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

Reliance Inc (NY: RS )

304.80 +3.63 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2006 17.91 18.03 17.37 17.92 1,807,442 +0.06(+0.33%)
Mar 30, 2006 17.96 18.17 17.61 17.87 872,675 -0.05(-0.27%)
Mar 29, 2006 16.92 18.01 16.92 17.91 1,319,885 +1.01(+5.98%)
Mar 28, 2006 17.18 17.44 16.86 16.90 644,223 -0.25(-1.48%)
Mar 27, 2006 17.14 17.17 16.88 17.16 497,511 +0.11(+0.63%)
Mar 24, 2006 16.66 17.10 16.49 17.05 936,600 +0.36(+2.16%)
Mar 23, 2006 16.65 16.78 16.30 16.69 1,061,043 +0.12(+0.74%)
Mar 22, 2006 16.45 16.89 16.38 16.57 907,781 +0.08(+0.47%)
Mar 21, 2006 16.62 16.93 16.42 16.49 1,035,893 -0.00(-0.01%)
Mar 20, 2006 16.53 16.70 16.37 16.49 743,254 +0.01(+0.06%)
Mar 17, 2006 16.43 16.68 16.34 16.48 1,293,949 +0.10(+0.62%)
Mar 16, 2006 16.45 16.51 16.18 16.38 751,900 +0.01(+0.08%)
Mar 15, 2006 16.11 16.44 16.07 16.37 1,219,545 +0.32(+2.02%)
Mar 14, 2006 15.90 16.20 15.75 16.04 733,561 +0.14(+0.90%)
Mar 13, 2006 16.13 16.24 15.83 15.90 609,641 -0.13(-0.83%)
Mar 10, 2006 15.84 16.22 15.66 16.03 734,609 +0.46(+2.94%)
Mar 09, 2006 15.66 15.80 15.42 15.57 1,021,221 +0.02(+0.15%)
Mar 08, 2006 15.54 15.71 15.02 15.55 1,377,260 -0.12(-0.77%)
Mar 07, 2006 16.34 16.34 15.41 15.67 714,698 -0.67(-4.11%)
Mar 06, 2006 16.10 16.79 16.10 16.34 871,365 -0.13(-0.80%)
Mar 03, 2006 16.60 16.83 16.37 16.47 1,038,774 -0.02(-0.09%)
Mar 02, 2006 16.30 16.58 16.05 16.49 833,639 +0.23(+1.43%)
Mar 01, 2006 15.82 16.29 15.78 16.26 1,214,567 +0.53(+3.39%)
Feb 28, 2006 16.50 16.57 15.66 15.72 1,330,365 -0.78(-4.73%)
Feb 27, 2006 16.79 16.80 16.42 16.50 1,123,920 -0.21(-1.28%)
Feb 24, 2006 16.64 16.75 16.35 16.72 998,167 +0.21(+1.25%)
Feb 23, 2006 16.27 16.87 16.26 16.51 1,361,279 +0.33(+2.03%)
Feb 22, 2006 16.17 16.37 15.86 16.18 706,838 +0.11(+0.71%)
Feb 21, 2006 15.92 16.17 15.71 16.07 976,160 +0.25(+1.56%)
Feb 17, 2006 15.80 15.90 15.30 15.82 1,266,440 +0.15(+0.96%)
Feb 16, 2006 15.28 15.87 15.01 15.67 1,656,276 +0.75(+5.05%)
Feb 15, 2006 14.94 15.06 14.47 14.92 668,064 +0.01(+0.04%)
Feb 14, 2006 14.52 15.02 14.51 14.91 750,066 +0.45(+3.13%)
Feb 13, 2006 14.82 14.82 14.29 14.46 850,930 -0.36(-2.46%)
Feb 10, 2006 14.47 14.93 14.16 14.83 1,061,305 +0.32(+2.21%)
Feb 09, 2006 14.98 15.07 14.47 14.50 865,602 -0.44(-2.92%)
Feb 08, 2006 15.03 15.05 14.51 14.94 1,167,672 -0.09(-0.61%)
Feb 07, 2006 15.65 15.71 15.02 15.03 1,034,059 -0.81(-5.10%)
Feb 06, 2006 15.62 16.02 15.48 15.84 1,268,012 +0.27(+1.75%)
Feb 03, 2006 15.55 15.84 15.48 15.57 989,259 -0.23(-1.47%)
Feb 02, 2006 15.98 16.33 15.51 15.80 2,594,710 +0.84(+5.59%)
Feb 01, 2006 15.08 15.18 14.81 14.96 953,629 -0.21(-1.37%)
Jan 31, 2006 14.79 15.37 14.58 15.17 1,139,115 -0.05(-0.33%)
Jan 30, 2006 15.39 15.54 15.18 15.22 747,184 -0.17(-1.10%)
Jan 27, 2006 14.92 15.58 15.00 15.39 857,480 +0.47(+3.17%)
Jan 26, 2006 14.71 14.95 14.64 14.92 820,016 +0.21(+1.40%)
Jan 25, 2006 14.82 15.04 14.61 14.71 780,980 -0.00(-0.01%)
Jan 24, 2006 14.18 14.79 14.16 14.71 1,601,783 +0.62(+4.43%)
Jan 23, 2006 13.93 14.31 13.87 14.09 1,457,428 +0.22(+1.58%)
Jan 20, 2006 13.06 14.25 13.06 13.87 2,517,424 +0.81(+6.21%)
Jan 19, 2006 13.00 13.15 12.95 13.06 1,710,245 +0.25(+1.97%)
Jan 18, 2006 12.60 13.30 12.55 12.81 2,700,552 +0.26(+2.07%)
Jan 17, 2006 12.38 12.62 12.37 12.55 576,369 +0.18(+1.47%)
Jan 13, 2006 13.21 13.21 12.36 12.37 427,823 +0.04(+0.29%)
Jan 12, 2006 12.48 12.56 12.30 12.33 611,737 -0.17(-1.34%)
Jan 11, 2006 12.80 12.87 12.47 12.50 690,333 -0.30(-2.34%)
Jan 10, 2006 12.44 12.97 12.36 12.80 1,207,755 +0.16(+1.25%)
Jan 09, 2006 12.02 12.71 12.02 12.64 1,191,774 +0.59(+4.93%)
Jan 06, 2006 12.01 12.16 11.98 12.05 732,251 +0.03(+0.27%)
Jan 05, 2006 12.02 12.03 11.88 12.01 685,617 +0.01(+0.08%)
Jan 04, 2006 11.85 12.09 11.85 12.00 958,869 -0.02(-0.16%)
Jan 03, 2006 11.83 12.13 11.70 12.02 832,329 +0.36(+3.08%)
Dec 30, 2005 11.79 11.79 11.60 11.66 484,150 -0.17(-1.44%)
Dec 29, 2005 11.92 11.92 11.73 11.83 401,624 -0.07(-0.58%)
Dec 28, 2005 11.64 11.94 11.64 11.90 483,888 +0.22(+1.91%)
Dec 27, 2005 12.08 12.08 11.67 11.68 678,282 -0.35(-2.93%)
Dec 23, 2005 12.01 12.06 11.93 12.03 433,848 +0.05(+0.40%)
Dec 22, 2005 12.07 12.07 11.86 11.99 411,318 -0.03(-0.29%)
Dec 21, 2005 11.93 12.02 11.90 12.02 758,187 +0.08(+0.67%)
Dec 20, 2005 11.82 11.99 11.82 11.94 846,477 +0.12(+1.05%)
Dec 19, 2005 11.97 12.18 11.79 11.82 783,862 -0.15(-1.29%)
Dec 16, 2005 12.21 12.40 11.97 11.97 1,394,814 -0.24(-1.97%)
Dec 15, 2005 12.42 12.45 12.19 12.21 556,458 -0.21(-1.72%)
Dec 14, 2005 12.30 12.48 12.30 12.42 496,987 +0.02(+0.17%)
Dec 13, 2005 12.35 12.44 12.22 12.40 630,076 -0.12(-0.98%)
Dec 12, 2005 12.56 12.59 12.50 12.53 518,732 +0.00(+0.03%)
Dec 09, 2005 12.48 12.62 12.40 12.52 427,037 +0.06(+0.44%)
Dec 08, 2005 12.56 12.75 12.34 12.47 870,579 -0.20(-1.58%)
Dec 07, 2005 12.50 12.73 12.49 12.67 500,131 +0.03(+0.23%)
Dec 06, 2005 12.70 12.81 12.60 12.64 1,041,918 -0.08(-0.63%)
Dec 05, 2005 12.79 12.83 12.63 12.72 941,840 +0.12(+0.97%)
Dec 02, 2005 12.72 12.77 12.45 12.60 677,234 -0.12(-0.96%)
Dec 01, 2005 12.40 12.74 12.36 12.72 1,034,583 +0.41(+3.30%)
Nov 30, 2005 12.23 12.44 12.17 12.31 1,123,134 +0.01(+0.06%)
Nov 29, 2005 11.95 12.37 11.95 12.30 1,097,721 +0.35(+2.94%)
Nov 28, 2005 12.41 12.41 11.95 11.95 893,634 -0.44(-3.53%)
Nov 25, 2005 12.12 12.39 12.09 12.39 202,515 +0.28(+2.30%)
Nov 23, 2005 12.21 12.35 12.05 12.11 685,617 +0.04(+0.30%)
Nov 22, 2005 12.24 12.24 11.97 12.08 628,242 -0.16(-1.31%)
Nov 21, 2005 11.87 12.28 11.85 12.24 528,425 +0.35(+2.94%)
Nov 18, 2005 12.02 12.02 11.69 11.89 1,063,663 -0.13(-1.08%)
Nov 17, 2005 11.83 12.02 11.81 12.02 347,393 +0.27(+2.27%)
Nov 16, 2005 11.62 11.76 11.43 11.75 408,960 +0.20(+1.74%)
Nov 15, 2005 11.66 11.80 11.50 11.55 619,073 -0.14(-1.16%)
Nov 14, 2005 11.83 11.84 11.53 11.68 619,597 -0.06(-0.50%)
Nov 11, 2005 11.41 11.82 11.41 11.74 574,797 +0.23(+1.99%)
Nov 10, 2005 11.49 11.52 11.24 11.51 1,183,653 +0.00(+0.02%)
Nov 09, 2005 11.57 11.69 11.44 11.51 926,644 -0.03(-0.26%)
Nov 08, 2005 11.50 11.72 11.47 11.54 628,242 -0.00(-0.03%)
Nov 07, 2005 11.50 11.60 11.38 11.55 1,048,468 +0.05(+0.41%)
Nov 04, 2005 11.55 11.57 11.35 11.50 861,148 -0.06(-0.48%)
Nov 03, 2005 11.42 11.64 11.41 11.55 960,703 +0.20(+1.75%)
Nov 02, 2005 11.06 11.36 11.02 11.36 911,711 +0.31(+2.78%)
Nov 01, 2005 10.72 11.05 10.72 11.05 779,670 +0.17(+1.53%)
Oct 31, 2005 10.78 11.05 10.66 10.88 1,128,898 +0.32(+3.04%)
Oct 28, 2005 10.30 10.64 10.24 10.56 539,953 +0.30(+2.94%)
Oct 27, 2005 10.48 10.48 10.20 10.26 505,633 -0.21(-2.04%)
Oct 26, 2005 10.58 10.80 10.45 10.47 861,672 +0.00(+0.00%)
Oct 25, 2005 10.59 10.71 10.31 10.47 1,493,582 -0.04(-0.36%)
Oct 24, 2005 10.03 10.53 9.980 10.51 1,187,059 +0.54(+5.38%)
Oct 21, 2005 9.466 10.17 9.466 9.976 1,134,661 +0.54(+5.70%)
Oct 20, 2005 10.23 10.29 9.287 9.438 1,941,055 -0.30(-3.04%)
Oct 19, 2005 9.350 9.733 9.004 9.733 1,260,415 +0.35(+3.76%)
Oct 18, 2005 9.621 9.623 9.336 9.380 687,451 -0.24(-2.50%)
Oct 17, 2005 9.607 9.680 9.542 9.621 542,049 +0.09(+0.94%)
Oct 14, 2005 9.571 9.659 9.350 9.531 507,991 +0.03(+0.32%)
Oct 13, 2005 9.510 9.541 9.277 9.501 844,643 -0.02(-0.18%)
Oct 12, 2005 9.775 9.775 9.285 9.518 891,014 -0.26(-2.64%)
Oct 11, 2005 9.741 9.899 9.726 9.775 539,691 +0.06(+0.63%)
Oct 10, 2005 9.917 10.08 9.695 9.714 857,742 -0.05(-0.55%)
Oct 07, 2005 9.651 9.943 9.623 9.768 583,705 +0.13(+1.33%)
Oct 06, 2005 9.789 9.857 9.441 9.640 828,924 -0.12(-1.19%)
Oct 05, 2005 10.05 10.05 9.693 9.756 1,034,321 -0.30(-2.94%)
Oct 04, 2005 10.15 10.19 9.953 10.05 447,472 -0.10(-0.94%)
Oct 03, 2005 10.12 10.24 10.08 10.15 492,795 +0.05(+0.45%)
Sep 30, 2005 9.955 10.15 9.882 10.10 734,871 +0.15(+1.48%)
Sep 29, 2005 9.813 9.957 9.802 9.955 436,468 +0.14(+1.44%)
Sep 28, 2005 9.674 9.859 9.674 9.813 583,181 +0.16(+1.64%)
Sep 27, 2005 9.752 9.752 9.558 9.655 419,701 -0.02(-0.24%)
Sep 26, 2005 9.676 9.789 9.533 9.678 711,292 +0.10(+1.10%)
Sep 23, 2005 9.573 9.655 9.333 9.573 545,193 +0.10(+1.09%)
Sep 22, 2005 9.825 9.825 9.365 9.470 569,557 +0.02(+0.18%)
Sep 21, 2005 9.333 9.642 9.329 9.453 591,564 +0.10(+1.12%)
Sep 20, 2005 9.569 9.630 9.228 9.348 1,197,538 -0.22(-2.33%)
Sep 19, 2005 9.586 9.667 9.546 9.571 686,665 -0.02(-0.16%)
Sep 16, 2005 9.583 9.638 9.542 9.586 945,769 +0.04(+0.46%)
Sep 15, 2005 9.443 9.667 9.443 9.542 704,742 +0.17(+1.81%)
Sep 14, 2005 9.457 9.506 9.367 9.373 563,794 -0.04(-0.39%)
Sep 13, 2005 9.487 9.537 9.384 9.409 481,268 -0.08(-0.82%)
Sep 12, 2005 9.369 9.529 9.317 9.487 455,593 +0.07(+0.75%)
Sep 09, 2005 9.256 9.432 9.256 9.417 433,325 +0.20(+2.15%)
Sep 08, 2005 9.250 9.271 9.107 9.218 464,763 -0.05(-0.49%)
Sep 07, 2005 9.262 9.323 9.193 9.264 807,441 +0.10(+1.13%)
Sep 06, 2005 9.296 9.296 8.993 9.161 1,000,524 -0.19(-2.04%)
Sep 02, 2005 9.460 9.483 9.331 9.352 296,568 -0.09(-0.95%)
Sep 01, 2005 9.209 9.449 9.157 9.441 497,773 +0.28(+3.06%)
Aug 31, 2005 9.083 9.180 9.063 9.161 616,977 +0.08(+0.86%)
Aug 30, 2005 9.094 9.109 9.000 9.083 316,741 -0.02(-0.23%)
Aug 29, 2005 9.079 9.237 9.002 9.104 623,526 +0.03(+0.29%)
Aug 26, 2005 9.123 9.161 8.943 9.077 611,737 -0.06(-0.71%)
Aug 25, 2005 8.951 9.149 8.951 9.142 463,715 +0.17(+1.91%)
Aug 24, 2005 8.970 9.155 8.903 8.970 694,263 -0.10(-1.07%)
Aug 23, 2005 9.315 9.315 8.928 9.067 670,946 -0.25(-2.64%)
Aug 22, 2005 9.081 9.336 9.081 9.313 479,958 +0.30(+3.30%)
Aug 19, 2005 8.974 9.176 8.974 9.016 513,754 +0.04(+0.47%)
Aug 18, 2005 9.025 9.042 8.894 8.974 735,394 -0.17(-1.86%)
Aug 17, 2005 9.189 9.388 9.096 9.144 487,556 -0.09(-0.93%)
Aug 16, 2005 9.436 9.436 9.228 9.229 397,170 -0.19(-1.99%)
Aug 15, 2005 9.390 9.510 9.304 9.417 523,972 +0.07(+0.80%)
Aug 12, 2005 9.413 9.455 9.210 9.342 490,437 -0.06(-0.67%)
Aug 11, 2005 9.218 9.470 9.161 9.405 555,148 +0.16(+1.78%)
Aug 10, 2005 9.399 9.399 9.159 9.241 823,160 -0.07(-0.78%)
Aug 09, 2005 9.329 9.382 9.180 9.313 765,785 +0.10(+1.14%)
Aug 08, 2005 8.989 9.301 8.989 9.209 592,874 +0.22(+2.44%)
Aug 05, 2005 9.119 9.170 8.903 8.989 909,877 -0.13(-1.42%)
Aug 04, 2005 9.163 9.176 9.046 9.119 653,393 -0.04(-0.48%)
Aug 03, 2005 9.111 9.205 9.018 9.163 679,329 +0.05(+0.52%)
Aug 02, 2005 9.065 9.209 9.033 9.115 661,252 +0.14(+1.60%)
Aug 01, 2005 8.916 9.037 8.865 8.972 931,622 +0.06(+0.62%)
Jul 29, 2005 8.903 8.960 8.852 8.916 911,187 -0.00(-0.02%)
Jul 28, 2005 8.779 8.922 8.750 8.918 1,183,653 +0.13(+1.48%)
Jul 27, 2005 8.894 8.970 8.703 8.789 1,141,211 -0.09(-1.05%)
Jul 26, 2005 8.665 8.918 8.573 8.882 1,040,084 +0.18(+2.06%)
Jul 25, 2005 8.777 8.962 8.642 8.703 1,218,759 +0.01(+0.15%)
Jul 22, 2005 8.407 8.701 8.407 8.689 1,074,405 +0.27(+3.22%)
Jul 21, 2005 8.207 8.443 8.159 8.418 2,139,902 +0.60(+7.72%)
Jul 20, 2005 7.577 7.853 7.577 7.815 782,552 +0.20(+2.63%)
Jul 19, 2005 7.363 7.638 7.342 7.615 598,638 +0.26(+3.53%)
Jul 18, 2005 7.392 7.479 7.325 7.355 541,263 -0.03(-0.46%)
Jul 15, 2005 7.388 7.436 7.329 7.390 360,754 -0.02(-0.21%)
Jul 14, 2005 7.634 7.644 7.350 7.405 422,321 -0.12(-1.57%)
Jul 13, 2005 7.519 7.567 7.394 7.523 283,468 +0.00(+0.05%)
Jul 12, 2005 7.518 7.605 7.407 7.519 499,083 -0.00(-0.05%)
Jul 11, 2005 7.363 7.565 7.363 7.523 566,151 +0.16(+2.12%)
Jul 08, 2005 7.205 7.405 7.205 7.367 667,016 +0.20(+2.80%)
Jul 07, 2005 6.956 7.186 6.956 7.166 520,566 -0.05(-0.66%)
Jul 06, 2005 7.210 7.317 7.134 7.214 631,124 +0.03(+0.45%)
Jul 05, 2005 7.208 7.210 7.081 7.182 450,616 +0.02(+0.29%)
Jul 01, 2005 7.138 7.273 7.081 7.161 237,359 +0.09(+1.21%)
Jun 30, 2005 7.319 7.346 7.054 7.075 1,026,461 -0.24(-3.31%)
Jun 29, 2005 7.344 7.409 7.287 7.317 214,828 -0.02(-0.26%)
Jun 28, 2005 7.266 7.378 7.233 7.336 581,871 +0.17(+2.37%)
Jun 27, 2005 7.134 7.205 7.100 7.166 461,619 +0.04(+0.56%)
Jun 24, 2005 7.157 7.186 7.023 7.126 740,110 -0.10(-1.32%)
Jun 23, 2005 7.518 7.518 7.189 7.222 824,994 -0.34(-4.54%)
Jun 22, 2005 7.577 7.657 7.500 7.565 661,514 +0.03(+0.35%)
Jun 21, 2005 7.573 7.577 7.367 7.539 879,487 -0.11(-1.40%)
Jun 20, 2005 7.729 7.731 7.573 7.645 1,036,678 -0.17(-2.17%)
Jun 17, 2005 7.873 7.928 7.750 7.815 545,193 +0.00(+0.00%)
Jun 16, 2005 7.657 7.834 7.655 7.815 776,788 +0.13(+1.71%)
Jun 15, 2005 7.634 7.689 7.569 7.684 945,245 +0.05(+0.65%)
Jun 14, 2005 7.634 7.634 7.502 7.634 734,609 +0.00(+0.00%)
Jun 13, 2005 7.548 7.663 7.451 7.634 696,883 +0.08(+1.04%)
Jun 10, 2005 7.506 7.605 7.380 7.556 669,374 +0.05(+0.66%)
Jun 09, 2005 7.539 7.539 7.374 7.506 472,622 -0.06(-0.78%)
Jun 08, 2005 7.540 7.651 7.521 7.565 1,114,488 +0.02(+0.33%)
Jun 07, 2005 7.491 7.584 7.460 7.540 570,605 +0.01(+0.15%)
Jun 06, 2005 7.527 7.561 7.418 7.529 843,333 +0.03(+0.36%)
Jun 03, 2005 7.508 7.638 7.468 7.502 611,475 +0.01(+0.18%)
Jun 02, 2005 7.415 7.598 7.323 7.489 635,316 +0.07(+1.00%)
Jun 01, 2005 7.346 7.478 7.233 7.415 869,531 +0.07(+0.94%)
May 31, 2005 7.395 7.453 7.346 7.346 1,001,048 -0.15(-1.99%)
May 27, 2005 7.634 7.701 7.487 7.495 778,098 +0.02(+0.23%)
May 26, 2005 7.380 7.512 7.300 7.478 558,292 +0.14(+1.85%)
May 25, 2005 7.350 7.376 7.065 7.342 1,435,945 -0.01(-0.10%)
May 24, 2005 7.472 7.472 7.308 7.350 701,860 -0.14(-1.89%)
May 23, 2005 7.437 7.567 7.426 7.491 1,066,807 +0.06(+0.85%)
May 20, 2005 7.558 7.615 7.426 7.428 689,809 -0.18(-2.38%)
May 19, 2005 7.682 7.682 7.464 7.609 1,349,490 -0.05(-0.60%)
May 18, 2005 7.033 7.689 7.033 7.655 1,936,863 +0.67(+9.53%)
May 17, 2005 6.842 7.016 6.779 6.989 610,951 +0.12(+1.78%)
May 16, 2005 6.680 6.884 6.642 6.867 634,530 +0.18(+2.68%)
May 13, 2005 6.878 6.955 6.601 6.687 899,922 -0.17(-2.53%)
May 12, 2005 7.161 7.163 6.800 6.861 985,329 -0.33(-4.57%)
May 11, 2005 7.189 7.250 7.077 7.189 930,836 +0.00(+0.00%)
May 10, 2005 7.518 7.518 7.165 7.189 1,084,622 -0.33(-4.37%)
May 09, 2005 7.443 7.539 7.344 7.518 464,501 +0.02(+0.21%)
May 06, 2005 7.472 7.558 7.426 7.502 523,710 +0.07(+0.92%)
May 05, 2005 7.500 7.582 7.371 7.434 850,144 -0.08(-1.04%)
May 04, 2005 7.300 7.527 7.241 7.512 653,131 +0.21(+2.85%)
May 03, 2005 7.235 7.340 7.191 7.304 851,716 +0.07(+0.95%)
May 02, 2005 7.195 7.241 7.157 7.235 1,002,620 +0.03(+0.48%)
Apr 29, 2005 7.271 7.329 6.987 7.201 1,629,553 -0.00(-0.05%)
Apr 28, 2005 7.386 7.388 7.163 7.205 1,406,603 -0.19(-2.56%)
Apr 27, 2005 7.535 7.535 7.269 7.394 1,206,708 -0.19(-2.49%)
Apr 26, 2005 7.846 7.882 7.579 7.582 1,009,432 -0.24(-3.03%)
Apr 25, 2005 7.703 7.869 7.703 7.819 694,263 +0.12(+1.54%)
Apr 22, 2005 7.712 7.789 7.602 7.701 864,292 -0.03(-0.40%)
Apr 21, 2005 7.729 7.768 7.626 7.731 950,485 +0.15(+1.99%)
Apr 20, 2005 7.750 7.790 7.554 7.581 593,136 -0.17(-2.19%)
Apr 19, 2005 7.729 7.813 7.693 7.750 1,213,257 +0.13(+1.65%)
Apr 18, 2005 7.323 7.718 7.247 7.624 1,048,730 +0.30(+4.09%)
Apr 15, 2005 7.516 7.544 7.166 7.325 2,007,861 -0.19(-2.59%)
Apr 14, 2005 7.882 7.882 7.497 7.519 1,319,624 -0.43(-5.42%)
Apr 13, 2005 8.197 8.201 7.859 7.951 1,138,591 -0.20(-2.48%)
Apr 12, 2005 8.130 8.153 7.918 8.153 888,132 -0.02(-0.26%)
Apr 11, 2005 8.006 8.218 7.888 8.174 1,082,526 +0.17(+2.10%)
Apr 08, 2005 8.207 8.275 7.989 8.006 751,114 -0.30(-3.56%)
Apr 07, 2005 8.327 8.344 8.235 8.302 476,552 -0.02(-0.28%)
Apr 06, 2005 8.262 8.441 8.176 8.325 1,093,268 +0.06(+0.79%)
Apr 05, 2005 8.304 8.327 7.918 8.260 2,163,481 +0.57(+7.45%)
Apr 04, 2005 7.624 7.716 7.453 7.687 545,455 +0.06(+0.83%)
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.