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

Reliance Inc (NY: RS )

304.99 +0.19 (+0.06%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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 (%)
Feb 28, 2017 73.63 74.39 72.41 73.04 710,056 -0.55(-0.75%)
Feb 27, 2017 72.66 74.38 72.31 73.60 1,093,544 +1.04(+1.44%)
Feb 24, 2017 71.42 72.68 70.98 72.55 431,724 +0.18(+0.25%)
Feb 23, 2017 75.09 75.31 71.81 72.37 763,936 -2.38(-3.19%)
Feb 22, 2017 75.11 75.50 73.81 74.75 724,657 -0.85(-1.13%)
Feb 21, 2017 74.55 75.67 74.55 75.61 495,180 +0.93(+1.25%)
Feb 17, 2017 74.68 74.68 74.68 0 -0.92(-1.22%)
Feb 16, 2017 74.08 76.44 73.32 75.60 899,603 +1.64(+2.22%)
Feb 15, 2017 72.76 74.21 72.76 73.96 711,474 +1.22(+1.67%)
Feb 14, 2017 73.32 73.39 72.10 72.74 423,380 -0.58(-0.79%)
Feb 13, 2017 73.05 73.55 72.58 73.32 500,832 +1.32(+1.83%)
Feb 10, 2017 72.75 73.01 71.96 72.00 580,878 -0.14(-0.19%)
Feb 09, 2017 70.46 72.19 70.13 72.14 559,744 +1.84(+2.61%)
Feb 08, 2017 70.20 70.88 69.65 70.30 464,361 -0.07(-0.10%)
Feb 07, 2017 70.91 71.59 70.20 70.37 472,103 -0.18(-0.26%)
Feb 06, 2017 70.56 71.03 70.21 70.55 410,497 +0.16(+0.23%)
Feb 03, 2017 69.67 70.55 68.54 70.39 534,239 +0.87(+1.25%)
Feb 02, 2017 69.09 69.94 68.64 69.52 434,863 +0.67(+0.98%)
Feb 01, 2017 68.97 69.86 67.87 68.84 736,661 +0.11(+0.16%)
Jan 31, 2017 69.47 69.48 67.59 68.73 789,744 -0.73(-1.06%)
Jan 30, 2017 69.77 69.77 67.89 69.46 535,204 -1.02(-1.44%)
Jan 27, 2017 70.63 70.91 70.01 70.48 297,841 -0.06(-0.09%)
Jan 26, 2017 69.29 70.70 69.11 70.54 758,151 +0.67(+0.96%)
Jan 25, 2017 69.86 69.95 68.42 69.87 522,478 -0.19(-0.27%)
Jan 24, 2017 69.89 70.39 69.16 70.06 626,978 +1.19(+1.73%)
Jan 23, 2017 69.34 69.83 68.11 68.87 405,966 -0.24(-0.35%)
Jan 20, 2017 69.11 69.64 68.56 69.11 355,676 +0.13(+0.19%)
Jan 19, 2017 69.93 70.42 68.39 68.98 370,687 -1.67(-2.37%)
Jan 18, 2017 69.46 70.85 69.06 70.65 484,728 +1.42(+2.04%)
Jan 17, 2017 70.20 70.24 69.01 69.24 412,460 -0.96(-1.36%)
Jan 13, 2017 70.20 70.20 70.20 0 -0.02(-0.02%)
Jan 12, 2017 70.92 70.92 69.21 70.21 446,693 -1.10(-1.55%)
Jan 11, 2017 71.73 72.42 70.93 71.32 439,147 -0.38(-0.53%)
Jan 10, 2017 70.51 71.94 69.77 71.70 723,031 +2.80(+4.06%)
Jan 09, 2017 70.44 70.57 68.90 68.90 597,663 -0.41(-0.60%)
Jan 06, 2017 70.65 70.92 69.28 69.32 458,847 -1.67(-2.36%)
Jan 05, 2017 71.18 72.46 70.69 70.99 406,367 -0.27(-0.38%)
Jan 04, 2017 69.43 71.33 69.22 71.26 415,268 +1.87(+2.70%)
Jan 03, 2017 69.54 70.59 68.72 69.39 312,536 +0.75(+1.09%)
Dec 30, 2016 68.64 68.64 68.64 0 -1.04(-1.50%)
Dec 29, 2016 69.88 70.15 69.29 69.68 202,083 -0.24(-0.35%)
Dec 28, 2016 71.34 72.16 69.58 69.92 261,994 -1.04(-1.47%)
Dec 27, 2016 70.84 71.49 70.43 70.97 197,617 +0.63(+0.90%)
Dec 23, 2016 70.34 70.34 70.34 0 -0.54(-0.77%)
Dec 22, 2016 71.83 72.33 70.69 70.88 562,251 -0.75(-1.05%)
Dec 21, 2016 71.13 71.97 70.46 71.63 421,393 +0.49(+0.69%)
Dec 20, 2016 70.02 71.38 70.02 71.14 403,259 +1.06(+1.51%)
Dec 19, 2016 70.15 70.81 69.45 70.08 502,863 -0.49(-0.70%)
Dec 16, 2016 71.01 72.07 70.34 70.57 995,719 -0.68(-0.96%)
Dec 15, 2016 70.08 71.46 69.79 71.25 571,777 +0.02(+0.02%)
Dec 14, 2016 71.57 72.97 71.23 71.23 551,842 -0.58(-0.81%)
Dec 13, 2016 72.54 72.95 71.03 71.81 658,895 -0.20(-0.28%)
Dec 12, 2016 73.05 73.59 71.95 72.01 475,134 -1.03(-1.41%)
Dec 09, 2016 74.66 74.66 72.86 73.04 599,686 -1.42(-1.91%)
Dec 08, 2016 74.61 75.57 74.01 74.46 586,476 -0.04(-0.06%)
Dec 07, 2016 73.77 75.09 73.31 74.50 986,265 +1.29(+1.76%)
Dec 06, 2016 73.35 74.35 72.16 73.22 1,215,399 -0.74(-1.00%)
Dec 05, 2016 72.48 74.11 72.48 73.96 654,243 +2.32(+3.24%)
Dec 02, 2016 70.14 71.73 69.91 71.64 799,062 +1.29(+1.83%)
Dec 01, 2016 70.40 70.72 69.63 70.35 605,317 +0.37(+0.53%)
Nov 30, 2016 71.22 71.42 69.54 69.98 662,746 -0.48(-0.69%)
Nov 29, 2016 68.75 71.14 68.62 70.46 738,768 -0.35(-0.49%)
Nov 28, 2016 71.72 71.97 70.48 70.81 646,868 -1.08(-1.50%)
Nov 25, 2016 71.93 72.10 71.39 71.89 289,919 +0.09(+0.12%)
Nov 23, 2016 71.80 71.80 71.80 0 +0.70(+0.98%)
Nov 22, 2016 67.77 71.52 67.55 71.10 1,475,291 +3.89(+5.79%)
Nov 21, 2016 66.77 67.29 65.94 67.21 712,314 +1.04(+1.56%)
Nov 18, 2016 66.50 66.50 65.82 66.18 665,604 -0.54(-0.81%)
Nov 17, 2016 67.94 68.06 66.56 66.72 629,552 -1.04(-1.53%)
Nov 16, 2016 67.66 68.11 66.80 67.75 638,876 -0.38(-0.55%)
Nov 15, 2016 66.43 68.23 65.85 68.13 683,218 +0.58(+0.86%)
Nov 14, 2016 67.58 68.23 67.02 67.55 635,960 +0.93(+1.39%)
Nov 11, 2016 67.22 67.72 65.64 66.62 528,246 -0.35(-0.53%)
Nov 10, 2016 66.89 67.54 65.80 66.97 1,348,448 +1.31(+2.00%)
Nov 09, 2016 62.08 66.35 61.56 65.66 2,166,658 +6.09(+10.23%)
Nov 08, 2016 58.89 59.94 58.89 59.56 493,811 +0.37(+0.62%)
Nov 07, 2016 59.52 59.76 58.69 59.20 579,761 +0.68(+1.16%)
Nov 04, 2016 57.75 59.20 57.53 58.52 720,940 +0.73(+1.26%)
Nov 03, 2016 57.58 58.47 57.52 57.79 831,889 +0.39(+0.69%)
Nov 02, 2016 57.81 58.84 57.38 57.39 715,723 -0.67(-1.15%)
Nov 01, 2016 59.50 59.98 57.72 58.06 867,735 -0.97(-1.64%)
Oct 31, 2016 58.00 59.14 57.64 59.03 819,092 +1.29(+2.23%)
Oct 28, 2016 57.32 58.35 57.19 57.75 1,000,129 +0.33(+0.58%)
Oct 27, 2016 58.43 58.55 57.22 57.41 749,129 -1.10(-1.88%)
Oct 26, 2016 58.78 59.50 58.23 58.51 872,818 -0.35(-0.60%)
Oct 25, 2016 59.12 60.00 58.78 58.86 958,355 +0.03(+0.04%)
Oct 24, 2016 60.30 60.30 58.67 58.84 865,232 +0.16(+0.28%)
Oct 21, 2016 59.02 59.33 57.87 58.67 1,449,957 -1.13(-1.89%)
Oct 20, 2016 57.65 59.87 55.87 59.81 2,850,704 -2.47(-3.97%)
Oct 19, 2016 61.08 62.44 60.84 62.28 1,085,803 +1.37(+2.25%)
Oct 18, 2016 61.08 61.63 60.04 60.90 516,329 +1.06(+1.76%)
Oct 17, 2016 59.13 59.98 59.13 59.85 607,483 +0.94(+1.60%)
Oct 14, 2016 59.16 59.40 58.66 58.90 374,087 +0.14(+0.23%)
Oct 13, 2016 58.63 59.14 58.12 58.77 608,858 -1.23(-2.05%)
Oct 12, 2016 59.50 60.17 59.09 59.99 500,346 +0.41(+0.69%)
Oct 11, 2016 59.93 60.38 59.29 59.58 481,120 -0.92(-1.52%)
Oct 10, 2016 59.97 61.29 60.45 60.50 366,542 +0.53(+0.89%)
Oct 07, 2016 60.65 61.44 59.24 59.97 846,245 -0.27(-0.46%)
Oct 06, 2016 59.63 60.36 59.60 60.24 689,834 +0.00(+0.00%)
Oct 05, 2016 60.03 60.27 59.30 60.24 645,756 +0.84(+1.42%)
Oct 04, 2016 60.28 60.34 59.31 59.40 739,206 -1.23(-2.02%)
Oct 03, 2016 61.80 62.08 60.35 60.63 643,050 -1.19(-1.93%)
Sep 30, 2016 62.23 62.35 61.56 61.82 581,057 -0.17(-0.28%)
Sep 29, 2016 62.89 63.52 61.83 61.99 627,214 -1.29(-2.03%)
Sep 28, 2016 61.81 63.39 61.81 63.28 762,396 +1.44(+2.33%)
Sep 27, 2016 60.98 61.84 60.69 61.84 496,050 +0.56(+0.91%)
Sep 26, 2016 61.11 61.67 61.01 61.28 523,778 -0.20(-0.32%)
Sep 23, 2016 61.14 61.77 61.14 61.48 493,609 +0.07(+0.11%)
Sep 22, 2016 61.98 62.40 61.26 61.41 569,105 +0.69(+1.13%)
Sep 21, 2016 60.07 60.84 59.72 60.72 523,214 +1.51(+2.55%)
Sep 20, 2016 59.77 59.88 59.16 59.21 419,164 -0.21(-0.35%)
Sep 19, 2016 59.43 60.19 59.19 59.42 547,916 +0.35(+0.60%)
Sep 16, 2016 58.78 59.20 58.48 59.07 832,337 +0.09(+0.15%)
Sep 15, 2016 58.19 59.33 58.12 58.98 705,940 +0.74(+1.27%)
Sep 14, 2016 59.06 59.32 58.07 58.24 863,692 -0.83(-1.41%)
Sep 13, 2016 59.96 60.21 58.53 59.08 570,169 -1.78(-2.92%)
Sep 12, 2016 59.68 61.18 59.18 60.85 702,516 +0.49(+0.81%)
Sep 09, 2016 61.91 61.96 60.29 60.36 672,772 -2.41(-3.84%)
Sep 08, 2016 63.43 63.68 62.76 62.77 422,699 -0.92(-1.44%)
Sep 07, 2016 63.54 63.79 62.92 63.69 512,032 +0.19(+0.30%)
Sep 06, 2016 62.67 63.51 62.16 63.50 525,655 +1.27(+2.04%)
Sep 02, 2016 62.88 62.23 62.23 62.23 446,939 +0.01(+0.01%)
Sep 01, 2016 62.04 62.50 61.54 62.23 545,500 +0.36(+0.58%)
Aug 31, 2016 61.39 62.00 60.89 61.86 601,779 +0.24(+0.39%)
Aug 30, 2016 62.21 62.43 61.47 61.62 480,291 -0.83(-1.33%)
Aug 29, 2016 61.72 62.67 61.72 62.46 451,431 +0.63(+1.01%)
Aug 26, 2016 62.21 63.40 61.65 61.83 388,575 -0.08(-0.12%)
Aug 25, 2016 62.20 62.67 61.83 61.91 551,073 -0.19(-0.30%)
Aug 24, 2016 63.19 63.30 62.03 62.10 621,373 -1.35(-2.12%)
Aug 23, 2016 63.65 64.22 63.23 63.44 435,294 +0.37(+0.59%)
Aug 22, 2016 62.11 63.08 61.99 63.08 395,794 +0.42(+0.67%)
Aug 19, 2016 63.38 63.85 62.11 62.65 711,601 -1.38(-2.16%)
Aug 18, 2016 63.70 64.19 63.25 64.04 342,144 +0.62(+0.97%)
Aug 17, 2016 62.93 63.64 62.61 63.42 659,065 +0.28(+0.45%)
Aug 16, 2016 63.94 64.33 63.12 63.14 400,435 -0.57(-0.89%)
Aug 15, 2016 63.13 64.05 62.92 63.70 531,055 +0.70(+1.12%)
Aug 12, 2016 64.71 64.77 62.91 63.00 643,535 -1.78(-2.74%)
Aug 11, 2016 64.56 65.08 64.29 64.77 587,496 +0.43(+0.67%)
Aug 10, 2016 64.83 64.94 64.23 64.35 538,777 -0.12(-0.19%)
Aug 09, 2016 65.05 65.49 64.40 64.47 500,782 -0.61(-0.94%)
Aug 08, 2016 65.27 65.52 64.85 65.08 754,471 -0.06(-0.09%)
Aug 05, 2016 65.31 65.49 64.98 65.14 855,358 -0.14(-0.21%)
Aug 04, 2016 65.65 65.81 65.19 65.28 546,486 -0.55(-0.84%)
Aug 03, 2016 65.60 65.90 65.24 65.84 1,072,323 -0.04(-0.06%)
Aug 02, 2016 66.22 66.89 65.47 65.88 1,025,880 -0.18(-0.27%)
Aug 01, 2016 66.80 66.80 65.55 66.06 720,236 -0.89(-1.33%)
Jul 29, 2016 67.00 67.59 65.94 66.94 1,015,655 -0.14(-0.20%)
Jul 28, 2016 66.07 67.21 65.23 67.08 1,114,200 +1.27(+1.93%)
Jul 27, 2016 66.40 66.94 65.30 65.81 583,665 -0.10(-0.16%)
Jul 26, 2016 64.35 65.93 64.28 65.91 660,971 +1.32(+2.05%)
Jul 25, 2016 65.08 65.49 64.02 64.59 763,625 -0.55(-0.85%)
Jul 22, 2016 65.40 65.46 64.23 65.14 1,227,517 -0.03(-0.04%)
Jul 21, 2016 67.32 68.26 64.90 65.17 1,732,913 -5.05(-7.20%)
Jul 20, 2016 69.41 70.51 68.56 70.22 1,766,606 +0.24(+0.34%)
Jul 19, 2016 70.68 70.73 69.63 69.98 1,021,329 -1.48(-2.07%)
Jul 18, 2016 71.13 71.48 70.54 71.46 489,071 +0.03(+0.04%)
Jul 15, 2016 71.39 71.65 71.00 71.43 411,263 -0.23(-0.32%)
Jul 14, 2016 71.25 71.90 70.60 71.66 602,654 +0.84(+1.18%)
Jul 13, 2016 70.92 71.05 69.87 70.83 432,559 +0.43(+0.61%)
Jul 12, 2016 70.07 71.19 69.89 70.40 645,678 +1.07(+1.54%)
Jul 11, 2016 68.38 69.46 68.26 69.33 575,945 +0.90(+1.32%)
Jul 08, 2016 67.48 66.72 66.72 68.43 597,339 +1.71(+2.56%)
Jul 07, 2016 67.19 67.96 66.15 66.72 984,301 -0.51(-0.76%)
Jul 06, 2016 65.91 67.58 65.85 67.23 763,196 +1.49(+2.27%)
Jul 05, 2016 66.64 66.85 65.26 65.74 616,014 -1.11(-1.66%)
Jul 01, 2016 65.62 66.85 66.85 66.85 699,628 +1.22(+1.86%)
Jun 30, 2016 63.16 65.66 63.10 65.63 855,311 +2.89(+4.61%)
Jun 29, 2016 62.79 63.14 62.55 62.74 620,360 +0.80(+1.30%)
Jun 28, 2016 62.26 62.65 61.45 61.94 1,194,720 +0.15(+0.23%)
Jun 27, 2016 62.61 62.80 61.72 61.79 696,615 -1.50(-2.37%)
Jun 24, 2016 64.02 65.49 62.98 63.29 1,105,895 -3.55(-5.31%)
Jun 23, 2016 66.15 66.89 65.39 66.84 693,883 +1.51(+2.31%)
Jun 22, 2016 65.65 65.84 64.88 65.33 610,490 -0.01(-0.01%)
Jun 21, 2016 66.31 66.31 64.79 65.34 883,605 -0.84(-1.26%)
Jun 20, 2016 65.45 66.43 65.45 66.18 812,805 +1.65(+2.55%)
Jun 17, 2016 64.88 65.45 64.34 64.53 688,831 -0.18(-0.28%)
Jun 16, 2016 64.22 64.77 63.59 64.71 381,613 +0.09(+0.15%)
Jun 15, 2016 64.41 65.14 64.38 64.61 553,911 +0.44(+0.69%)
Jun 14, 2016 64.34 64.96 63.71 64.17 510,043 -0.25(-0.38%)
Jun 13, 2016 65.25 65.46 64.40 64.42 473,874 -1.04(-1.59%)
Jun 10, 2016 64.73 65.65 64.44 65.46 825,850 +0.41(+0.63%)
Jun 09, 2016 65.43 65.58 64.71 65.05 576,736 -1.08(-1.63%)
Jun 08, 2016 65.64 66.83 65.56 66.13 1,032,906 +0.96(+1.48%)
Jun 07, 2016 64.85 65.55 64.32 65.16 735,800 +0.49(+0.75%)
Jun 06, 2016 64.32 65.21 64.29 64.67 685,041 +0.39(+0.61%)
Jun 03, 2016 64.01 64.38 63.51 64.28 946,808 +0.48(+0.75%)
Jun 02, 2016 63.27 63.82 62.99 63.80 755,096 +0.13(+0.20%)
Jun 01, 2016 63.22 63.83 62.58 63.68 676,646 +0.22(+0.35%)
May 31, 2016 63.36 64.04 63.06 63.45 910,509 +0.46(+0.73%)
May 27, 2016 63.29 62.99 62.99 62.99 566,522 -0.64(-1.01%)
May 26, 2016 63.67 64.40 62.93 63.63 935,070 +0.61(+0.96%)
May 25, 2016 62.52 63.26 62.47 63.03 744,581 +0.72(+1.15%)
May 24, 2016 61.90 62.75 61.63 62.31 756,341 +0.68(+1.10%)
May 23, 2016 61.05 61.95 60.75 61.63 586,506 +0.45(+0.74%)
May 20, 2016 61.33 61.81 60.90 61.18 682,116 +0.16(+0.26%)
May 19, 2016 59.85 61.30 59.43 61.02 754,077 +0.86(+1.42%)
May 18, 2016 61.04 61.55 59.69 60.16 892,781 -1.26(-2.06%)
May 17, 2016 62.44 62.69 60.99 61.43 852,007 -1.31(-2.08%)
May 16, 2016 62.26 63.31 62.08 62.73 905,666 +0.83(+1.34%)
May 13, 2016 61.05 62.01 60.77 61.90 1,257,223 +0.65(+1.05%)
May 12, 2016 61.82 62.05 60.70 61.26 501,437 -0.23(-0.37%)
May 11, 2016 61.80 62.18 60.94 61.49 580,420 +0.08(+0.12%)
May 10, 2016 60.44 61.46 60.27 61.41 626,230 +1.24(+2.06%)
May 09, 2016 61.17 61.33 59.60 60.17 1,028,092 -2.07(-3.33%)
May 06, 2016 61.62 62.42 61.11 62.24 1,042,162 +0.20(+0.33%)
May 05, 2016 62.20 63.10 61.56 62.04 1,147,943 +0.03(+0.05%)
May 04, 2016 61.21 62.18 61.07 62.01 920,052 +0.20(+0.33%)
May 03, 2016 62.40 62.42 61.36 61.80 1,202,727 -1.49(-2.36%)
May 02, 2016 62.84 63.59 62.40 63.30 1,193,762 +0.51(+0.81%)
Apr 29, 2016 62.18 62.90 61.63 62.79 1,090,608 +0.64(+1.02%)
Apr 28, 2016 62.81 63.38 61.82 62.15 1,018,104 -0.62(-0.99%)
Apr 27, 2016 61.18 62.83 60.91 62.77 1,097,083 +1.25(+2.03%)
Apr 26, 2016 61.22 61.56 60.03 61.52 1,075,972 +0.71(+1.17%)
Apr 25, 2016 60.60 60.99 60.27 60.81 1,470,247 -0.13(-0.21%)
Apr 22, 2016 61.09 62.02 60.57 60.94 1,290,805 -0.41(-0.66%)
Apr 21, 2016 62.07 62.78 60.56 61.34 1,139,653 -0.49(-0.80%)
Apr 20, 2016 62.57 62.68 61.21 61.84 1,806,912 -0.31(-0.51%)
Apr 19, 2016 62.25 62.97 61.67 62.15 1,343,237 -0.08(-0.14%)
Apr 18, 2016 61.54 62.53 61.23 62.23 867,322 +0.28(+0.45%)
Apr 15, 2016 61.58 62.28 61.25 61.95 812,327 +0.05(+0.08%)
Apr 14, 2016 61.81 62.16 61.46 61.90 923,508 +0.38(+0.62%)
Apr 13, 2016 60.18 61.62 59.91 61.52 1,123,403 +2.14(+3.60%)
Apr 12, 2016 59.56 59.79 58.44 59.38 668,946 +0.08(+0.14%)
Apr 11, 2016 59.41 59.92 59.22 59.30 1,059,013 +0.33(+0.56%)
Apr 08, 2016 58.53 59.68 58.13 58.97 1,069,190 +1.41(+2.45%)
Apr 07, 2016 58.43 58.55 57.35 57.56 677,372 -1.01(-1.72%)
Apr 06, 2016 58.13 58.83 57.93 58.57 773,191 +0.31(+0.54%)
Apr 05, 2016 57.99 58.55 57.87 58.25 661,760 -0.03(-0.04%)
Apr 04, 2016 59.65 59.98 58.28 58.28 694,312 -1.38(-2.32%)
Apr 01, 2016 58.04 59.72 57.91 59.66 807,019 +0.93(+1.59%)
Mar 31, 2016 59.24 59.37 58.49 58.73 524,070 -0.66(-1.11%)
Mar 30, 2016 59.83 60.12 59.19 59.39 616,765 -0.04(-0.07%)
Mar 29, 2016 57.80 59.45 57.49 59.43 657,216 +1.09(+1.86%)
Mar 28, 2016 58.30 58.74 57.59 58.35 508,660 +0.34(+0.59%)
Mar 24, 2016 57.08 58.01 58.01 58.01 659,517 +0.38(+0.66%)
Mar 23, 2016 58.70 58.80 57.52 57.63 681,215 -1.08(-1.84%)
Mar 22, 2016 58.47 59.32 58.06 58.70 442,945 -0.15(-0.26%)
Mar 21, 2016 59.03 59.32 57.85 58.86 825,471 -0.78(-1.31%)
Mar 18, 2016 59.51 60.55 59.24 59.64 1,011,107 +0.11(+0.19%)
Mar 17, 2016 57.80 59.63 57.20 59.53 839,702 +2.10(+3.67%)
Mar 16, 2016 57.07 57.68 56.61 57.42 1,057,910 +0.33(+0.58%)
Mar 15, 2016 56.33 57.66 55.92 57.09 663,127 +0.02(+0.03%)
Mar 14, 2016 56.39 57.60 56.31 57.07 661,351 +0.14(+0.24%)
Mar 11, 2016 56.86 57.32 56.12 56.94 638,440 +0.42(+0.75%)
Mar 10, 2016 55.55 56.57 55.17 56.51 901,664 +1.15(+2.09%)
Mar 09, 2016 54.85 56.01 54.18 55.36 785,092 +0.84(+1.54%)
Mar 08, 2016 54.89 55.52 53.82 54.52 853,437 -0.80(-1.45%)
Mar 07, 2016 54.27 55.35 53.58 55.32 1,010,442 +1.37(+2.53%)
Mar 04, 2016 55.55 55.55 53.41 53.95 1,527,069 -1.01(-1.84%)
Mar 03, 2016 55.67 56.36 54.77 54.97 1,032,410 -0.57(-1.02%)
Mar 02, 2016 53.35 55.56 52.94 55.53 1,478,064 +2.29(+4.31%)
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.