Skip to main content

Reliance Inc (NY: RS )

333.45 -3.45 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 108.31 108.55 106.46 106.65 791,493 -2.65(-2.42%)
Jan 30, 2020 106.06 109.33 105.87 109.30 315,078 +2.67(+2.51%)
Jan 29, 2020 107.32 108.13 106.57 106.62 342,929 -0.89(-0.83%)
Jan 28, 2020 107.70 108.52 106.61 107.51 304,846 +0.70(+0.65%)
Jan 27, 2020 106.66 107.94 106.20 106.82 359,857 -1.64(-1.51%)
Jan 24, 2020 109.64 109.64 107.37 108.45 288,050 -1.23(-1.12%)
Jan 23, 2020 108.33 110.05 106.67 109.68 401,884 +0.60(+0.55%)
Jan 22, 2020 109.09 109.87 108.80 109.07 425,177 +0.43(+0.39%)
Jan 21, 2020 111.17 111.60 107.85 108.65 810,080 -4.23(-3.74%)
Jan 17, 2020 112.94 113.39 112.33 112.87 411,623 +0.61(+0.55%)
Jan 16, 2020 113.32 113.32 111.66 112.26 370,017 -0.46(-0.41%)
Jan 15, 2020 112.02 113.07 111.91 112.72 457,444 +0.09(+0.08%)
Jan 14, 2020 111.77 112.67 111.43 112.63 448,655 +0.67(+0.60%)
Jan 13, 2020 110.84 112.90 110.34 111.96 542,139 +2.32(+2.12%)
Jan 10, 2020 111.13 111.21 109.52 109.64 351,990 -1.55(-1.39%)
Jan 09, 2020 110.74 111.31 110.06 111.19 428,191 +0.89(+0.81%)
Jan 08, 2020 109.97 111.61 109.88 110.30 300,501 -0.11(-0.10%)
Jan 07, 2020 109.37 111.34 109.37 110.41 443,736 +0.31(+0.28%)
Jan 06, 2020 110.01 110.59 109.45 110.11 429,556 -0.27(-0.24%)
Jan 03, 2020 109.22 110.99 109.22 110.38 314,638 -0.41(-0.37%)
Jan 02, 2020 112.27 112.30 110.04 110.78 372,090 -0.47(-0.43%)
Dec 31, 2019 111.42 112.24 111.14 111.26 397,307 -0.31(-0.28%)
Dec 30, 2019 112.03 112.25 111.23 111.56 339,634 -0.18(-0.16%)
Dec 27, 2019 112.38 112.70 111.48 111.74 346,608 -0.51(-0.45%)
Dec 26, 2019 112.08 112.64 111.04 112.25 309,102 +0.17(+0.15%)
Dec 24, 2019 112.52 112.72 112.02 112.08 128,632 -0.17(-0.15%)
Dec 23, 2019 112.64 112.65 111.86 112.25 382,303 -0.46(-0.41%)
Dec 20, 2019 111.99 113.50 111.45 112.72 1,765,978 +1.09(+0.97%)
Dec 19, 2019 112.06 112.44 111.57 111.63 405,753 -0.63(-0.56%)
Dec 18, 2019 112.09 112.38 110.79 112.26 391,309 -0.22(-0.20%)
Dec 17, 2019 110.84 112.81 109.79 112.48 429,664 +2.05(+1.86%)
Dec 16, 2019 111.90 111.92 110.31 110.43 414,051 -0.82(-0.73%)
Dec 13, 2019 111.74 112.56 110.57 111.25 329,708 -1.04(-0.93%)
Dec 12, 2019 110.92 112.40 110.03 112.29 491,039 +0.37(+0.33%)
Dec 11, 2019 111.70 112.37 111.45 111.92 567,353 +0.13(+0.12%)
Dec 10, 2019 111.39 112.67 111.32 111.79 385,741 -0.19(-0.17%)
Dec 09, 2019 111.64 113.08 111.61 111.98 425,103 +0.30(+0.27%)
Dec 06, 2019 110.55 112.49 110.55 111.69 609,685 +1.46(+1.32%)
Dec 05, 2019 108.64 110.25 108.42 110.23 722,603 +1.42(+1.31%)
Dec 04, 2019 110.26 110.83 108.47 108.81 590,488 -0.84(-0.77%)
Dec 03, 2019 108.58 109.74 107.82 109.65 462,803 -0.45(-0.41%)
Dec 02, 2019 109.88 110.51 109.43 110.10 422,428 +0.49(+0.45%)
Nov 29, 2019 110.11 110.33 109.23 109.60 129,816 -0.92(-0.83%)
Nov 27, 2019 110.83 110.88 109.53 110.52 474,702 -0.18(-0.16%)
Nov 26, 2019 108.87 110.85 108.25 110.70 505,432 +2.14(+1.97%)
Nov 25, 2019 108.56 110.10 107.64 108.56 744,190 +0.44(+0.40%)
Nov 22, 2019 108.84 108.91 107.98 108.13 432,721 +0.10(+0.09%)
Nov 21, 2019 108.50 109.29 108.01 108.03 737,249 -0.86(-0.79%)
Nov 20, 2019 107.03 109.97 106.48 108.89 828,602 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.24 107.60 894,846 -0.58(-0.53%)
Nov 18, 2019 105.02 108.25 104.69 108.17 859,485 +3.04(+2.89%)
Nov 15, 2019 105.75 106.58 104.79 105.14 646,822 +0.21(+0.20%)
Nov 14, 2019 105.58 106.53 104.64 104.92 961,040 -1.23(-1.15%)
Nov 13, 2019 106.68 107.53 105.94 106.15 510,249 -0.84(-0.79%)
Nov 12, 2019 107.73 107.98 106.66 106.99 501,485 -0.74(-0.69%)
Nov 11, 2019 108.00 108.06 107.32 107.73 329,062 -0.76(-0.70%)
Nov 08, 2019 108.20 109.63 108.12 108.49 403,654 -0.09(-0.09%)
Nov 07, 2019 109.67 110.11 108.46 108.58 616,211 +0.22(+0.20%)
Nov 06, 2019 109.04 109.60 108.15 108.36 762,445 -1.27(-1.15%)
Nov 05, 2019 110.48 111.40 109.57 109.62 624,416 -0.03(-0.03%)
Nov 04, 2019 109.56 110.07 108.86 109.65 426,824 +0.86(+0.79%)
Nov 01, 2019 108.43 110.11 108.43 108.79 462,493 +1.51(+1.40%)
Oct 31, 2019 108.34 108.74 107.00 107.28 735,573 -1.86(-1.70%)
Oct 30, 2019 109.23 109.93 108.58 109.14 560,621 -1.55(-1.40%)
Oct 29, 2019 109.19 111.74 109.19 110.70 503,177 +1.49(+1.36%)
Oct 28, 2019 107.35 109.79 107.34 109.21 656,229 +1.91(+1.78%)
Oct 25, 2019 104.71 108.46 104.28 107.29 962,410 +2.97(+2.84%)
Oct 24, 2019 97.66 104.37 97.08 104.33 1,984,479 +12.58(+13.72%)
Oct 23, 2019 92.13 92.15 90.90 91.74 544,453 -0.39(-0.42%)
Oct 22, 2019 91.79 92.63 91.29 92.13 488,424 +0.59(+0.65%)
Oct 21, 2019 92.70 93.30 91.50 91.54 339,969 -0.31(-0.34%)
Oct 18, 2019 92.46 92.61 91.50 91.85 335,729 -0.55(-0.60%)
Oct 17, 2019 92.84 93.47 91.64 92.41 488,852 +0.58(+0.63%)
Oct 16, 2019 92.36 92.98 91.23 91.83 413,927 -1.39(-1.49%)
Oct 15, 2019 92.11 94.28 91.35 93.21 416,692 +0.87(+0.94%)
Oct 14, 2019 92.83 93.14 91.48 92.34 317,535 -1.63(-1.73%)
Oct 11, 2019 93.85 95.12 93.84 93.97 403,221 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.73 92.46 476,713 +1.82(+2.01%)
Oct 09, 2019 91.65 91.65 89.44 90.64 472,456 -0.13(-0.14%)
Oct 08, 2019 90.59 91.71 89.96 90.77 446,848 -0.50(-0.55%)
Oct 07, 2019 91.84 92.10 90.70 91.27 367,864 -0.72(-0.78%)
Oct 04, 2019 91.02 92.09 90.73 91.99 349,249 +1.32(+1.46%)
Oct 03, 2019 89.42 90.69 88.19 90.67 509,906 +0.90(+1.00%)
Oct 02, 2019 90.62 91.06 89.25 89.77 337,611 -1.90(-2.07%)
Oct 01, 2019 92.77 94.30 91.45 91.67 399,859 -0.47(-0.51%)
Sep 30, 2019 91.22 92.37 91.12 92.14 307,581 +0.71(+0.78%)
Sep 27, 2019 91.81 92.29 91.04 91.43 517,871 +0.09(+0.10%)
Sep 26, 2019 92.25 92.25 90.22 91.34 470,197 -1.30(-1.41%)
Sep 25, 2019 90.65 92.88 90.65 92.64 803,277 +1.71(+1.88%)
Sep 24, 2019 93.32 93.55 90.42 90.93 1,071,023 -2.70(-2.88%)
Sep 23, 2019 92.33 94.58 91.74 93.63 375,456 +0.74(+0.80%)
Sep 20, 2019 95.64 95.72 92.78 92.89 1,284,404 -2.83(-2.96%)
Sep 19, 2019 94.99 96.80 94.66 95.72 548,477 +0.35(+0.37%)
Sep 18, 2019 94.95 95.51 94.38 95.37 315,090 -0.17(-0.17%)
Sep 17, 2019 93.79 95.77 93.37 95.53 558,503 +0.71(+0.75%)
Sep 16, 2019 94.61 95.89 93.58 94.82 503,467 -0.78(-0.81%)
Sep 13, 2019 97.05 97.05 95.56 95.60 304,795 -0.31(-0.33%)
Sep 12, 2019 95.75 96.48 94.94 95.91 388,239 +0.37(+0.39%)
Sep 11, 2019 95.69 95.69 94.10 95.54 413,603 +0.28(+0.29%)
Sep 10, 2019 92.76 95.32 91.83 95.27 463,338 +2.46(+2.65%)
Sep 09, 2019 93.23 93.50 92.28 92.81 491,090 +0.28(+0.30%)
Sep 06, 2019 93.96 94.25 92.44 92.53 666,159 -0.08(-0.09%)
Sep 05, 2019 92.74 94.47 92.27 92.61 669,031 +0.97(+1.06%)
Sep 04, 2019 90.57 91.66 90.38 91.64 561,174 +2.32(+2.60%)
Sep 03, 2019 89.04 89.41 88.06 89.32 412,493 -0.57(-0.64%)
Aug 30, 2019 91.09 91.09 89.64 89.89 647,880 -0.33(-0.37%)
Aug 29, 2019 89.22 90.74 89.22 90.23 577,045 +2.00(+2.26%)
Aug 28, 2019 87.07 88.60 86.38 88.23 301,301 +0.85(+0.97%)
Aug 27, 2019 88.85 88.85 87.35 87.38 841,269 -1.17(-1.33%)
Aug 26, 2019 88.89 89.17 88.12 88.55 535,426 +0.19(+0.22%)
Aug 23, 2019 89.88 90.74 88.05 88.36 505,000 -2.02(-2.24%)
Aug 22, 2019 91.23 91.42 90.13 90.38 465,337 -0.36(-0.40%)
Aug 21, 2019 91.66 91.66 90.27 90.74 572,474 -0.04(-0.04%)
Aug 20, 2019 90.91 91.80 90.43 90.78 592,486 -0.67(-0.74%)
Aug 19, 2019 91.36 91.98 91.18 91.46 299,686 +1.23(+1.36%)
Aug 16, 2019 88.94 90.46 88.94 90.23 1,312,634 +1.65(+1.86%)
Aug 15, 2019 88.92 89.22 87.87 88.58 477,993 +0.12(+0.14%)
Aug 14, 2019 89.00 89.67 88.10 88.46 643,819 -2.79(-3.05%)
Aug 13, 2019 89.67 92.52 89.22 91.25 523,750 +1.62(+1.81%)
Aug 12, 2019 90.51 90.57 89.09 89.63 514,698 -0.85(-0.93%)
Aug 09, 2019 91.34 91.54 90.21 90.47 636,593 -1.64(-1.78%)
Aug 08, 2019 90.97 92.43 90.71 92.11 680,660 +2.09(+2.32%)
Aug 07, 2019 88.83 90.14 87.97 90.02 486,590 -0.14(-0.15%)
Aug 06, 2019 88.95 90.18 88.02 90.16 540,296 +1.32(+1.49%)
Aug 05, 2019 88.49 89.10 87.85 88.84 586,468 -1.17(-1.30%)
Aug 02, 2019 90.17 90.81 89.09 90.01 434,475 -0.89(-0.98%)
Aug 01, 2019 91.61 92.20 89.95 90.90 577,768 -0.98(-1.07%)
Jul 31, 2019 92.60 92.97 91.15 91.88 977,307 -0.72(-0.77%)
Jul 30, 2019 92.21 93.11 92.17 92.60 606,673 -0.53(-0.57%)
Jul 29, 2019 94.31 94.41 93.06 93.13 647,315 -1.55(-1.64%)
Jul 26, 2019 93.13 96.75 92.54 94.68 872,759 +1.76(+1.89%)
Jul 25, 2019 88.15 93.35 87.82 92.93 1,509,200 +7.34(+8.58%)
Jul 24, 2019 85.29 85.93 84.54 85.58 661,639 -0.36(-0.42%)
Jul 23, 2019 86.29 87.38 85.91 85.94 542,572 +0.16(+0.18%)
Jul 22, 2019 85.90 86.47 85.11 85.79 356,343 +0.02(+0.02%)
Jul 19, 2019 85.33 86.52 84.62 85.77 283,377 +0.85(+1.01%)
Jul 18, 2019 84.84 85.43 84.35 84.91 279,359 +0.41(+0.49%)
Jul 17, 2019 85.72 85.99 84.46 84.50 509,673 -1.24(-1.45%)
Jul 16, 2019 84.91 86.66 84.76 85.74 472,230 +0.83(+0.97%)
Jul 15, 2019 85.06 85.26 83.91 84.91 586,148 +0.49(+0.58%)
Jul 12, 2019 83.86 84.55 83.58 84.43 1,298,206 +0.95(+1.13%)
Jul 11, 2019 83.85 84.04 83.06 83.48 369,156 -0.62(-0.73%)
Jul 10, 2019 85.56 85.82 83.98 84.09 298,501 -0.75(-0.89%)
Jul 09, 2019 84.20 84.96 83.07 84.85 610,351 -0.09(-0.11%)
Jul 08, 2019 86.07 86.59 84.75 84.94 311,176 -1.42(-1.64%)
Jul 05, 2019 86.02 86.46 84.19 86.36 274,022 -0.41(-0.48%)
Jul 03, 2019 87.17 87.41 86.43 86.77 237,036 -0.17(-0.19%)
Jul 02, 2019 87.65 87.65 86.46 86.94 635,929 -0.87(-0.99%)
Jul 01, 2019 87.33 87.94 87.18 87.81 439,720 +0.83(+0.95%)
Jun 28, 2019 85.68 87.01 85.19 86.98 897,126 +1.52(+1.77%)
Jun 27, 2019 84.99 85.57 84.65 85.46 362,021 +0.85(+1.00%)
Jun 26, 2019 83.13 84.84 82.66 84.62 304,771 +2.15(+2.61%)
Jun 25, 2019 82.60 83.49 82.11 82.47 470,322 -0.07(-0.09%)
Jun 24, 2019 82.92 82.93 81.75 82.54 314,235 -0.46(-0.55%)
Jun 21, 2019 82.96 83.61 82.71 83.00 481,143 -0.20(-0.24%)
Jun 20, 2019 83.74 83.96 82.54 83.20 372,391 +0.49(+0.59%)
Jun 19, 2019 82.50 83.21 81.91 82.72 433,099 +0.66(+0.81%)
Jun 18, 2019 81.22 83.76 81.22 82.05 442,239 +1.65(+2.05%)
Jun 17, 2019 81.20 81.30 79.47 80.41 480,777 -1.35(-1.65%)
Jun 14, 2019 81.82 82.06 81.20 81.76 196,134 -0.56(-0.68%)
Jun 13, 2019 82.28 82.68 81.54 82.32 326,739 +0.44(+0.54%)
Jun 12, 2019 81.61 82.28 80.82 81.88 356,113 -0.03(-0.03%)
Jun 11, 2019 80.97 82.11 80.97 81.91 766,339 +2.05(+2.57%)
Jun 10, 2019 79.99 80.76 79.64 79.86 229,122 +0.24(+0.30%)
Jun 07, 2019 79.79 80.33 78.85 79.62 300,673 -0.11(-0.14%)
Jun 06, 2019 79.31 79.95 78.70 79.73 500,147 +0.31(+0.39%)
Jun 05, 2019 79.67 79.67 78.36 79.42 337,387 -0.05(-0.06%)
Jun 04, 2019 78.73 79.73 78.44 79.46 363,926 +1.23(+1.57%)
Jun 03, 2019 76.63 78.32 76.63 78.23 618,527 +1.68(+2.20%)
May 31, 2019 76.85 77.32 76.09 76.55 633,655 -1.54(-1.98%)
May 30, 2019 78.55 78.97 77.81 78.09 483,794 +0.12(+0.15%)
May 29, 2019 75.95 78.28 75.95 77.97 538,523 +0.77(+1.00%)
May 28, 2019 78.30 78.44 77.13 77.20 687,798 -0.91(-1.17%)
May 24, 2019 78.80 78.93 77.94 78.11 256,181 +0.11(+0.14%)
May 23, 2019 78.25 78.87 76.89 78.00 566,395 -1.47(-1.85%)
May 22, 2019 81.01 81.02 79.34 79.47 391,467 -2.12(-2.60%)
May 21, 2019 80.49 82.08 80.29 81.59 514,794 +1.81(+2.27%)
May 20, 2019 79.45 80.53 79.26 79.78 528,255 -0.35(-0.43%)
May 17, 2019 81.01 81.99 80.08 80.13 1,198,633 -1.66(-2.03%)
May 16, 2019 81.92 82.49 81.47 81.79 425,329 +0.18(+0.22%)
May 15, 2019 80.34 81.69 79.66 81.61 349,199 +0.33(+0.40%)
May 14, 2019 80.15 81.75 79.64 81.28 575,907 +1.79(+2.25%)
May 13, 2019 81.43 81.47 78.12 79.49 518,188 -3.92(-4.70%)
May 10, 2019 82.10 83.47 81.76 83.41 546,385 +0.95(+1.15%)
May 09, 2019 81.30 82.81 80.92 82.46 414,902 +0.32(+0.39%)
May 08, 2019 81.11 82.70 80.95 82.14 414,153 +0.79(+0.98%)
May 07, 2019 82.85 83.53 80.82 81.34 528,778 -2.38(-2.85%)
May 06, 2019 82.42 84.43 82.34 83.73 537,786 -0.44(-0.52%)
May 03, 2019 83.12 84.62 83.12 84.17 472,600 +1.92(+2.33%)
May 02, 2019 81.88 82.99 81.55 82.25 326,860 +0.03(+0.03%)
May 01, 2019 83.82 83.82 82.16 82.22 248,898 -1.78(-2.12%)
Apr 30, 2019 83.75 84.31 83.31 84.00 424,168 +0.24(+0.28%)
Apr 29, 2019 83.58 83.98 82.83 83.76 432,701 -0.05(-0.07%)
Apr 26, 2019 83.12 84.70 83.03 83.82 611,413 +0.38(+0.46%)
Apr 25, 2019 83.97 84.84 81.62 83.44 726,924 +2.30(+2.84%)
Apr 24, 2019 81.82 81.92 80.97 81.13 393,242 -0.47(-0.58%)
Apr 23, 2019 81.18 82.35 80.91 81.61 483,064 +0.33(+0.40%)
Apr 22, 2019 81.88 81.94 80.56 81.28 371,078 -0.93(-1.13%)
Apr 18, 2019 81.97 82.76 81.64 82.21 393,340 -1.03(-1.24%)
Apr 17, 2019 84.50 85.15 83.17 83.24 321,761 -0.51(-0.61%)
Apr 16, 2019 83.84 84.02 83.49 83.75 343,930 +0.37(+0.45%)
Apr 15, 2019 83.36 83.64 82.72 83.38 351,531 -0.02(-0.02%)
Apr 12, 2019 83.33 83.79 82.80 83.40 388,524 +0.48(+0.57%)
Apr 11, 2019 83.38 83.75 82.48 82.92 595,824 -0.53(-0.63%)
Apr 10, 2019 83.76 83.80 82.91 83.45 651,601 +0.13(+0.15%)
Apr 09, 2019 84.84 84.84 83.14 83.33 461,233 -2.07(-2.43%)
Apr 08, 2019 86.09 86.16 85.24 85.40 639,075 -0.69(-0.81%)
Apr 05, 2019 86.08 86.75 85.90 86.09 338,275 +0.05(+0.05%)
Apr 04, 2019 85.08 86.08 84.70 86.05 367,473 +1.02(+1.20%)
Apr 03, 2019 84.98 85.59 84.61 85.02 499,095 +0.99(+1.17%)
Apr 02, 2019 84.44 84.70 83.29 84.04 354,825 -0.07(-0.09%)
Apr 01, 2019 83.35 84.21 83.31 84.11 363,902 +1.66(+2.02%)
Mar 29, 2019 82.12 82.85 81.97 82.45 530,512 +0.89(+1.09%)
Mar 28, 2019 81.65 81.91 80.53 81.56 562,648 +0.34(+0.42%)
Mar 27, 2019 80.91 81.35 80.38 81.22 639,089 +0.47(+0.59%)
Mar 26, 2019 81.20 81.45 80.35 80.75 531,535 +0.32(+0.40%)
Mar 25, 2019 79.81 80.69 79.41 80.43 466,178 +0.88(+1.10%)
Mar 22, 2019 81.74 81.83 79.50 79.55 593,459 -2.94(-3.57%)
Mar 21, 2019 80.61 82.76 79.95 82.49 302,674 +1.48(+1.83%)
Mar 20, 2019 81.23 81.68 79.83 81.01 403,813 -0.22(-0.27%)
Mar 19, 2019 81.36 81.94 80.90 81.23 475,205 +0.41(+0.51%)
Mar 18, 2019 80.37 81.49 80.22 80.82 494,776 +0.90(+1.12%)
Mar 15, 2019 79.62 80.76 79.30 79.93 1,244,065 +0.31(+0.39%)
Mar 14, 2019 80.11 80.29 79.41 79.62 434,472 -0.80(-1.00%)
Mar 13, 2019 80.71 80.78 80.20 80.42 497,111 +0.24(+0.29%)
Mar 12, 2019 80.06 80.77 79.88 80.18 359,352 +0.43(+0.53%)
Mar 11, 2019 78.70 79.81 78.21 79.76 592,487 +1.46(+1.87%)
Mar 08, 2019 78.71 78.71 77.83 78.30 525,123 -1.14(-1.44%)
Mar 07, 2019 79.87 79.87 78.69 79.44 488,653 -0.58(-0.73%)
Mar 06, 2019 81.24 81.24 79.79 80.02 537,742 -1.24(-1.53%)
Mar 05, 2019 81.35 81.82 81.01 81.27 350,411 -0.08(-0.10%)
Mar 04, 2019 81.19 81.65 80.56 81.35 464,524 +0.32(+0.39%)
Mar 01, 2019 81.46 81.79 80.21 81.03 473,349 +0.01(+0.01%)
Feb 28, 2019 81.86 81.86 80.74 81.02 536,016 -0.90(-1.10%)
Feb 27, 2019 81.84 82.15 81.36 81.92 517,949 +0.12(+0.14%)
Feb 26, 2019 82.20 82.94 81.66 81.80 597,923 -0.50(-0.61%)
Feb 25, 2019 81.66 83.13 81.17 82.30 873,293 +1.31(+1.61%)
Feb 22, 2019 82.10 83.44 80.80 80.99 783,885 -0.34(-0.41%)
Feb 21, 2019 80.01 81.50 79.93 81.33 948,871 +2.80(+3.56%)
Feb 20, 2019 77.16 78.71 77.10 78.53 609,371 +1.86(+2.43%)
Feb 19, 2019 76.08 76.87 76.08 76.67 536,881 +0.19(+0.25%)
Feb 15, 2019 76.75 77.19 76.10 76.48 315,602 +0.48(+0.63%)
Feb 14, 2019 75.83 76.48 75.51 76.00 345,203 -0.42(-0.55%)
Feb 13, 2019 76.91 77.14 75.94 76.42 363,670 +0.11(+0.14%)
Feb 12, 2019 75.16 76.47 75.11 76.31 300,231 +1.70(+2.28%)
Feb 11, 2019 74.53 74.81 74.00 74.61 290,164 +0.12(+0.16%)
Feb 08, 2019 74.22 74.87 73.49 74.49 284,648 +0.05(+0.07%)
Feb 07, 2019 75.12 75.52 73.85 74.44 343,287 -0.94(-1.25%)
Feb 06, 2019 75.15 75.77 74.96 75.38 492,449 -0.17(-0.23%)
Feb 05, 2019 75.37 75.61 74.87 75.56 347,371 +0.05(+0.06%)
Feb 04, 2019 74.79 75.79 74.43 75.51 497,236 +0.62(+0.82%)
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.