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

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 14.37 14.93 14.16 14.74 1,172,754 -0.05(-0.33%)
Jan 30, 2006 14.95 15.09 14.75 14.79 769,249 -0.16(-1.10%)
Jan 27, 2006 14.49 15.14 14.57 14.95 882,802 +0.46(+3.17%)
Jan 26, 2006 14.29 14.52 14.22 14.49 844,232 +0.20(+1.40%)
Jan 25, 2006 14.39 14.61 14.19 14.29 804,043 -0.00(-0.01%)
Jan 24, 2006 13.77 14.36 13.76 14.29 1,649,084 +0.61(+4.43%)
Jan 23, 2006 13.53 13.90 13.47 13.69 1,500,467 +0.21(+1.58%)
Jan 20, 2006 12.69 13.84 12.69 13.47 2,591,765 +0.79(+6.21%)
Jan 19, 2006 12.62 12.77 12.58 12.69 1,760,750 +0.24(+1.97%)
Jan 18, 2006 12.23 12.92 12.19 12.44 2,780,302 +0.25(+2.07%)
Jan 17, 2006 12.03 12.26 12.02 12.19 593,390 +0.18(+1.47%)
Jan 13, 2006 12.83 12.83 12.00 12.01 440,457 +0.04(+0.29%)
Jan 12, 2006 12.12 12.20 11.95 11.98 629,802 -0.16(-1.34%)
Jan 11, 2006 12.43 12.50 12.12 12.14 710,719 -0.29(-2.34%)
Jan 10, 2006 12.09 12.60 12.00 12.43 1,243,421 +0.15(+1.25%)
Jan 09, 2006 11.68 12.35 11.68 12.28 1,226,968 +0.58(+4.93%)
Jan 06, 2006 11.67 11.82 11.64 11.70 753,875 +0.03(+0.27%)
Jan 05, 2006 11.68 11.69 11.54 11.67 705,864 +0.01(+0.08%)
Jan 04, 2006 11.51 11.74 11.51 11.66 987,185 -0.02(-0.16%)
Jan 03, 2006 11.49 11.78 11.37 11.68 856,909 +0.35(+3.08%)
Dec 30, 2005 11.46 11.46 11.27 11.33 498,447 -0.16(-1.43%)
Dec 29, 2005 11.58 11.58 11.40 11.50 413,484 -0.07(-0.58%)
Dec 28, 2005 11.31 11.60 11.31 11.56 498,177 +0.22(+1.91%)
Dec 27, 2005 11.73 11.73 11.34 11.35 698,312 -0.34(-2.93%)
Dec 23, 2005 11.67 11.71 11.59 11.69 446,660 +0.05(+0.40%)
Dec 22, 2005 11.72 11.72 11.52 11.64 423,464 -0.03(-0.29%)
Dec 21, 2005 11.59 11.68 11.56 11.68 780,577 +0.08(+0.67%)
Dec 20, 2005 11.48 11.64 11.48 11.60 871,474 +0.12(+1.05%)
Dec 19, 2005 11.63 11.83 11.46 11.48 807,010 -0.15(-1.29%)
Dec 16, 2005 11.86 12.04 11.63 11.63 1,436,003 -0.23(-1.97%)
Dec 15, 2005 12.07 12.09 11.84 11.86 572,891 -0.21(-1.72%)
Dec 14, 2005 11.95 12.12 11.95 12.07 511,664 +0.02(+0.17%)
Dec 13, 2005 11.99 12.08 11.87 12.05 648,683 -0.12(-0.97%)
Dec 12, 2005 12.20 12.23 12.15 12.17 534,051 +0.00(+0.03%)
Dec 09, 2005 12.12 12.25 12.04 12.16 439,648 +0.05(+0.44%)
Dec 08, 2005 12.20 12.38 11.99 12.11 896,288 -0.19(-1.58%)
Dec 07, 2005 12.14 12.36 12.13 12.30 514,900 +0.03(+0.23%)
Dec 06, 2005 12.34 12.44 12.24 12.28 1,072,687 -0.08(-0.63%)
Dec 05, 2005 12.42 12.47 12.27 12.35 969,653 +0.12(+0.97%)
Dec 02, 2005 12.35 12.40 12.10 12.23 697,233 -0.12(-0.96%)
Dec 01, 2005 12.04 12.38 12.00 12.35 1,065,135 +0.39(+3.30%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,301 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,138 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.60 11.61 920,024 -0.42(-3.53%)
Nov 25, 2005 11.77 12.03 11.74 12.03 208,495 +0.27(+2.30%)
Nov 23, 2005 11.86 11.99 11.70 11.76 705,864 +0.04(+0.30%)
Nov 22, 2005 11.88 11.88 11.62 11.73 646,795 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.88 544,030 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,095,074 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,652 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 421,037 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,354 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.19 11.35 637,894 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,771 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,607 +0.00(+0.02%)
Nov 09, 2005 11.24 11.35 11.11 11.18 954,009 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,795 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,430 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,578 -0.05(-0.48%)
Nov 03, 2005 11.09 11.30 11.08 11.22 989,073 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,635 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,694 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,235 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.945 10.26 555,898 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.908 9.966 520,564 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,118 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,689 -0.04(-0.36%)
Oct 24, 2005 9.747 10.23 9.693 10.21 1,222,113 +0.52(+5.38%)
Oct 21, 2005 9.195 9.877 9.195 9.690 1,168,169 +0.52(+5.70%)
Oct 20, 2005 9.936 9.995 9.020 9.167 1,998,375 -0.29(-3.04%)
Oct 19, 2005 9.082 9.454 8.746 9.454 1,297,636 +0.34(+3.76%)
Oct 18, 2005 9.345 9.347 9.069 9.111 707,752 -0.23(-2.50%)
Oct 17, 2005 9.332 9.402 9.269 9.345 558,056 +0.09(+0.94%)
Oct 14, 2005 9.297 9.382 9.082 9.258 522,992 +0.03(+0.32%)
Oct 13, 2005 9.237 9.267 9.011 9.228 869,586 -0.02(-0.18%)
Oct 12, 2005 9.495 9.495 9.019 9.245 917,327 -0.25(-2.64%)
Oct 11, 2005 9.462 9.615 9.447 9.495 555,628 +0.06(+0.63%)
Oct 10, 2005 9.632 9.790 9.417 9.436 883,072 -0.05(-0.55%)
Oct 07, 2005 9.374 9.658 9.347 9.488 600,942 +0.12(+1.33%)
Oct 06, 2005 9.508 9.575 9.171 9.363 853,402 -0.11(-1.19%)
Oct 05, 2005 9.764 9.764 9.415 9.476 1,064,865 -0.29(-2.94%)
Oct 04, 2005 9.856 9.895 9.667 9.764 460,686 -0.09(-0.94%)
Oct 03, 2005 9.827 9.945 9.788 9.856 507,348 +0.04(+0.45%)
Sep 30, 2005 9.669 9.862 9.599 9.812 756,572 +0.14(+1.48%)
Sep 29, 2005 9.532 9.671 9.521 9.669 449,358 +0.14(+1.44%)
Sep 28, 2005 9.397 9.576 9.397 9.532 600,402 +0.15(+1.64%)
Sep 27, 2005 9.473 9.473 9.284 9.378 432,095 -0.02(-0.24%)
Sep 26, 2005 9.399 9.508 9.260 9.400 732,297 +0.10(+1.10%)
Sep 23, 2005 9.298 9.378 9.065 9.298 561,293 +0.10(+1.09%)
Sep 22, 2005 9.543 9.543 9.096 9.198 586,377 +0.02(+0.18%)
Sep 21, 2005 9.065 9.365 9.061 9.182 609,033 +0.10(+1.12%)
Sep 20, 2005 9.295 9.354 8.963 9.080 1,232,902 -0.22(-2.33%)
Sep 19, 2005 9.311 9.389 9.272 9.297 706,943 -0.01(-0.16%)
Sep 16, 2005 9.308 9.361 9.269 9.311 973,699 +0.04(+0.46%)
Sep 15, 2005 9.172 9.389 9.172 9.269 725,554 +0.16(+1.81%)
Sep 14, 2005 9.185 9.234 9.098 9.104 580,443 -0.04(-0.39%)
Sep 13, 2005 9.215 9.263 9.115 9.139 495,480 -0.08(-0.82%)
Sep 12, 2005 9.100 9.256 9.050 9.215 469,047 +0.07(+0.75%)
Sep 09, 2005 8.991 9.161 8.991 9.146 446,121 +0.19(+2.15%)
Sep 08, 2005 8.985 9.006 8.846 8.954 478,488 -0.04(-0.49%)
Sep 07, 2005 8.996 9.056 8.930 8.998 831,285 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.735 8.898 1,030,071 -0.19(-2.04%)
Sep 02, 2005 9.189 9.211 9.063 9.083 305,326 -0.09(-0.95%)
Sep 01, 2005 8.944 9.178 8.894 9.171 512,473 +0.27(+3.06%)
Aug 31, 2005 8.822 8.917 8.803 8.898 635,197 +0.08(+0.86%)
Aug 30, 2005 8.833 8.848 8.742 8.822 326,094 -0.02(-0.23%)
Aug 29, 2005 8.818 8.972 8.744 8.842 641,940 +0.03(+0.29%)
Aug 26, 2005 8.861 8.898 8.687 8.816 629,802 -0.06(-0.71%)
Aug 25, 2005 8.694 8.887 8.694 8.879 477,409 +0.17(+1.91%)
Aug 24, 2005 8.713 8.892 8.648 8.713 714,765 -0.09(-1.07%)
Aug 23, 2005 9.048 9.048 8.672 8.807 690,759 -0.24(-2.64%)
Aug 22, 2005 8.820 9.069 8.820 9.046 494,132 +0.29(+3.30%)
Aug 19, 2005 8.716 8.913 8.716 8.757 528,926 +0.04(+0.47%)
Aug 18, 2005 8.766 8.783 8.639 8.716 757,111 -0.16(-1.86%)
Aug 17, 2005 8.926 9.119 8.835 8.881 501,954 -0.08(-0.93%)
Aug 16, 2005 9.165 9.165 8.963 8.965 408,899 -0.18(-1.99%)
Aug 15, 2005 9.120 9.237 9.037 9.146 539,445 +0.07(+0.80%)
Aug 12, 2005 9.143 9.184 8.946 9.074 504,920 -0.06(-0.67%)
Aug 11, 2005 8.954 9.198 8.898 9.135 571,542 +0.16(+1.78%)
Aug 10, 2005 9.130 9.130 8.896 8.976 847,468 -0.07(-0.78%)
Aug 09, 2005 9.061 9.113 8.917 9.046 788,399 +0.10(+1.14%)
Aug 08, 2005 8.731 9.034 8.731 8.944 610,382 +0.21(+2.44%)
Aug 05, 2005 8.857 8.907 8.648 8.731 936,747 -0.13(-1.42%)
Aug 04, 2005 8.900 8.913 8.787 8.857 672,688 -0.04(-0.48%)
Aug 03, 2005 8.850 8.941 8.759 8.900 699,391 +0.05(+0.52%)
Aug 02, 2005 8.805 8.944 8.774 8.854 680,780 +0.14(+1.60%)
Aug 01, 2005 8.661 8.778 8.611 8.714 959,134 +0.05(+0.62%)
Jul 29, 2005 8.648 8.703 8.598 8.661 938,095 -0.00(-0.02%)
Jul 28, 2005 8.527 8.666 8.499 8.663 1,218,607 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.453 8.537 1,174,912 -0.09(-1.05%)
Jul 26, 2005 8.416 8.663 8.327 8.627 1,070,799 +0.17(+2.06%)
Jul 25, 2005 8.525 8.705 8.394 8.453 1,254,750 +0.01(+0.15%)
Jul 22, 2005 8.166 8.451 8.166 8.440 1,106,133 +0.26(+3.22%)
Jul 21, 2005 7.971 8.201 7.925 8.177 2,203,095 +0.59(+7.72%)
Jul 20, 2005 7.359 7.628 7.359 7.591 805,661 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.131 7.396 616,316 +0.25(+3.53%)
Jul 18, 2005 7.180 7.265 7.115 7.144 557,247 -0.03(-0.46%)
Jul 15, 2005 7.176 7.222 7.118 7.178 371,408 -0.01(-0.21%)
Jul 14, 2005 7.415 7.424 7.139 7.193 434,793 -0.11(-1.57%)
Jul 13, 2005 7.304 7.350 7.181 7.308 291,840 +0.00(+0.05%)
Jul 12, 2005 7.302 7.387 7.194 7.304 513,821 -0.00(-0.05%)
Jul 11, 2005 7.152 7.348 7.152 7.308 582,870 +0.15(+2.12%)
Jul 08, 2005 6.998 7.193 6.998 7.155 686,714 +0.19(+2.80%)
Jul 07, 2005 6.757 6.979 6.757 6.961 535,939 -0.05(-0.66%)
Jul 06, 2005 7.003 7.107 6.929 7.007 649,762 +0.03(+0.45%)
Jul 05, 2005 7.002 7.003 6.877 6.976 463,923 +0.02(+0.29%)
Jul 01, 2005 6.933 7.065 6.877 6.955 244,368 +0.08(+1.21%)
Jun 30, 2005 7.109 7.135 6.851 6.872 1,056,773 -0.24(-3.31%)
Jun 29, 2005 7.133 7.196 7.078 7.107 221,172 -0.02(-0.26%)
Jun 28, 2005 7.057 7.167 7.026 7.126 599,054 +0.16(+2.37%)
Jun 27, 2005 6.929 6.998 6.896 6.961 475,251 +0.04(+0.56%)
Jun 24, 2005 6.952 6.979 6.822 6.922 761,966 -0.09(-1.32%)
Jun 23, 2005 7.302 7.302 6.983 7.015 849,356 -0.33(-4.54%)
Jun 22, 2005 7.359 7.437 7.285 7.348 681,049 +0.03(+0.35%)
Jun 21, 2005 7.356 7.359 7.155 7.322 905,459 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.426 1,067,292 -0.16(-2.17%)
Jun 17, 2005 7.647 7.700 7.528 7.591 561,293 +0.00(+0.00%)
Jun 16, 2005 7.437 7.610 7.435 7.591 799,727 +0.13(+1.71%)
Jun 15, 2005 7.415 7.469 7.352 7.463 973,159 +0.05(+0.65%)
Jun 14, 2005 7.415 7.415 7.287 7.415 756,302 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.237 7.415 717,462 +0.08(+1.04%)
Jun 10, 2005 7.291 7.387 7.168 7.339 689,141 +0.05(+0.66%)
Jun 09, 2005 7.322 7.322 7.163 7.291 486,579 -0.06(-0.78%)
Jun 08, 2005 7.324 7.432 7.306 7.348 1,147,400 +0.02(+0.33%)
Jun 07, 2005 7.276 7.367 7.246 7.324 587,456 +0.01(+0.15%)
Jun 06, 2005 7.311 7.345 7.206 7.313 868,237 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.287 629,532 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.113 7.274 654,077 +0.07(+1.00%)
Jun 01, 2005 7.135 7.263 7.026 7.202 895,209 +0.07(+0.94%)
May 31, 2005 7.183 7.239 7.135 7.135 1,030,610 -0.14(-1.99%)
May 27, 2005 7.415 7.480 7.272 7.280 801,076 +0.02(+0.23%)
May 26, 2005 7.168 7.296 7.091 7.263 574,779 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.131 1,478,350 -0.01(-0.10%)
May 24, 2005 7.257 7.257 7.098 7.139 722,587 -0.14(-1.89%)
May 23, 2005 7.224 7.350 7.213 7.276 1,098,311 +0.06(+0.85%)
May 20, 2005 7.341 7.396 7.213 7.215 710,180 -0.18(-2.38%)
May 19, 2005 7.461 7.461 7.250 7.391 1,389,341 -0.04(-0.60%)
May 18, 2005 6.831 7.469 6.831 7.435 1,994,060 +0.65(+9.53%)
May 17, 2005 6.646 6.814 6.585 6.788 628,993 +0.12(+1.78%)
May 16, 2005 6.488 6.686 6.451 6.670 653,268 +0.17(+2.68%)
May 13, 2005 6.681 6.755 6.412 6.496 926,497 -0.17(-2.53%)
May 12, 2005 6.955 6.957 6.605 6.664 1,014,427 -0.32(-4.57%)
May 11, 2005 6.983 7.042 6.874 6.983 958,324 +0.00(+0.00%)
May 10, 2005 7.302 7.302 6.959 6.983 1,116,652 -0.32(-4.37%)
May 09, 2005 7.230 7.322 7.133 7.302 478,218 +0.01(+0.21%)
May 06, 2005 7.257 7.341 7.213 7.287 539,175 +0.07(+0.92%)
May 05, 2005 7.285 7.365 7.159 7.220 875,250 -0.08(-1.04%)
May 04, 2005 7.091 7.311 7.033 7.296 672,418 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.985 7.094 876,868 +0.07(+0.95%)
May 02, 2005 6.989 7.033 6.952 7.028 1,032,228 +0.03(+0.48%)
Apr 29, 2005 7.063 7.118 6.787 6.994 1,677,675 -0.00(-0.05%)
Apr 28, 2005 7.174 7.176 6.957 6.998 1,448,141 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.061 7.181 1,242,343 -0.18(-2.49%)
Apr 26, 2005 7.621 7.656 7.361 7.365 1,039,241 -0.23(-3.03%)
Apr 25, 2005 7.482 7.643 7.482 7.595 714,765 +0.11(+1.54%)
Apr 22, 2005 7.491 7.565 7.384 7.480 889,815 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,554 +0.15(+1.99%)
Apr 20, 2005 7.528 7.567 7.337 7.363 610,652 -0.16(-2.19%)
Apr 19, 2005 7.508 7.589 7.472 7.528 1,249,086 +0.12(+1.65%)
Apr 18, 2005 7.113 7.497 7.039 7.406 1,079,700 +0.29(+4.09%)
Apr 15, 2005 7.300 7.328 6.961 7.115 2,067,155 -0.19(-2.59%)
Apr 14, 2005 7.656 7.656 7.282 7.304 1,358,593 -0.42(-5.42%)
Apr 13, 2005 7.962 7.966 7.634 7.723 1,172,215 -0.20(-2.48%)
Apr 12, 2005 7.897 7.919 7.691 7.919 914,360 -0.02(-0.26%)
Apr 11, 2005 7.777 7.982 7.662 7.940 1,114,494 +0.16(+2.10%)
Apr 08, 2005 7.971 8.038 7.760 7.777 773,295 -0.29(-3.56%)
Apr 07, 2005 8.088 8.105 7.999 8.064 490,625 -0.02(-0.28%)
Apr 06, 2005 8.025 8.199 7.941 8.086 1,125,553 +0.06(+0.79%)
Apr 05, 2005 8.066 8.088 7.691 8.023 2,227,370 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.239 7.467 561,562 +0.06(+0.83%)
Apr 01, 2005 7.437 7.573 7.350 7.406 607,955 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.276 7.417 720,968 +0.17(+2.35%)
Mar 30, 2005 7.244 7.341 7.131 7.246 1,151,176 -0.00(-0.03%)
Mar 29, 2005 7.554 7.719 7.226 7.248 746,322 -0.34(-4.47%)
Mar 28, 2005 7.678 7.730 7.556 7.587 533,781 -0.10(-1.25%)
Mar 24, 2005 7.693 7.827 7.684 7.684 420,228 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.658 7.658 453,403 -0.25(-3.21%)
Mar 22, 2005 7.953 8.177 7.901 7.912 560,214 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.828 7.925 686,444 +0.05(+0.64%)
Mar 18, 2005 8.108 8.110 7.749 7.875 1,047,872 -0.19(-2.32%)
Mar 17, 2005 7.893 8.082 7.849 8.062 533,781 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.893 793,794 -0.22(-2.72%)
Mar 15, 2005 8.147 8.283 8.084 8.114 658,393 -0.03(-0.41%)
Mar 14, 2005 8.258 8.283 7.999 8.147 789,748 -0.12(-1.41%)
Mar 11, 2005 7.971 8.281 7.971 8.264 904,110 +0.38(+4.87%)
Mar 10, 2005 8.008 8.023 7.789 7.880 1,159,538 -0.14(-1.71%)
Mar 09, 2005 8.284 8.286 7.993 8.017 1,385,835 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.238 8.264 1,000,671 -0.24(-2.88%)
Mar 07, 2005 8.781 8.811 8.505 8.509 1,100,199 -0.27(-3.08%)
Mar 04, 2005 8.512 8.785 8.505 8.779 822,654 +0.36(+4.23%)
Mar 03, 2005 8.485 8.505 8.373 8.423 728,251 -0.06(-0.70%)
Mar 02, 2005 8.486 8.653 8.385 8.483 886,039 -0.00(-0.04%)
Mar 01, 2005 8.540 8.574 8.418 8.486 1,530,946 +0.01(+0.18%)
Feb 28, 2005 8.527 8.564 8.410 8.472 1,199,996 -0.11(-1.30%)
Feb 25, 2005 8.245 8.596 8.245 8.583 950,502 +0.34(+4.14%)
Feb 24, 2005 8.166 8.275 8.136 8.242 859,876 +0.07(+0.91%)
Feb 23, 2005 8.010 8.231 8.008 8.168 768,440 +0.16(+1.99%)
Feb 22, 2005 8.017 8.240 7.934 8.008 1,109,909 -0.15(-1.82%)
Feb 18, 2005 8.110 8.238 8.021 8.157 1,104,784 +0.11(+1.38%)
Feb 17, 2005 7.567 8.195 7.261 8.045 3,399,855 +0.85(+11.88%)
Feb 16, 2005 6.929 7.291 6.924 7.191 847,468 +0.26(+3.77%)
Feb 15, 2005 7.067 7.092 6.898 6.929 640,052 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.016 7.109 531,084 +0.08(+1.19%)
Feb 11, 2005 7.020 7.063 6.944 7.026 701,818 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.983 761,697 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,480 -0.13(-1.86%)
Feb 08, 2005 7.274 7.274 7.144 7.183 681,589 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.237 7.276 308,832 -0.02(-0.28%)
Feb 04, 2005 7.226 7.309 7.154 7.296 502,493 +0.02(+0.33%)
Feb 03, 2005 7.155 7.276 7.072 7.272 839,107 +0.07(+1.00%)
Feb 02, 2005 7.185 7.293 7.159 7.200 399,729 -0.03(-0.44%)
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.