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 (%)
Apr 30, 2004 6.368 6.441 6.221 6.301 599,215 -0.11(-1.76%)
Apr 29, 2004 6.431 6.511 6.360 6.414 868,037 -0.14(-2.07%)
Apr 28, 2004 6.908 6.908 6.452 6.549 1,022,623 -0.36(-5.19%)
Apr 27, 2004 6.986 7.040 6.796 6.908 566,464 -0.05(-0.77%)
Apr 26, 2004 7.082 7.236 6.933 6.962 438,342 -0.11(-1.51%)
Apr 23, 2004 7.051 7.080 6.969 7.068 592,927 +0.04(+0.52%)
Apr 22, 2004 6.927 7.107 6.866 7.032 849,435 +0.20(+2.90%)
Apr 21, 2004 7.078 7.091 6.656 6.834 1,029,435 -0.24(-3.43%)
Apr 20, 2004 7.044 7.139 7.007 7.076 957,644 +0.06(+0.79%)
Apr 19, 2004 7.204 7.299 6.983 7.021 1,193,715 -0.02(-0.30%)
Apr 16, 2004 6.794 7.135 6.736 7.042 1,500,790 +0.36(+5.40%)
Apr 15, 2004 6.870 6.870 6.563 6.681 1,029,959 +0.28(+4.35%)
Apr 14, 2004 6.454 6.582 6.391 6.402 385,154 -0.05(-0.80%)
Apr 13, 2004 6.841 6.843 6.401 6.454 301,573 -0.42(-6.06%)
Apr 12, 2004 6.733 6.870 6.698 6.870 239,214 +0.19(+2.77%)
Apr 08, 2004 6.883 6.904 6.666 6.685 351,616 -0.17(-2.42%)
Apr 07, 2004 6.862 6.883 6.738 6.851 318,865 -0.01(-0.17%)
Apr 06, 2004 6.868 6.944 6.838 6.862 754,063 -0.02(-0.36%)
Apr 05, 2004 6.880 6.908 6.801 6.887 493,364 +0.05(+0.67%)
Apr 02, 2004 6.679 6.862 6.631 6.841 753,015 +0.24(+3.70%)
Apr 01, 2004 6.813 6.853 6.431 6.597 1,790,311 -0.11(-1.65%)
Mar 31, 2004 6.870 6.870 6.586 6.708 619,652 -0.15(-2.23%)
Mar 30, 2004 6.630 6.893 6.630 6.860 608,124 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,892 +0.20(+3.06%)
Mar 26, 2004 6.128 6.486 6.114 6.433 429,695 +0.31(+5.02%)
Mar 25, 2004 6.002 6.154 5.992 6.126 443,844 +0.14(+2.26%)
Mar 24, 2004 6.202 6.345 5.927 5.990 1,754,416 +0.16(+2.75%)
Mar 23, 2004 5.906 5.918 5.786 5.830 677,556 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.683 5.725 362,097 -0.34(-5.60%)
Mar 19, 2004 6.154 6.286 5.967 6.065 525,329 +0.31(+5.30%)
Mar 18, 2004 5.820 5.855 5.700 5.759 362,883 -0.10(-1.63%)
Mar 17, 2004 5.664 5.885 5.654 5.855 293,712 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,284 -0.01(-0.24%)
Mar 15, 2004 5.901 5.912 5.582 5.616 336,944 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,071 +0.21(+3.74%)
Mar 11, 2004 5.763 6.023 5.660 5.662 314,673 -0.10(-1.72%)
Mar 10, 2004 5.992 6.021 5.761 5.761 258,079 -0.26(-4.28%)
Mar 09, 2004 6.084 6.091 5.954 6.019 252,839 -0.03(-0.44%)
Mar 08, 2004 6.158 6.158 6.030 6.046 266,463 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.992 6.139 183,930 +0.11(+1.87%)
Mar 04, 2004 6.011 6.027 5.916 6.027 328,035 +0.06(+1.06%)
Mar 03, 2004 6.072 6.072 5.918 5.964 533,713 -0.11(-1.79%)
Mar 02, 2004 6.154 6.231 6.067 6.072 472,141 -0.09(-1.46%)
Mar 01, 2004 6.065 6.202 6.057 6.162 491,005 +0.16(+2.70%)
Feb 27, 2004 6.002 6.095 5.973 6.000 323,843 -0.01(-0.19%)
Feb 26, 2004 5.899 6.078 5.853 6.011 378,865 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.702 5.878 373,101 +0.19(+3.36%)
Feb 24, 2004 5.763 5.910 5.687 5.687 372,053 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,961 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.828 396,158 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.778 393,014 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.786 197,555 -0.09(-1.59%)
Feb 17, 2004 5.702 5.916 5.702 5.880 246,026 +0.20(+3.46%)
Feb 13, 2004 5.824 5.841 5.599 5.683 361,049 -0.09(-1.62%)
Feb 12, 2004 5.841 5.874 5.763 5.777 159,563 -0.04(-0.75%)
Feb 11, 2004 5.784 5.847 5.691 5.820 168,734 +0.04(+0.63%)
Feb 10, 2004 5.610 5.824 5.610 5.784 509,084 +0.23(+4.09%)
Feb 09, 2004 5.422 5.599 5.412 5.557 405,590 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.360 5.391 353,188 -0.04(-0.70%)
Feb 05, 2004 5.263 5.450 5.263 5.429 227,686 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,848 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,843 -0.15(-2.65%)
Feb 02, 2004 5.563 5.673 5.439 5.548 252,315 +0.01(+0.24%)
Jan 30, 2004 5.515 5.576 5.429 5.534 307,075 +0.04(+0.69%)
Jan 29, 2004 5.589 5.591 5.372 5.496 540,787 -0.02(-0.38%)
Jan 28, 2004 5.912 5.914 5.486 5.517 325,415 -0.38(-6.44%)
Jan 27, 2004 5.897 5.929 5.818 5.897 300,524 +0.03(+0.52%)
Jan 26, 2004 6.028 6.047 5.761 5.866 193,101 -0.16(-2.66%)
Jan 23, 2004 6.009 6.067 5.851 6.027 233,450 +0.06(+1.09%)
Jan 22, 2004 6.200 6.215 5.929 5.962 240,786 -0.24(-3.85%)
Jan 21, 2004 6.011 6.257 6.000 6.200 273,800 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,891 -0.01(-0.13%)
Jan 16, 2004 6.011 6.049 5.931 5.969 308,385 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,945 -0.38(-6.05%)
Jan 14, 2004 6.370 6.370 6.126 6.212 353,712 -0.16(-2.49%)
Jan 13, 2004 6.324 6.370 6.130 6.370 235,284 +0.11(+1.74%)
Jan 12, 2004 6.238 6.278 6.193 6.261 210,917 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,349 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.425 6.462 153,275 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.278 6.435 298,952 +0.06(+0.96%)
Jan 06, 2004 6.578 6.622 6.374 6.374 358,691 -0.15(-2.28%)
Jan 05, 2004 6.696 6.696 6.507 6.523 257,293 -0.06(-0.87%)
Jan 02, 2004 6.546 6.698 6.546 6.580 443,320 +0.24(+3.82%)
Dec 31, 2003 6.603 6.605 6.297 6.338 307,075 -0.27(-4.05%)
Dec 30, 2003 6.660 6.660 6.565 6.605 282,708 -0.07(-1.11%)
Dec 29, 2003 6.422 6.679 6.422 6.679 197,031 +0.26(+4.01%)
Dec 26, 2003 6.339 6.422 6.339 6.422 132,314 +0.08(+1.20%)
Dec 24, 2003 6.444 6.444 6.341 6.345 90,655 -0.12(-1.89%)
Dec 23, 2003 6.355 6.467 6.345 6.467 303,145 +0.05(+0.71%)
Dec 22, 2003 6.276 6.422 6.276 6.422 239,738 +0.13(+2.03%)
Dec 19, 2003 6.391 6.406 6.212 6.294 316,245 -0.10(-1.55%)
Dec 18, 2003 6.049 6.471 6.047 6.393 635,373 +0.31(+5.02%)
Dec 17, 2003 6.091 6.097 6.038 6.088 237,118 +0.01(+0.16%)
Dec 16, 2003 5.977 6.078 5.885 6.078 260,437 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.996 252,577 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,267 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,316 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,084 -0.44(-7.06%)
Dec 09, 2003 6.135 6.250 6.135 6.193 224,542 +0.08(+1.28%)
Dec 08, 2003 6.097 6.145 6.061 6.114 293,450 +0.06(+1.07%)
Dec 05, 2003 6.040 6.093 5.954 6.049 219,039 -0.03(-0.53%)
Dec 04, 2003 5.881 6.114 5.862 6.082 342,708 +0.22(+3.81%)
Dec 03, 2003 5.883 5.981 5.859 5.859 238,690 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.881 382,271 +0.01(+0.13%)
Dec 01, 2003 5.675 5.964 5.675 5.874 402,446 +0.25(+4.41%)
Nov 28, 2003 5.677 5.715 5.626 5.626 130,742 -0.07(-1.21%)
Nov 26, 2003 5.668 5.721 5.576 5.694 582,447 -0.05(-0.80%)
Nov 25, 2003 5.715 5.725 5.691 5.740 394,062 -0.02(-0.27%)
Nov 24, 2003 5.738 5.771 5.677 5.756 218,253 -0.02(-0.33%)
Nov 21, 2003 5.878 5.878 5.687 5.775 242,882 -0.11(-1.82%)
Nov 20, 2003 5.830 5.881 5.818 5.881 247,599 +0.05(+0.88%)
Nov 19, 2003 5.675 5.847 5.672 5.830 201,223 +0.13(+2.35%)
Nov 18, 2003 5.719 5.750 5.651 5.696 245,502 -0.02(-0.43%)
Nov 17, 2003 5.593 5.721 5.591 5.721 194,149 +0.12(+2.18%)
Nov 14, 2003 5.767 5.773 5.595 5.599 155,633 -0.15(-2.59%)
Nov 13, 2003 5.689 5.794 5.689 5.748 200,961 +0.06(+1.04%)
Nov 12, 2003 5.507 5.689 5.507 5.689 348,472 +0.20(+3.61%)
Nov 11, 2003 5.525 5.528 5.479 5.490 182,882 -0.03(-0.62%)
Nov 10, 2003 5.591 5.614 5.515 5.525 232,140 -0.07(-1.19%)
Nov 07, 2003 5.534 5.591 5.534 5.591 263,319 +0.06(+1.03%)
Nov 06, 2003 5.658 5.658 5.477 5.534 194,935 -0.12(-2.19%)
Nov 05, 2003 5.630 5.698 5.591 5.658 156,419 -0.06(-1.10%)
Nov 04, 2003 5.630 5.782 5.630 5.721 374,149 +0.19(+3.34%)
Nov 03, 2003 5.530 5.586 5.515 5.536 297,642 +0.06(+1.08%)
Oct 31, 2003 5.456 5.513 5.360 5.477 398,516 +0.08(+1.52%)
Oct 30, 2003 5.420 5.511 5.395 5.395 306,289 -0.02(-0.46%)
Oct 29, 2003 5.181 5.443 5.179 5.420 386,988 +0.26(+4.99%)
Oct 28, 2003 5.208 5.246 5.082 5.162 594,499 -0.12(-2.28%)
Oct 27, 2003 5.067 5.294 5.013 5.282 608,648 +0.28(+5.53%)
Oct 24, 2003 4.998 5.055 4.925 5.006 359,477 +0.03(+0.54%)
Oct 23, 2003 5.168 5.191 4.973 4.979 433,887 -0.19(-3.62%)
Oct 22, 2003 5.229 5.257 5.109 5.166 330,656 -0.08(-1.46%)
Oct 21, 2003 5.101 5.242 5.084 5.242 481,835 +0.16(+3.08%)
Oct 20, 2003 4.815 5.091 4.815 5.086 755,897 +0.30(+6.26%)
Oct 17, 2003 4.775 5.036 4.786 4.786 612,316 +0.01(+0.24%)
Oct 16, 2003 4.582 4.790 4.664 4.775 285,852 +0.19(+4.21%)
Oct 15, 2003 4.605 4.630 4.572 4.582 287,686 -0.04(-0.79%)
Oct 14, 2003 4.542 4.637 4.494 4.618 148,297 +0.07(+1.64%)
Oct 13, 2003 4.395 4.544 4.420 4.544 155,895 +0.15(+3.39%)
Oct 10, 2003 4.437 4.456 4.374 4.395 89,345 -0.04(-0.86%)
Oct 09, 2003 4.370 4.465 4.380 4.433 184,454 +0.06(+1.44%)
Oct 08, 2003 4.465 4.465 4.370 4.370 119,738 -0.10(-2.26%)
Oct 07, 2003 4.423 4.483 4.399 4.471 243,668 +0.06(+1.34%)
Oct 06, 2003 4.361 4.439 4.355 4.412 265,415 +0.02(+0.52%)
Oct 03, 2003 4.380 4.437 4.380 4.389 259,913 +0.01(+0.22%)
Oct 02, 2003 4.364 4.406 4.353 4.380 341,922 +0.01(+0.22%)
Oct 01, 2003 4.236 4.387 4.221 4.370 132,576 +0.14(+3.20%)
Sep 30, 2003 4.217 4.307 4.196 4.235 385,940 -0.01(-0.22%)
Sep 29, 2003 4.107 4.246 4.095 4.244 238,166 +0.16(+3.83%)
Sep 26, 2003 4.221 4.221 4.088 4.088 175,808 -0.11(-2.64%)
Sep 25, 2003 4.294 4.320 4.183 4.198 189,956 -0.10(-2.44%)
Sep 24, 2003 4.385 4.404 4.332 4.303 173,974 -0.09(-2.08%)
Sep 23, 2003 4.376 4.401 4.368 4.395 192,053 +0.05(+1.23%)
Sep 22, 2003 4.406 4.406 4.267 4.341 172,664 -0.06(-1.43%)
Sep 19, 2003 4.374 4.429 4.374 4.404 287,424 +0.01(+0.26%)
Sep 18, 2003 4.364 4.404 4.362 4.393 242,096 +0.03(+0.66%)
Sep 17, 2003 4.387 4.389 4.340 4.364 118,166 -0.04(-0.91%)
Sep 16, 2003 4.380 4.408 4.351 4.404 204,367 +0.07(+1.63%)
Sep 15, 2003 4.380 4.389 4.328 4.334 94,847 -0.03(-0.66%)
Sep 12, 2003 4.372 4.414 4.326 4.362 129,432 -0.01(-0.31%)
Sep 11, 2003 4.370 4.393 4.345 4.376 158,515 +0.02(+0.44%)
Sep 10, 2003 4.389 4.389 4.324 4.357 217,467 +0.00(+0.09%)
Sep 09, 2003 4.462 4.462 4.353 4.353 99,825 -0.08(-1.89%)
Sep 08, 2003 4.431 4.485 4.408 4.437 262,533 +0.01(+0.13%)
Sep 05, 2003 4.408 4.465 4.404 4.431 301,311 +0.03(+0.61%)
Sep 04, 2003 4.423 4.427 4.353 4.404 199,913 -0.01(-0.30%)
Sep 03, 2003 4.418 4.452 4.408 4.418 382,795 +0.01(+0.22%)
Sep 02, 2003 4.403 4.446 4.368 4.408 962,623 +0.01(+0.13%)
Aug 29, 2003 4.383 4.437 4.383 4.403 213,537 +0.01(+0.22%)
Aug 28, 2003 4.382 4.404 4.294 4.393 182,882 +0.01(+0.31%)
Aug 27, 2003 4.380 4.393 4.366 4.380 153,799 -0.01(-0.22%)
Aug 26, 2003 4.322 4.389 4.252 4.389 431,529 +0.06(+1.32%)
Aug 25, 2003 4.351 4.351 4.275 4.332 120,262 -0.03(-0.66%)
Aug 22, 2003 4.380 4.389 4.332 4.361 119,214 -0.05(-1.04%)
Aug 21, 2003 4.389 4.418 4.370 4.406 734,674 +0.02(+0.39%)
Aug 20, 2003 4.504 4.504 4.372 4.389 338,778 -0.13(-2.87%)
Aug 19, 2003 4.481 4.542 4.481 4.519 314,411 +0.04(+0.98%)
Aug 18, 2003 4.418 4.504 4.410 4.475 211,703 +0.07(+1.65%)
Aug 15, 2003 4.408 4.408 4.389 4.403 75,196 -0.01(-0.13%)
Aug 14, 2003 4.389 4.429 4.380 4.408 281,660 +0.00(+0.09%)
Aug 13, 2003 4.406 4.494 4.380 4.404 483,931 -0.04(-0.90%)
Aug 12, 2003 4.214 4.444 4.214 4.444 221,660 +0.20(+4.77%)
Aug 11, 2003 4.120 4.250 4.120 4.242 196,507 +0.13(+3.20%)
Aug 08, 2003 4.103 4.122 4.074 4.111 202,271 +0.03(+0.80%)
Aug 07, 2003 4.112 4.116 4.065 4.078 252,053 -0.03(-0.84%)
Aug 06, 2003 4.156 4.156 4.105 4.112 102,969 -0.02(-0.60%)
Aug 05, 2003 4.200 4.212 4.133 4.137 161,659 -0.06(-1.45%)
Aug 04, 2003 4.280 4.280 4.198 4.198 263,319 -0.08(-1.87%)
Aug 01, 2003 4.275 4.319 4.202 4.278 252,053 +0.00(+0.09%)
Jul 31, 2003 4.294 4.294 4.208 4.275 194,411 -0.02(-0.44%)
Jul 30, 2003 4.174 4.294 4.103 4.294 320,175 +0.10(+2.41%)
Jul 29, 2003 4.103 4.193 4.053 4.193 198,865 +0.10(+2.52%)
Jul 28, 2003 4.019 4.132 4.019 4.090 156,943 +0.07(+1.81%)
Jul 25, 2003 3.988 4.053 3.966 4.017 192,315 +0.04(+1.06%)
Jul 24, 2003 3.933 4.069 3.933 3.975 241,048 +0.04(+1.07%)
Jul 23, 2003 3.985 3.998 3.893 3.933 118,952 -0.04(-1.10%)
Jul 22, 2003 3.876 3.979 3.847 3.977 232,926 +0.10(+2.61%)
Jul 21, 2003 3.945 3.948 3.847 3.876 281,398 -0.09(-2.31%)
Jul 18, 2003 3.836 3.985 3.830 3.967 356,333 +0.16(+4.16%)
Jul 17, 2003 3.817 3.851 3.767 3.809 362,097 +0.04(+1.17%)
Jul 16, 2003 4.017 4.103 3.759 3.765 366,813 -0.25(-6.27%)
Jul 15, 2003 4.103 4.124 4.017 4.017 122,620 -0.09(-2.09%)
Jul 14, 2003 4.074 4.179 4.070 4.103 89,345 +0.05(+1.22%)
Jul 11, 2003 3.994 4.095 3.969 4.053 89,869 +0.06(+1.53%)
Jul 10, 2003 4.061 4.084 3.983 3.992 147,249 -0.09(-2.24%)
Jul 09, 2003 4.027 4.084 3.967 4.084 138,865 +0.07(+1.66%)
Jul 08, 2003 3.874 4.025 3.874 4.017 302,359 +0.14(+3.69%)
Jul 07, 2003 3.893 4.009 3.859 3.874 323,843 +0.01(+0.15%)
Jul 03, 2003 3.893 3.895 3.866 3.868 90,917 -0.03(-0.88%)
Jul 02, 2003 3.874 3.931 3.864 3.903 201,485 +0.04(+1.04%)
Jul 01, 2003 3.950 3.950 3.859 3.862 156,157 -0.09(-2.22%)
Jun 30, 2003 3.988 3.994 3.912 3.950 197,555 -0.04(-0.91%)
Jun 27, 2003 4.055 4.093 3.977 3.986 167,162 -0.07(-1.69%)
Jun 26, 2003 3.924 4.074 3.912 4.055 250,743 +0.14(+3.61%)
Jun 25, 2003 3.964 3.964 3.889 3.914 240,000 -0.07(-1.72%)
Jun 24, 2003 3.950 4.007 3.931 3.983 67,598 +0.02(+0.58%)
Jun 23, 2003 4.030 4.034 3.914 3.960 91,703 -0.07(-1.75%)
Jun 20, 2003 4.021 4.063 3.992 4.030 88,821 +0.02(+0.57%)
Jun 19, 2003 4.007 4.084 3.992 4.007 92,751 -0.03(-0.71%)
Jun 18, 2003 3.916 4.038 3.914 4.036 73,362 +0.11(+2.82%)
Jun 17, 2003 3.969 3.969 3.903 3.925 78,340 -0.03(-0.72%)
Jun 16, 2003 3.857 3.954 3.857 3.954 67,860 +0.10(+2.57%)
Jun 13, 2003 3.998 3.998 3.847 3.855 79,650 -0.10(-2.42%)
Jun 12, 2003 3.836 3.950 3.817 3.950 69,432 +0.11(+2.99%)
Jun 11, 2003 3.746 3.883 3.712 3.836 167,162 +0.09(+2.39%)
Jun 10, 2003 3.721 3.750 3.656 3.746 141,485 -0.00(-0.10%)
Jun 09, 2003 3.817 3.824 3.733 3.750 74,934 -0.09(-2.24%)
Jun 06, 2003 3.826 3.912 3.826 3.836 63,144 +0.02(+0.50%)
Jun 05, 2003 3.826 3.841 3.813 3.817 186,550 +0.00(+0.05%)
Jun 04, 2003 3.771 3.910 3.767 3.815 116,332 +0.04(+1.16%)
Jun 03, 2003 3.798 3.799 3.737 3.771 117,118 -0.05(-1.20%)
Jun 02, 2003 3.681 3.828 3.681 3.817 128,122 +0.15(+4.11%)
May 30, 2003 3.626 3.719 3.597 3.666 317,293 -0.05(-1.34%)
May 29, 2003 3.721 3.759 3.647 3.716 399,040 +0.20(+5.82%)
May 28, 2003 3.521 3.542 3.466 3.511 74,410 -0.01(-0.27%)
May 27, 2003 3.387 3.521 3.378 3.521 91,441 +0.15(+4.47%)
May 23, 2003 3.292 3.383 3.288 3.370 60,786 +0.08(+2.38%)
May 22, 2003 3.273 3.313 3.246 3.292 52,401 +0.01(+0.41%)
May 21, 2003 3.349 3.383 3.229 3.279 137,817 -0.09(-2.66%)
May 20, 2003 3.292 3.387 3.280 3.368 191,791 +0.10(+3.16%)
May 19, 2003 3.387 3.410 3.263 3.265 165,590 -0.12(-3.61%)
May 16, 2003 3.420 3.441 3.387 3.387 134,410 -0.07(-1.93%)
May 15, 2003 3.435 3.454 3.425 3.454 193,101 -0.01(-0.17%)
May 14, 2003 3.427 3.464 3.422 3.460 87,773 +0.03(+0.95%)
May 13, 2003 3.410 3.446 3.397 3.427 117,380 -0.01(-0.17%)
May 12, 2003 3.445 3.462 3.420 3.433 50,829 -0.00(-0.06%)
May 09, 2003 3.393 3.445 3.393 3.435 125,502 +0.03(+0.95%)
May 08, 2003 3.418 3.431 3.380 3.403 122,882 -0.01(-0.22%)
May 07, 2003 3.422 3.481 3.374 3.410 313,101 -0.02(-0.61%)
May 06, 2003 3.359 3.445 3.343 3.431 204,629 +0.09(+2.74%)
May 05, 2003 3.286 3.347 3.244 3.340 290,568 +0.06(+1.86%)
May 02, 2003 3.225 3.282 3.225 3.279 207,511 +0.04(+1.36%)
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.