Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 145.38 146.76 143.38 144.92 571,054 +0.99(+0.69%)
Mar 30, 2021 143.37 145.11 141.94 143.93 358,498 +0.43(+0.30%)
Mar 29, 2021 147.14 150.95 143.24 143.50 560,280 -4.59(-3.10%)
Mar 26, 2021 141.00 148.18 141.00 148.09 502,627 +8.47(+6.07%)
Mar 25, 2021 134.16 140.26 133.60 139.62 342,987 +4.11(+3.03%)
Mar 24, 2021 136.58 139.62 135.30 135.51 295,378 +0.94(+0.70%)
Mar 23, 2021 137.32 138.04 133.78 134.57 613,568 -4.28(-3.08%)
Mar 22, 2021 140.77 141.29 138.68 138.85 402,097 -2.73(-1.93%)
Mar 19, 2021 142.49 142.99 138.42 141.58 1,344,578 -0.54(-0.38%)
Mar 18, 2021 143.25 146.31 141.25 142.12 624,508 -0.55(-0.39%)
Mar 17, 2021 142.33 144.92 140.87 142.67 424,274 -0.04(-0.03%)
Mar 16, 2021 145.19 145.51 142.24 142.71 356,368 -2.26(-1.56%)
Mar 15, 2021 145.65 145.65 142.90 144.98 364,286 -0.46(-0.31%)
Mar 12, 2021 144.66 146.63 143.51 145.43 448,928 +1.67(+1.17%)
Mar 11, 2021 142.59 143.95 141.37 143.76 429,642 +2.22(+1.57%)
Mar 10, 2021 138.55 142.44 137.61 141.54 391,382 +2.61(+1.88%)
Mar 09, 2021 139.17 140.00 135.71 138.93 475,084 -0.63(-0.45%)
Mar 08, 2021 134.87 140.20 133.72 139.56 446,314 +6.08(+4.56%)
Mar 05, 2021 131.72 134.08 129.36 133.48 461,328 +3.55(+2.73%)
Mar 04, 2021 133.67 133.67 128.15 129.93 341,790 -3.71(-2.78%)
Mar 03, 2021 132.64 135.67 131.40 133.64 395,114 +1.67(+1.26%)
Mar 02, 2021 132.89 133.09 130.94 131.98 400,155 -0.61(-0.46%)
Mar 01, 2021 128.54 133.14 128.06 132.59 530,000 +6.79(+5.39%)
Feb 26, 2021 128.17 128.88 124.78 125.80 377,049 -3.07(-2.38%)
Feb 25, 2021 132.27 132.70 128.27 128.87 355,327 -2.64(-2.00%)
Feb 24, 2021 128.98 131.94 127.96 131.50 625,280 +2.52(+1.96%)
Feb 23, 2021 128.56 129.46 127.04 128.98 421,330 +0.16(+0.13%)
Feb 22, 2021 125.01 129.42 124.98 128.82 487,377 +3.81(+3.04%)
Feb 19, 2021 121.65 125.60 120.30 125.01 499,054 +4.25(+3.52%)
Feb 18, 2021 119.42 122.72 118.03 120.76 462,257 +1.40(+1.17%)
Feb 17, 2021 121.42 122.08 119.35 119.36 376,233 -1.96(-1.62%)
Feb 16, 2021 120.26 121.88 119.87 121.32 303,012 +1.81(+1.51%)
Feb 12, 2021 117.95 119.68 117.50 119.51 168,873 +1.19(+1.00%)
Feb 11, 2021 117.94 118.66 116.68 118.32 241,943 +0.47(+0.40%)
Feb 10, 2021 119.61 119.89 117.77 117.86 197,359 -0.93(-0.78%)
Feb 09, 2021 118.18 119.21 117.25 118.79 421,649 +0.28(+0.24%)
Feb 08, 2021 119.33 120.20 117.74 118.50 302,644 +0.75(+0.64%)
Feb 05, 2021 119.35 120.05 117.55 117.75 345,208 -0.17(-0.15%)
Feb 04, 2021 116.64 118.20 115.32 117.92 269,280 +1.73(+1.49%)
Feb 03, 2021 115.15 116.52 115.05 116.19 253,426 +1.18(+1.03%)
Feb 02, 2021 113.79 115.15 113.03 115.01 328,780 +1.60(+1.41%)
Feb 01, 2021 112.15 113.77 110.57 113.41 338,878 +2.95(+2.67%)
Jan 29, 2021 112.04 112.29 108.73 110.46 594,262 -1.43(-1.28%)
Jan 28, 2021 115.36 115.67 111.06 111.89 501,722 -1.67(-1.47%)
Jan 27, 2021 115.30 116.06 112.22 113.56 492,186 -3.20(-2.74%)
Jan 26, 2021 120.48 120.48 116.66 116.76 406,262 -2.82(-2.36%)
Jan 25, 2021 120.54 120.54 118.38 119.58 431,935 -0.53(-0.44%)
Jan 22, 2021 118.37 120.38 117.86 120.11 304,750 +0.77(+0.65%)
Jan 21, 2021 122.28 122.43 119.18 119.34 394,736 -2.88(-2.36%)
Jan 20, 2021 122.64 123.34 120.85 122.22 289,776 +0.25(+0.20%)
Jan 19, 2021 122.39 123.28 121.33 121.98 398,295 +0.52(+0.43%)
Jan 15, 2021 123.34 123.74 120.55 121.45 338,692 -4.10(-3.27%)
Jan 14, 2021 127.11 127.86 125.06 125.55 481,429 -0.17(-0.14%)
Jan 13, 2021 127.78 127.78 123.95 125.72 297,221 -2.94(-2.29%)
Jan 12, 2021 125.85 128.78 124.54 128.67 441,769 +2.82(+2.24%)
Jan 11, 2021 122.81 127.16 122.13 125.85 321,068 +0.91(+0.73%)
Jan 08, 2021 124.03 125.61 122.95 124.94 621,479 -1.09(-0.87%)
Jan 07, 2021 125.78 127.53 124.41 126.03 670,288 +1.33(+1.07%)
Jan 06, 2021 120.26 125.25 120.26 124.70 786,839 +7.52(+6.42%)
Jan 05, 2021 113.92 118.06 113.92 117.18 369,600 +3.26(+2.87%)
Jan 04, 2021 115.89 117.92 112.94 113.92 279,546 -0.04(-0.03%)
Dec 31, 2020 113.95 113.95 113.95 247,137 +0.56(+0.49%)
Dec 30, 2020 112.68 115.00 112.35 113.39 247,137 +0.94(+0.84%)
Dec 29, 2020 113.03 113.80 112.06 112.45 217,839 -0.23(-0.20%)
Dec 28, 2020 113.21 114.12 112.42 112.68 151,716 +0.28(+0.25%)
Dec 24, 2020 113.25 113.25 111.58 112.40 70,617 -0.34(-0.30%)
Dec 23, 2020 112.37 113.45 112.22 112.75 182,606 +0.92(+0.83%)
Dec 22, 2020 112.71 113.27 111.63 111.82 258,977 -1.10(-0.98%)
Dec 21, 2020 110.46 113.02 110.46 112.93 240,152 +0.89(+0.79%)
Dec 18, 2020 114.47 114.47 111.44 112.04 1,295,503 -1.92(-1.69%)
Dec 17, 2020 114.92 114.92 113.19 113.96 294,626 -0.35(-0.31%)
Dec 16, 2020 116.50 116.92 114.11 114.32 294,516 -1.68(-1.45%)
Dec 15, 2020 115.43 116.09 113.24 116.00 401,526 +2.22(+1.95%)
Dec 14, 2020 116.71 116.90 113.69 113.78 396,833 -1.63(-1.41%)
Dec 11, 2020 115.48 116.36 114.08 115.41 298,865 -0.96(-0.83%)
Dec 10, 2020 113.81 116.90 113.67 116.37 367,030 +2.10(+1.84%)
Dec 09, 2020 116.33 116.75 114.20 114.27 395,628 -0.89(-0.78%)
Dec 08, 2020 113.91 116.14 113.32 115.16 400,346 +0.55(+0.48%)
Dec 07, 2020 115.19 115.98 114.34 114.61 364,679 -1.04(-0.90%)
Dec 04, 2020 114.45 116.12 114.25 115.65 300,021 +1.96(+1.72%)
Dec 03, 2020 113.66 114.60 112.72 113.69 354,824 +0.36(+0.32%)
Dec 02, 2020 114.48 114.78 112.93 113.33 776,042 -1.09(-0.96%)
Dec 01, 2020 114.33 115.67 113.94 114.42 337,394 +2.32(+2.07%)
Nov 30, 2020 114.77 114.97 112.06 112.10 495,709 -3.26(-2.83%)
Nov 27, 2020 115.86 116.43 114.92 115.36 147,120 -0.18(-0.16%)
Nov 25, 2020 116.09 116.43 113.77 115.54 238,650 -1.17(-1.00%)
Nov 24, 2020 114.29 117.13 113.73 116.71 506,834 +2.69(+2.36%)
Nov 23, 2020 113.72 114.72 112.63 114.02 240,331 +1.54(+1.37%)
Nov 20, 2020 112.26 113.29 111.64 112.48 285,414 +0.34(+0.31%)
Nov 19, 2020 112.53 113.72 111.62 112.14 252,968 -0.19(-0.17%)
Nov 18, 2020 114.90 115.32 112.30 112.32 549,821 -2.71(-2.35%)
Nov 17, 2020 112.95 115.28 112.57 115.03 302,871 +0.66(+0.58%)
Nov 16, 2020 114.52 115.47 112.89 114.37 370,572 +2.48(+2.22%)
Nov 13, 2020 109.93 112.44 109.93 111.89 161,421 +2.98(+2.74%)
Nov 12, 2020 110.21 110.56 107.82 108.91 223,523 -2.05(-1.85%)
Nov 11, 2020 112.84 112.93 109.83 110.96 240,218 -1.67(-1.49%)
Nov 10, 2020 111.68 113.95 110.90 112.63 365,796 +1.68(+1.52%)
Nov 09, 2020 113.31 115.64 109.07 110.95 379,508 +4.65(+4.37%)
Nov 06, 2020 107.33 107.85 105.74 106.30 222,589 +0.17(+0.16%)
Nov 05, 2020 103.71 107.48 103.71 106.13 265,543 +3.65(+3.56%)
Nov 04, 2020 104.17 105.11 101.63 102.48 307,008 -3.15(-2.98%)
Nov 03, 2020 106.58 106.58 104.83 105.63 326,998 +0.63(+0.60%)
Nov 02, 2020 104.53 105.31 103.25 105.00 278,630 +1.83(+1.77%)
Oct 30, 2020 102.42 103.93 101.69 103.17 436,621 +0.27(+0.26%)
Oct 29, 2020 99.79 103.93 99.40 102.90 470,499 +2.24(+2.23%)
Oct 28, 2020 100.58 102.16 100.33 100.66 458,564 -2.41(-2.34%)
Oct 27, 2020 101.50 104.46 101.29 103.07 504,566 +0.94(+0.92%)
Oct 26, 2020 104.15 104.74 101.92 102.14 388,375 -3.16(-3.00%)
Oct 23, 2020 106.58 106.61 104.42 105.30 396,054 +0.47(+0.45%)
Oct 22, 2020 102.23 105.22 101.28 104.83 546,573 -1.19(-1.13%)
Oct 21, 2020 106.27 107.49 106.02 106.02 336,245 -0.23(-0.21%)
Oct 20, 2020 107.47 108.85 106.08 106.25 371,880 -0.15(-0.14%)
Oct 19, 2020 107.37 109.01 105.82 106.40 607,514 -0.80(-0.74%)
Oct 16, 2020 107.24 108.25 106.46 107.19 312,174 +0.03(+0.03%)
Oct 15, 2020 104.80 107.30 104.75 107.16 247,026 +0.82(+0.77%)
Oct 14, 2020 106.57 107.55 105.98 106.34 190,192 +0.18(+0.17%)
Oct 13, 2020 105.48 106.90 104.51 106.16 222,258 -0.41(-0.38%)
Oct 12, 2020 106.14 107.70 105.63 106.57 177,751 +0.79(+0.74%)
Oct 09, 2020 107.01 107.51 105.51 105.78 204,312 -0.24(-0.22%)
Oct 08, 2020 104.12 106.03 103.74 106.02 220,127 +2.41(+2.32%)
Oct 07, 2020 102.52 104.11 100.84 103.61 272,216 +2.77(+2.75%)
Oct 06, 2020 103.25 103.94 100.70 100.84 342,347 -1.70(-1.66%)
Oct 05, 2020 101.40 103.42 101.30 102.54 274,584 +2.22(+2.22%)
Oct 02, 2020 97.38 101.33 97.38 100.32 276,783 +1.16(+1.17%)
Oct 01, 2020 97.03 99.73 96.90 99.16 462,420 +2.57(+2.66%)
Sep 30, 2020 96.61 98.13 95.97 96.59 411,708 -0.09(-0.09%)
Sep 29, 2020 98.28 98.86 96.64 96.67 230,517 -2.03(-2.05%)
Sep 28, 2020 99.16 100.27 98.04 98.70 197,601 +1.56(+1.61%)
Sep 25, 2020 95.61 97.49 95.09 97.14 158,041 +0.68(+0.71%)
Sep 24, 2020 95.21 98.10 94.64 96.46 273,986 +1.09(+1.14%)
Sep 23, 2020 95.20 97.33 95.09 95.37 333,434 -0.04(-0.04%)
Sep 22, 2020 95.94 97.02 94.64 95.41 335,013 -0.44(-0.45%)
Sep 21, 2020 98.78 98.95 94.66 95.84 316,473 -5.06(-5.02%)
Sep 18, 2020 102.36 103.35 100.13 100.91 765,803 -0.83(-0.82%)
Sep 17, 2020 99.76 102.56 98.36 101.74 286,519 +1.01(+1.01%)
Sep 16, 2020 100.94 102.14 100.30 100.73 544,477 +0.04(+0.04%)
Sep 15, 2020 101.11 102.04 100.50 100.69 198,389 +0.28(+0.28%)
Sep 14, 2020 100.13 100.47 99.05 100.41 328,247 +1.01(+1.02%)
Sep 11, 2020 98.77 100.10 97.68 99.39 532,544 +0.80(+0.81%)
Sep 10, 2020 100.77 100.79 98.54 98.60 294,133 -1.55(-1.55%)
Sep 09, 2020 98.92 101.90 98.78 100.15 333,394 +1.83(+1.86%)
Sep 08, 2020 100.64 100.84 98.29 98.32 299,031 -3.86(-3.78%)
Sep 04, 2020 102.93 103.60 100.96 102.18 436,304 +0.93(+0.92%)
Sep 03, 2020 102.84 104.66 100.83 101.26 346,374 -2.15(-2.08%)
Sep 02, 2020 101.05 103.59 100.17 103.41 346,931 +2.11(+2.08%)
Sep 01, 2020 99.45 101.42 98.96 101.29 292,505 +2.03(+2.04%)
Aug 31, 2020 101.03 101.26 99.20 99.27 470,839 -1.33(-1.32%)
Aug 28, 2020 100.25 100.96 99.46 100.59 281,748 +0.69(+0.69%)
Aug 27, 2020 100.24 100.62 99.45 99.90 292,597 +0.27(+0.27%)
Aug 26, 2020 99.00 99.90 98.58 99.64 264,451 +0.39(+0.39%)
Aug 25, 2020 100.02 100.68 98.34 99.25 228,123 -0.89(-0.89%)
Aug 24, 2020 98.95 100.24 98.18 100.14 260,321 +2.18(+2.22%)
Aug 21, 2020 98.80 99.41 97.71 97.96 577,231 -1.70(-1.71%)
Aug 20, 2020 97.95 100.54 97.69 99.67 570,957 +0.59(+0.59%)
Aug 19, 2020 100.06 101.29 98.95 99.08 251,014 -1.42(-1.41%)
Aug 18, 2020 101.27 102.11 100.34 100.50 241,743 -0.45(-0.44%)
Aug 17, 2020 100.83 102.14 100.48 100.94 1,169,863 +0.30(+0.30%)
Aug 14, 2020 99.55 101.77 99.39 100.64 295,482 +0.62(+0.62%)
Aug 13, 2020 100.48 100.89 99.54 100.02 199,454 -1.09(-1.08%)
Aug 12, 2020 101.77 101.86 100.19 101.11 276,233 +0.40(+0.39%)
Aug 11, 2020 101.39 102.98 100.29 100.71 499,365 +0.36(+0.36%)
Aug 10, 2020 98.61 100.62 98.51 100.36 283,610 +2.35(+2.40%)
Aug 07, 2020 95.62 98.15 94.65 98.00 284,991 +1.73(+1.80%)
Aug 06, 2020 96.28 96.87 95.91 96.27 359,755 -0.46(-0.48%)
Aug 05, 2020 97.74 98.60 96.56 96.73 200,380 +0.68(+0.71%)
Aug 04, 2020 97.25 97.44 95.06 96.06 260,987 +0.92(+0.97%)
Aug 03, 2020 93.37 95.83 92.58 95.13 497,345 +2.66(+2.88%)
Jul 31, 2020 93.67 93.67 91.58 92.47 366,812 -1.22(-1.31%)
Jul 30, 2020 94.15 94.79 92.94 93.69 300,720 -2.07(-2.16%)
Jul 29, 2020 95.04 95.95 94.19 95.76 247,133 +1.42(+1.51%)
Jul 28, 2020 96.52 96.52 94.18 94.34 266,889 -3.02(-3.10%)
Jul 27, 2020 96.31 97.47 95.15 97.36 438,616 +0.95(+0.99%)
Jul 24, 2020 94.81 96.42 93.25 96.41 611,637 +1.53(+1.62%)
Jul 23, 2020 95.53 100.75 94.33 94.88 808,014 +4.07(+4.48%)
Jul 22, 2020 89.02 90.97 88.90 90.81 332,686 +1.06(+1.18%)
Jul 21, 2020 88.67 90.80 88.67 89.75 400,912 +1.40(+1.59%)
Jul 20, 2020 88.46 88.98 88.09 88.35 270,296 -0.25(-0.29%)
Jul 17, 2020 89.17 89.54 88.32 88.60 246,312 -0.39(-0.43%)
Jul 16, 2020 89.03 89.45 88.48 88.99 234,334 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.28 89.50 301,809 +1.14(+1.29%)
Jul 14, 2020 85.38 88.37 84.71 88.36 642,107 +2.49(+2.90%)
Jul 13, 2020 88.47 88.47 85.76 85.86 421,015 -1.15(-1.32%)
Jul 10, 2020 84.59 87.10 84.59 87.01 264,376 +2.43(+2.87%)
Jul 09, 2020 87.39 87.56 84.11 84.58 461,546 -2.09(-2.41%)
Jul 08, 2020 88.76 88.91 86.37 86.67 396,410 -1.66(-1.88%)
Jul 07, 2020 88.27 89.62 87.55 88.33 415,206 -1.22(-1.37%)
Jul 06, 2020 90.64 90.68 87.94 89.55 296,527 +0.76(+0.86%)
Jul 02, 2020 89.44 90.36 87.84 88.79 347,154 +1.30(+1.48%)
Jul 01, 2020 89.90 89.90 86.85 87.49 342,101 -1.84(-2.06%)
Jun 30, 2020 86.95 89.61 86.95 89.34 445,874 +1.92(+2.20%)
Jun 29, 2020 86.15 88.33 86.15 87.42 553,417 +2.33(+2.74%)
Jun 26, 2020 86.41 86.41 84.32 85.08 637,033 -2.33(-2.67%)
Jun 25, 2020 85.74 87.48 84.70 87.42 312,017 +1.72(+2.01%)
Jun 24, 2020 88.55 88.72 85.54 85.69 545,721 -4.07(-4.53%)
Jun 23, 2020 92.03 92.32 89.71 89.76 272,172 -0.82(-0.90%)
Jun 22, 2020 90.10 90.80 88.77 90.58 357,569 +0.47(+0.52%)
Jun 19, 2020 90.64 91.35 88.66 90.11 1,183,745 +0.25(+0.28%)
Jun 18, 2020 89.26 90.44 88.97 89.85 401,514 -0.47(-0.52%)
Jun 17, 2020 91.04 91.61 89.99 90.32 309,654 -1.01(-1.10%)
Jun 16, 2020 92.08 93.82 90.58 91.33 448,386 +3.05(+3.45%)
Jun 15, 2020 84.57 89.10 84.57 88.28 536,691 +0.62(+0.71%)
Jun 12, 2020 88.76 90.53 85.87 87.66 522,590 +1.37(+1.59%)
Jun 11, 2020 92.44 93.14 86.07 86.29 424,957 -9.63(-10.04%)
Jun 10, 2020 95.11 97.22 94.96 95.92 675,354 +0.80(+0.84%)
Jun 09, 2020 94.32 95.28 92.98 95.11 456,098 -1.00(-1.04%)
Jun 08, 2020 97.03 98.15 95.47 96.11 347,232 +0.20(+0.21%)
Jun 05, 2020 97.66 99.55 95.78 95.92 485,399 +0.77(+0.81%)
Jun 04, 2020 93.71 95.21 92.86 95.14 472,836 +0.89(+0.95%)
Jun 03, 2020 93.87 96.32 93.55 94.25 935,449 +1.52(+1.63%)
Jun 02, 2020 93.44 93.44 91.98 92.73 412,220 +0.55(+0.59%)
Jun 01, 2020 91.60 92.61 90.71 92.19 422,272 +0.90(+0.99%)
May 29, 2020 91.23 91.52 89.10 91.28 576,464 -0.64(-0.70%)
May 28, 2020 93.46 93.46 91.10 91.92 440,947 -0.42(-0.45%)
May 27, 2020 89.71 92.46 89.19 92.34 537,727 +4.31(+4.90%)
May 26, 2020 88.84 89.41 87.58 88.03 299,970 +2.51(+2.93%)
May 22, 2020 85.40 85.99 83.79 85.53 159,978 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.36 392,181 -0.02(-0.02%)
May 20, 2020 85.91 87.20 85.11 85.38 441,734 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.39 85.49 352,935 -1.92(-2.19%)
May 18, 2020 85.39 87.93 84.69 87.41 476,327 +5.54(+6.76%)
May 15, 2020 79.64 82.13 78.35 81.87 328,298 +1.89(+2.36%)
May 14, 2020 76.12 80.17 75.00 79.98 422,878 +2.35(+3.02%)
May 13, 2020 78.67 80.42 77.16 77.63 492,320 -3.71(-4.56%)
May 12, 2020 85.64 85.64 81.35 81.35 459,055 -4.06(-4.75%)
May 11, 2020 84.54 85.96 83.61 85.40 604,081 -1.44(-1.66%)
May 08, 2020 84.78 87.03 84.54 86.84 492,768 +3.76(+4.52%)
May 07, 2020 82.68 84.36 82.68 83.09 308,145 +2.09(+2.57%)
May 06, 2020 82.06 82.51 80.16 81.00 383,130 -0.43(-0.53%)
May 05, 2020 83.14 84.07 81.36 81.43 424,876 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.61 81.72 426,072 -0.34(-0.41%)
May 01, 2020 81.79 84.54 81.08 82.06 412,565 -1.71(-2.04%)
Apr 30, 2020 87.39 87.96 83.49 83.77 922,215 -5.01(-5.65%)
Apr 29, 2020 85.27 90.04 85.27 88.78 434,851 +5.12(+6.13%)
Apr 28, 2020 85.22 86.03 82.49 83.66 473,548 -0.71(-0.84%)
Apr 27, 2020 82.05 85.25 80.79 84.37 394,825 +2.90(+3.56%)
Apr 24, 2020 83.21 83.21 80.14 81.47 558,749 +1.13(+1.41%)
Apr 23, 2020 79.61 84.60 79.49 80.34 572,700 +1.95(+2.48%)
Apr 22, 2020 79.75 80.42 77.29 78.39 560,005 +0.32(+0.41%)
Apr 21, 2020 77.29 79.21 76.55 78.07 393,335 -1.45(-1.82%)
Apr 20, 2020 79.92 82.11 79.19 79.52 423,396 -2.83(-3.44%)
Apr 17, 2020 79.78 82.73 79.78 82.36 482,181 +5.02(+6.49%)
Apr 16, 2020 77.77 78.23 74.87 77.33 1,073,766 -0.21(-0.27%)
Apr 15, 2020 79.56 80.23 76.78 77.54 622,279 -5.42(-6.54%)
Apr 14, 2020 83.63 85.01 81.69 82.96 324,763 +1.42(+1.74%)
Apr 13, 2020 83.49 84.16 81.19 81.54 367,088 -2.47(-2.94%)
Apr 09, 2020 84.16 86.59 83.23 84.01 436,305 +1.99(+2.43%)
Apr 08, 2020 80.69 83.87 78.83 82.02 371,199 +2.37(+2.97%)
Apr 07, 2020 81.57 83.15 79.63 79.65 410,326 +0.80(+1.02%)
Apr 06, 2020 78.31 79.55 77.72 78.85 1,179,085 +4.26(+5.72%)
Apr 03, 2020 76.81 78.47 73.15 74.59 452,773 -3.53(-4.51%)
Apr 02, 2020 78.11 79.79 74.82 78.11 547,638 +0.37(+0.48%)
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.