 58.81 57.53 57.63 681,154 -1.08(-1.84%)
Mar 22, 2016 58.48 59.33 58.06 58.71 442,905 -0.15(-0.26%)
Mar 21, 2016 59.03 59.33 57.86 58.86 825,397 -0.78(-1.31%)
Mar 18, 2016 59.51 60.56 59.24 59.64 1,011,016 +0.11(+0.19%)
Mar 17, 2016 57.81 59.63 57.21 59.53 839,626 +2.11(+3.67%)
Mar 16, 2016 57.08 57.69 56.61 57.43 1,057,815 +0.33(+0.58%)
Mar 15, 2016 56.33 57.66 55.92 57.10 663,067 +0.02(+0.03%)
Mar 14, 2016 56.39 57.60 56.31 57.08 661,292 +0.14(+0.24%)
Mar 11, 2016 56.87 57.32 56.12 56.94 638,383 +0.42(+0.75%)
Mar 10, 2016 55.56 56.57 55.18 56.52 901,583 +1.15(+2.09%)
Mar 09, 2016 54.85 56.02 54.18 55.36 785,021 +0.84(+1.54%)
Mar 08, 2016 54.89 55.53 53.82 54.52 853,360 -0.80(-1.45%)
Mar 07, 2016 54.27 55.35 53.59 55.32 1,010,352 +1.37(+2.53%)
Mar 04, 2016 55.55 55.55 53.42 53.96 1,526,932 -1.01(-1.84%)
Mar 03, 2016 55.68 56.36 54.78 54.97 1,032,318 -0.57(-1.02%)
Mar 02, 2016 53.36 55.57 52.95 55.54 1,477,932 +2.29(+4.31%)
Mar 01, 2016 52.20 53.78 51.41 53.24 899,881 +1.87(+3.65%)
Feb 29, 2016 51.06 52.07 50.68 51.37 462,318 +0.46(+0.91%)
Feb 26, 2016 51.39 51.72 50.65 50.90 501,751 -0.08(-0.15%)
Feb 25, 2016 50.23 51.01 49.93 50.98 490,483 +0.73(+1.46%)
Feb 24, 2016 49.39 50.38 49.03 50.25 622,001 +0.22(+0.44%)
Feb 23, 2016 50.25 51.24 49.81 50.03 812,907 -0.58(-1.15%)
Feb 22, 2016 50.80 51.38 50.16 50.61 608,559 +0.46(+0.91%)
Feb 19, 2016 49.96 50.80 49.19 50.15 934,371 -0.37(-0.73%)
Feb 18, 2016 51.46 51.46 49.92 50.52 1,139,458 -0.49(-0.96%)
Feb 17, 2016 50.41 51.23 49.94 51.01 1,300,030 +1.27(+2.54%)
Feb 16, 2016 50.15 50.60 49.39 49.75 915,274 +0.09(+0.19%)
Feb 12, 2016 48.26 49.66 49.66 49.66 577,152 +2.19(+4.62%)
Feb 11, 2016 47.53 48.04 46.94 47.46 520,041 -0.84(-1.73%)
Feb 10, 2016 48.65 49.23 48.12 48.30 519,156 -0.18(-0.37%)
Feb 09, 2016 48.16 48.93 48.16 48.47 734,982 -0.35(-0.71%)
Feb 08, 2016 48.09 49.07 48.09 48.82 616,487 +0.19(+0.38%)
Feb 05, 2016 48.70 49.83 48.51 48.63 555,037 -0.63(-1.28%)
Feb 04, 2016 49.26 50.56 48.82 49.27 868,630 +0.70(+1.44%)
Feb 03, 2016 48.15 48.93 47.17 48.57 664,630 +0.92(+1.93%)
Feb 02, 2016 46.96 47.70 46.75 47.65 651,609 -0.16(-0.34%)
Feb 01, 2016 47.80 47.99 46.99 47.81 559,628 -0.23(-0.47%)
Jan 29, 2016 45.82 48.12 45.82 48.04 1,007,572 +2.08(+4.52%)
Jan 28, 2016 46.05 46.21 45.11 45.96 715,219 +0.73(+1.60%)
Jan 27, 2016 45.38 46.09 44.97 45.24 500,668 -0.84(-1.81%)
Jan 26, 2016 44.90 46.10 44.64 46.07 1,047,088 +1.87(+4.24%)
Jan 25, 2016 45.03 45.54 43.94 44.20 634,344 -1.13(-2.49%)
Jan 22, 2016 45.10 45.55 44.71 45.33 613,661 +0.83(+1.86%)
Jan 21, 2016 43.84 45.04 43.61 44.50 831,907 +0.84(+1.93%)
Jan 20, 2016 42.70 43.95 42.25 43.66 1,266,047 -0.03(-0.08%)
Jan 19, 2016 45.09 45.51 43.34 43.69 850,522 -0.58(-1.31%)
Jan 15, 2016 44.80 44.27 44.27 44.27 935,605 -1.56(-3.41%)
Jan 14, 2016 45.24 46.12 44.67 45.83 621,418 +0.88(+1.95%)
Jan 13, 2016 46.15 46.58 44.61 44.96 568,588 -0.84(-1.84%)
Jan 12, 2016 46.13 46.13 44.70 45.80 521,310 +0.09(+0.20%)
Jan 11, 2016 45.79 45.89 44.93 45.71 573,058 +0.32(+0.71%)
Jan 08, 2016 47.50 47.79 45.33 45.39 879,940 -2.08(-4.39%)
Jan 07, 2016 47.92 48.28 46.98 47.47 1,043,174 -1.46(-2.98%)
Jan 06, 2016 48.87 49.50 48.58 48.93 565,374 -0.62(-1.26%)
Jan 05, 2016 48.47 49.71 48.45 49.55 535,126 +1.09(+2.25%)
Jan 04, 2016 48.21 48.76 47.76 48.47 512,399 -0.39(-0.79%)
Dec 31, 2015 49.18 48.85 48.85 48.85 341,265 -0.45(-0.91%)
Dec 30, 2015 48.97 49.59 48.74 49.30 329,599 -0.01(-0.02%)
Dec 29, 2015 49.47 49.82 48.76 49.31 406,309 +0.24(+0.50%)
Dec 28, 2015 49.14 49.28 48.42 49.07 382,447 -0.53(-1.07%)
Dec 24, 2015 49.54 49.60 49.60 49.60 153,504 -0.01(-0.02%)
Dec 23, 2015 49.86 50.47 49.18 49.61 444,664 +0.30(+0.60%)
Dec 22, 2015 48.19 49.59 48.17 49.31 457,749 +1.20(+2.49%)
Dec 21, 2015 47.68 48.54 47.67 48.11 746,669 +0.87(+1.84%)
Dec 18, 2015 47.23 47.56 46.99 47.24 1,179,995 +0.02(+0.04%)
Dec 17, 2015 47.32 47.50 46.72 47.23 529,385 -0.50(-1.04%)
Dec 16, 2015 47.56 47.97 46.99 47.72 556,833 +0.29(+0.60%)
Dec 15, 2015 48.12 48.12 46.76 47.44 978,918 -0.24(-0.50%)
Dec 14, 2015 47.76 48.23 46.88 47.67 672,237 -0.28(-0.58%)
Dec 11, 2015 48.16 48.95 47.72 47.95 531,629 -1.03(-2.10%)
Dec 10, 2015 47.79 49.77 47.50 48.98 546,024 +1.27(+2.67%)
Dec 09, 2015 48.16 48.96 47.30 47.71 667,341 -0.17(-0.35%)
Dec 08, 2015 46.92 48.01 46.40 47.88 1,141,114 -0.18(-0.37%)
Dec 07, 2015 48.86 48.94 47.73 48.05 301,010 -1.31(-2.65%)
Dec 04, 2015 49.31 49.65 48.93 49.36 427,046 +0.07(+0.14%)
Dec 03, 2015 50.25 50.58 48.95 49.29 437,904 -0.68(-1.37%)
Dec 02, 2015 50.22 50.41 49.79 49.98 439,140 -0.60(-1.18%)
Dec 01, 2015 49.77 50.62 49.61 50.58 375,543 +0.96(+1.94%)
Nov 30, 2015 49.36 50.20 48.98 49.61 448,436 +0.18(+0.36%)
Nov 27, 2015 48.99 49.71 48.77 49.44 168,028 +0.19(+0.39%)
Nov 25, 2015 49.66 49.24 49.24 49.24 230,315 -0.58(-1.17%)
Nov 24, 2015 48.04 50.09 48.04 49.82 549,019 +1.61(+3.34%)
Nov 23, 2015 49.20 49.47 48.16 48.21 419,607 -0.88(-1.79%)
Nov 20, 2015 50.04 50.17 48.80 49.09 359,086 -0.62(-1.24%)
Nov 19, 2015 49.73 50.17 49.40 49.71 600,607 -0.26(-0.52%)
Nov 18, 2015 48.09 49.98 47.86 49.97 522,713 +2.37(+4.98%)
Nov 17, 2015 48.64 48.64 47.50 47.60 417,579 -0.97(-2.00%)
Nov 16, 2015 47.95 48.77 47.71 48.57 484,250 +0.55(+1.15%)
Nov 13, 2015 47.76 48.59 47.51 48.02 428,260 +0.35(+0.74%)
Nov 12, 2015 47.71 48.40 47.52 47.66 638,886 -1.18(-2.42%)
Nov 11, 2015 49.40 50.14 48.52 48.85 349,707 -0.21(-0.43%)
Nov 10, 2015 48.38 49.05 48.38 49.05 449,169 +0.30(+0.62%)
Nov 09, 2015 49.75 49.75 48.35 48.75 421,477 -1.08(-2.17%)
Nov 06, 2015 49.50 49.88 48.80 49.83 353,173 +0.12(+0.24%)
Nov 05, 2015 49.92 50.18 49.26 49.72 484,809 -0.54(-1.08%)
Nov 04, 2015 50.66 50.92 49.65 50.26 511,653 -0.15(-0.30%)
Nov 03, 2015 51.18 51.65 50.20 50.41 679,108 -0.96(-1.88%)
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.