Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.65 40.94 40.41 40.43 1,314,405 +0.08(+0.19%)
Jan 28, 2011 41.33 41.67 40.28 40.35 619,954 -0.94(-2.27%)
Jan 27, 2011 41.53 41.61 40.57 41.29 640,528 -0.30(-0.72%)
Jan 26, 2011 40.44 41.74 40.44 41.59 1,764,269 +1.37(+3.40%)
Jan 25, 2011 39.90 40.24 39.02 40.22 804,412 +0.16(+0.41%)
Jan 24, 2011 39.75 40.38 39.65 40.06 927,062 +0.45(+1.13%)
Jan 21, 2011 40.85 41.19 39.53 39.61 796,027 -0.72(-1.78%)
Jan 20, 2011 40.17 40.54 39.93 40.33 1,368,589 -0.12(-0.29%)
Jan 19, 2011 41.98 42.32 40.43 40.44 1,889,576 -1.53(-3.65%)
Jan 18, 2011 41.47 41.98 41.40 41.98 1,266,924 +0.73(+1.76%)
Jan 14, 2011 41.21 41.73 40.91 41.25 1,096,905 +0.18(+0.43%)
Jan 13, 2011 41.47 41.67 41.00 41.07 821,086 -0.45(-1.08%)
Jan 12, 2011 41.59 41.90 41.23 41.52 725,207 +0.39(+0.96%)
Jan 11, 2011 41.26 41.60 40.83 41.12 981,277 +0.26(+0.62%)
Jan 10, 2011 40.47 41.35 40.34 40.87 815,312 +0.23(+0.57%)
Jan 07, 2011 40.89 41.52 40.23 40.64 1,704,032 -0.32(-0.77%)
Jan 06, 2011 40.68 41.36 40.44 40.95 982,732 +0.27(+0.67%)
Jan 05, 2011 39.64 40.85 39.23 40.68 996,108 +0.80(+2.02%)
Jan 04, 2011 40.16 40.58 39.22 39.88 506,504 -0.25(-0.62%)
Jan 03, 2011 39.98 40.59 39.92 40.13 466,283 +0.62(+1.57%)
Dec 31, 2010 39.56 39.83 39.42 39.51 474,889 -0.09(-0.21%)
Dec 30, 2010 39.65 40.15 39.57 39.59 335,838 -0.07(-0.18%)
Dec 29, 2010 39.51 39.97 39.50 39.66 324,079 +0.19(+0.49%)
Dec 28, 2010 39.53 39.83 39.23 39.47 318,774 +0.00(+0.00%)
Dec 27, 2010 39.49 39.59 39.03 39.47 194,751 -0.12(-0.31%)
Dec 23, 2010 39.99 40.08 39.40 39.59 543,532 -0.40(-1.01%)
Dec 22, 2010 39.47 40.19 39.44 40.00 990,737 +0.56(+1.41%)
Dec 21, 2010 38.72 39.68 38.60 39.44 1,189,055 +0.87(+2.27%)
Dec 20, 2010 38.87 39.23 38.28 38.57 1,231,849 +0.05(+0.14%)
Dec 17, 2010 38.41 38.97 38.30 38.51 2,537,282 +0.08(+0.20%)
Dec 16, 2010 37.82 38.47 37.82 38.43 1,761,448 +0.74(+1.97%)
Dec 15, 2010 38.07 38.53 37.53 37.69 778,647 -0.54(-1.42%)
Dec 14, 2010 38.49 38.69 38.01 38.23 636,583 -0.19(-0.50%)
Dec 13, 2010 38.66 38.90 38.29 38.43 792,115 +0.14(+0.36%)
Dec 10, 2010 38.23 38.60 37.89 38.29 755,180 +0.08(+0.20%)
Dec 09, 2010 38.23 38.54 37.74 38.21 702,818 +0.30(+0.80%)
Dec 08, 2010 38.47 39.17 37.84 37.91 838,983 -0.54(-1.41%)
Dec 07, 2010 39.05 39.58 38.41 38.45 1,184,600 -0.01(-0.02%)
Dec 06, 2010 38.03 38.66 38.03 38.46 1,065,529 +0.17(+0.44%)
Dec 03, 2010 37.09 38.31 36.96 38.29 1,211,203 +1.01(+2.72%)
Dec 02, 2010 36.08 37.30 36.08 37.27 1,223,147 +1.24(+3.45%)
Dec 01, 2010 34.96 36.05 34.92 36.03 1,490,662 +1.74(+5.07%)
Nov 30, 2010 33.44 35.06 33.27 34.29 1,032,105 +0.47(+1.39%)
Nov 29, 2010 33.90 33.98 33.09 33.82 970,209 -0.32(-0.93%)
Nov 26, 2010 34.01 34.24 33.69 34.14 368,543 -0.19(-0.54%)
Nov 24, 2010 34.60 34.32 34.32 34.32 871,691 +0.03(+0.09%)
Nov 23, 2010 34.35 34.54 34.00 34.29 463,213 -0.71(-2.03%)
Nov 22, 2010 34.78 35.05 34.17 35.00 789,895 +0.05(+0.13%)
Nov 19, 2010 34.04 35.08 33.65 34.95 779,832 +0.74(+2.16%)
Nov 18, 2010 34.58 35.00 34.11 34.21 1,097,816 +0.25(+0.73%)
Nov 17, 2010 34.26 34.63 33.85 33.97 1,246,884 -0.23(-0.68%)
Nov 16, 2010 34.98 35.01 33.97 34.20 960,910 -1.14(-3.23%)
Nov 15, 2010 35.56 36.00 35.25 35.34 887,304 +0.11(+0.31%)
Nov 12, 2010 35.87 35.95 34.99 35.23 1,034,141 -0.89(-2.48%)
Nov 11, 2010 35.88 36.57 35.88 36.13 880,999 -0.16(-0.45%)
Nov 10, 2010 35.76 36.40 35.31 36.29 1,266,128 +0.66(+1.84%)
Nov 09, 2010 37.04 37.04 35.44 35.63 1,323,634 +0.21(+0.59%)
Nov 08, 2010 35.40 35.92 35.36 35.42 520,653 -0.11(-0.30%)
Nov 05, 2010 35.54 35.98 35.27 35.53 970,353 +0.05(+0.15%)
Nov 04, 2010 35.09 35.99 34.95 35.48 1,260,069 +1.13(+3.30%)
Nov 03, 2010 33.87 34.43 33.56 34.34 1,237,401 +0.54(+1.60%)
Nov 02, 2010 33.09 33.86 33.04 33.80 1,092,571 +1.13(+3.47%)
Nov 01, 2010 32.46 33.17 32.22 32.67 1,069,892 +0.39(+1.19%)
Oct 29, 2010 31.54 32.48 31.51 32.28 821,954 +0.68(+2.15%)
Oct 28, 2010 31.89 32.36 31.47 31.61 485,020 -0.04(-0.12%)
Oct 27, 2010 31.22 31.72 30.97 31.64 1,144,392 -0.48(-1.49%)
Oct 25, 2010 32.03 32.33 31.79 32.12 1,222,136 +0.47(+1.49%)
Oct 22, 2010 31.89 31.95 30.70 31.65 1,500,029 -0.25(-0.80%)
Oct 21, 2010 30.78 32.21 30.59 31.91 3,821,041 -0.85(-2.59%)
Oct 20, 2010 32.55 33.26 32.42 32.76 949,548 +0.44(+1.36%)
Oct 19, 2010 32.65 33.17 32.17 32.32 867,499 -1.12(-3.35%)
Oct 18, 2010 33.16 33.46 32.86 33.43 648,005 +0.29(+0.88%)
Oct 15, 2010 33.60 33.63 32.28 33.14 928,309 -0.12(-0.37%)
Oct 14, 2010 33.38 33.63 32.99 33.26 808,087 -0.19(-0.55%)
Oct 13, 2010 33.73 33.83 33.38 33.45 797,948 +0.09(+0.28%)
Oct 12, 2010 33.47 33.59 32.70 33.36 797,996 -0.25(-0.76%)
Oct 11, 2010 33.86 34.05 33.45 33.61 756,261 -0.25(-0.73%)
Oct 08, 2010 33.86 33.94 32.76 33.86 829,831 +1.11(+3.39%)
Oct 07, 2010 33.17 33.17 32.09 32.75 776,204 -0.21(-0.63%)
Oct 06, 2010 32.61 33.16 32.55 32.96 608,212 +0.34(+1.04%)
Oct 05, 2010 32.35 32.88 32.16 32.62 804,917 +0.66(+2.08%)
Oct 04, 2010 32.50 32.57 31.55 31.95 1,014,938 -0.59(-1.83%)
Oct 01, 2010 32.55 32.82 32.22 32.55 947,842 +0.51(+1.58%)
Sep 30, 2010 32.03 32.48 31.51 32.04 8,425 +0.27(+0.86%)
Sep 29, 2010 31.65 32.06 31.54 31.77 914,657 +0.02(+0.07%)
Sep 28, 2010 31.58 31.86 30.82 31.74 1,116,220 +0.11(+0.34%)
Sep 27, 2010 32.25 32.38 31.57 31.64 1,040,702 -0.62(-1.94%)
Sep 24, 2010 31.46 32.40 31.46 32.26 794,593 +1.27(+4.11%)
Sep 23, 2010 31.19 31.82 30.93 30.99 968,601 -0.59(-1.86%)
Sep 22, 2010 30.93 31.96 30.93 31.57 1,113,186 +0.58(+1.87%)
Sep 21, 2010 30.61 31.62 30.39 31.00 1,126,515 +0.23(+0.75%)
Sep 20, 2010 31.19 31.19 30.52 30.76 1,520,124 -0.36(-1.16%)
Sep 17, 2010 31.13 31.59 30.83 31.13 1,711,133 -0.19(-0.62%)
Sep 15, 2010 31.22 31.49 30.86 31.32 1,018,679 -0.32(-1.00%)
Sep 14, 2010 31.61 32.15 31.14 31.64 56,532 -0.22(-0.68%)
Sep 13, 2010 31.78 32.28 31.78 31.85 706,672 +0.52(+1.65%)
Sep 10, 2010 31.27 31.65 31.03 31.34 573,087 +0.09(+0.30%)
Sep 09, 2010 31.96 32.04 31.03 31.24 992,401 -0.26(-0.83%)
Sep 08, 2010 31.08 32.01 31.07 31.51 940,609 +0.53(+1.72%)
Sep 07, 2010 31.05 31.57 30.80 30.97 862,709 -0.32(-1.04%)
Sep 03, 2010 31.37 31.46 30.94 31.30 569,967 +0.56(+1.81%)
Sep 02, 2010 30.59 31.06 30.20 30.74 968,058 +0.05(+0.18%)
Sep 01, 2010 29.33 30.73 29.33 30.69 904,206 +1.98(+6.91%)
Aug 31, 2010 28.66 29.25 28.25 28.70 4,898 +0.27(+0.95%)
Aug 30, 2010 28.98 29.28 28.32 28.43 1,001,215 -0.93(-3.15%)
Aug 27, 2010 29.36 29.75 28.00 29.36 1,705,897 +0.79(+2.75%)
Aug 26, 2010 28.57 28.84 28.01 28.57 1,542,509 +0.49(+1.76%)
Aug 25, 2010 27.48 28.18 26.68 28.08 2,207,640 +0.34(+1.22%)
Aug 24, 2010 28.16 28.43 27.73 27.74 1,229,722 -1.03(-3.59%)
Aug 23, 2010 29.88 29.95 28.76 28.77 1,216,208 -0.91(-3.07%)
Aug 20, 2010 30.01 30.01 29.19 29.68 849,898 -0.52(-1.71%)
Aug 19, 2010 30.70 31.43 30.09 30.20 910,029 -0.70(-2.27%)
Aug 18, 2010 30.21 31.15 30.02 30.90 917,850 +0.31(+1.01%)
Aug 17, 2010 30.39 30.80 29.93 30.59 913,488 +0.71(+2.37%)
Aug 16, 2010 29.46 30.05 29.29 29.89 1,244,236 +0.37(+1.25%)
Aug 13, 2010 29.52 29.99 29.46 29.52 556,736 -0.45(-1.51%)
Aug 12, 2010 29.15 30.13 28.93 29.97 1,251,617 +0.33(+1.12%)
Aug 11, 2010 30.13 30.39 29.59 29.64 1,120,022 -1.22(-3.94%)
Aug 10, 2010 30.87 31.24 30.50 30.86 2,339 -0.52(-1.67%)
Aug 09, 2010 32.20 32.34 31.27 31.38 1,091,889 -0.47(-1.47%)
Aug 06, 2010 31.85 31.88 30.63 31.85 1,379,092 +0.78(+2.53%)
Aug 05, 2010 31.03 31.21 30.69 31.06 521,658 -0.36(-1.15%)
Aug 04, 2010 31.24 31.46 30.57 31.43 814,034 +0.42(+1.34%)
Aug 03, 2010 30.97 31.35 30.58 31.01 454 -0.08(-0.25%)
Aug 02, 2010 30.95 31.46 30.81 31.09 1,015,333 +0.86(+2.85%)
Jul 30, 2010 30.23 30.40 29.78 30.23 1,623,101 -0.14(-0.46%)
Jul 29, 2010 30.85 31.13 29.97 30.36 823,422 -0.08(-0.25%)
Jul 28, 2010 30.67 31.35 30.18 30.44 1,461,698 -0.56(-1.81%)
Jul 27, 2010 31.79 31.85 30.73 31.00 934,944 -0.73(-2.30%)
Jul 26, 2010 31.56 31.81 30.55 31.73 1,590,142 +0.45(+1.43%)
Jul 23, 2010 30.69 31.60 30.43 31.29 2,693,571 +1.20(+3.99%)
Jul 22, 2010 29.24 30.46 28.47 30.09 2,681,467 +2.10(+7.51%)
Jul 21, 2010 28.53 28.96 27.62 27.99 2,055,478 -0.20(-0.71%)
Jul 20, 2010 26.96 28.19 26.89 28.19 2,984,392 +0.71(+2.58%)
Jul 19, 2010 27.70 27.99 27.22 27.48 1,300,313 -0.12(-0.42%)
Jul 16, 2010 27.59 28.23 27.46 27.59 1,274,646 -0.85(-3.00%)
Jul 15, 2010 28.53 28.59 27.81 28.45 833,643 -0.21(-0.73%)
Jul 14, 2010 28.28 28.71 27.96 28.66 1,313,278 +0.25(+0.89%)
Jul 13, 2010 28.44 28.69 28.18 28.40 1,212,887 +0.47(+1.68%)
Jul 12, 2010 28.62 28.63 27.79 27.93 1,313,404 -0.90(-3.12%)
Jul 09, 2010 28.83 28.99 27.99 28.83 1,974,233 +0.55(+1.93%)
Jul 08, 2010 28.37 28.75 27.83 28.29 1,272,382 +0.08(+0.30%)
Jul 07, 2010 27.20 28.28 27.12 28.20 2,350,234 +1.00(+3.68%)
Jul 06, 2010 28.14 28.24 26.92 27.20 2,323 -0.22(-0.81%)
Jul 02, 2010 27.42 28.09 27.02 27.42 1,491,083 -0.24(-0.86%)
Jul 01, 2010 27.94 28.45 26.86 27.66 2,001,170 -0.15(-0.55%)
Jun 30, 2010 28.19 29.01 27.78 27.82 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,554 -3.47(-10.91%)
Jun 25, 2010 31.80 32.11 31.25 31.80 1,719,808 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.50 31.56 948,724 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.90 32.83 1,212,042 +0.33(+1.02%)
Jun 22, 2010 33.57 33.83 32.47 32.50 836,286 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.30 33.57 1,322,430 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,296 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,740 -1.06(-3.02%)
Jun 16, 2010 35.67 35.70 34.77 35.13 1,184,319 +0.04(+0.11%)
Jun 15, 2010 34.57 35.17 33.92 35.10 839,266 +0.82(+2.40%)
Jun 14, 2010 34.72 35.20 34.18 34.27 1,092,293 +0.08(+0.23%)
Jun 11, 2010 33.43 34.24 33.41 34.20 889,885 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,060 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,024 +0.13(+0.40%)
Jun 08, 2010 31.76 32.49 31.59 32.43 1,188,413 +0.70(+2.21%)
Jun 07, 2010 33.00 33.18 31.72 31.73 1,607,207 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,884 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,483 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.27 2,443 +1.66(+4.95%)
Jun 01, 2010 34.93 35.50 33.58 33.60 764,066 -1.72(-4.88%)
May 28, 2010 35.33 36.20 34.88 35.33 899,982 -0.68(-1.88%)
May 27, 2010 35.01 36.03 34.98 36.00 1,405,727 +2.14(+6.33%)
May 26, 2010 34.28 35.37 33.62 33.86 1,540,601 -0.15(-0.43%)
May 25, 2010 32.07 34.09 31.74 34.01 2,044,580 +0.71(+2.14%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,817 -0.55(-1.61%)
May 21, 2010 31.70 34.55 31.70 33.84 1,704,066 +1.45(+4.48%)
May 20, 2010 32.55 33.62 32.36 32.39 1,409,880 -2.28(-6.58%)
May 19, 2010 34.31 35.30 33.72 34.67 1,523,225 +0.12(+0.36%)
May 18, 2010 35.94 36.40 34.45 34.55 937,797 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.95 35.18 1,023,849 -0.61(-1.70%)
May 14, 2010 35.78 36.46 34.82 35.78 1,417,766 -1.11(-3.00%)
May 13, 2010 36.93 38.04 36.66 36.89 1,123,376 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.49 37.13 1,389,045 +0.67(+1.83%)
May 11, 2010 37.13 37.26 36.38 36.47 1,404,953 -0.40(-1.08%)
May 10, 2010 36.71 37.00 36.58 36.86 1,449,549 +2.25(+6.50%)
May 07, 2010 35.31 36.08 33.95 34.61 2,170,668 -0.91(-2.57%)
May 06, 2010 35.52 37.54 33.27 35.53 260 -1.44(-3.88%)
May 05, 2010 37.15 37.89 35.78 36.96 2,972,565 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,347 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.62 1,465,817 +1.14(+3.03%)
Apr 30, 2010 38.74 38.87 37.45 37.48 1,189,957 -1.24(-3.21%)
Apr 29, 2010 38.64 38.95 38.02 38.72 1,474,473 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.66 38.15 2,556,397 +0.32(+0.85%)
Apr 27, 2010 39.83 39.95 37.72 37.82 2,227,218 -2.37(-5.90%)
Apr 26, 2010 39.53 40.76 39.53 40.20 2,227,218 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,045 +0.70(+1.80%)
Apr 22, 2010 38.15 39.28 36.86 38.93 4,802,468 -2.20(-5.36%)
Apr 21, 2010 40.87 41.30 40.04 41.13 1,188,932 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,538,956 +1.13(+2.85%)
Apr 19, 2010 39.71 39.97 39.04 39.61 1,016,361 -0.36(-0.90%)
Apr 16, 2010 40.19 40.75 39.41 39.97 724,305 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.46 40.50 687,292 -0.67(-1.62%)
Apr 14, 2010 41.07 41.30 40.35 41.16 825,462 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,777 +0.25(+0.61%)
Apr 12, 2010 41.39 41.39 40.05 40.29 745,480 -0.87(-2.11%)
Apr 09, 2010 40.67 41.29 40.53 41.16 1,540,650 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,318 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.67 1,389,685 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.02 41.20 2,543,550 -1.21(-2.86%)
Apr 05, 2010 42.16 42.59 40.93 42.41 4,131,002 +3.27(+8.36%)
Apr 01, 2010 38.42 39.14 39.14 39.14 910,202 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,004 -0.13(-0.34%)
Mar 30, 2010 38.65 38.74 37.62 37.93 1,280,411 -0.81(-2.10%)
Mar 29, 2010 37.19 38.85 37.19 38.75 1,442,588 +1.77(+4.78%)
Mar 26, 2010 36.60 37.78 36.54 36.98 686,088 +0.60(+1.65%)
Mar 25, 2010 37.53 37.78 36.27 36.38 715,319 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,288 -0.64(-1.71%)
Mar 23, 2010 36.90 37.86 36.77 37.82 854,256 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,329 +1.45(+4.11%)
Mar 19, 2010 36.29 36.47 35.14 35.29 1,224,195 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.20 773,871 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.09 37.21 1,059,614 +0.08(+0.23%)
Mar 16, 2010 36.36 37.27 36.33 37.13 728,255 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.84 36.27 683,395 -0.15(-0.40%)
Mar 12, 2010 36.50 36.73 36.06 36.41 684,567 +0.05(+0.13%)
Mar 11, 2010 36.00 36.60 35.61 36.37 612,357 +0.04(+0.11%)
Mar 10, 2010 36.10 36.73 35.83 36.33 957,250 +0.24(+0.66%)
Mar 09, 2010 36.01 36.59 35.77 36.09 575,646 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.33 567,714 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.97 36.27 731,744 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.30 35.66 1,482,740 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.24 35.34 1,625,125 -0.02(-0.07%)
Mar 02, 2010 35.09 35.63 34.79 35.37 1,170,679 +0.50(+1.43%)
Mar 01, 2010 34.20 35.03 34.01 34.87 1,340,132 +0.90(+2.64%)
Feb 26, 2010 33.77 34.06 33.35 33.97 1,192,922 -0.02(-0.07%)
Feb 25, 2010 32.85 34.08 32.26 34.00 1,433,294 +0.61(+1.81%)
Feb 24, 2010 33.01 33.79 32.89 33.39 1,201,344 +0.59(+1.80%)
Feb 23, 2010 33.77 33.83 32.54 32.80 1,111,376 -1.06(-3.12%)
Feb 22, 2010 33.90 34.06 33.28 33.86 1,014,378 +0.13(+0.39%)
Feb 19, 2010 33.73 33.84 33.45 33.73 1,384,452 +0.02(+0.05%)
Feb 18, 2010 33.56 34.15 32.88 33.71 1,759,373 -0.41(-1.19%)
Feb 17, 2010 34.10 34.21 33.18 34.12 1,174,447 +0.38(+1.11%)
Feb 16, 2010 33.20 33.82 32.48 33.74 1,200,210 +0.94(+2.87%)
Feb 12, 2010 31.88 32.80 32.80 32.80 914,267 +0.39(+1.21%)
Feb 11, 2010 31.34 32.84 31.30 32.41 1,025,879 +1.07(+3.40%)
Feb 10, 2010 31.61 31.94 30.78 31.34 587,095 -0.44(-1.40%)
Feb 09, 2010 31.23 32.10 31.18 31.79 879,992 +1.10(+3.57%)
Feb 08, 2010 31.53 31.87 30.69 30.69 714,417 -0.82(-2.60%)
Feb 05, 2010 30.26 31.57 29.71 31.51 1,226,604 +1.28(+4.23%)
Feb 04, 2010 31.88 32.00 30.18 30.23 1,074,197 -2.10(-6.49%)
Feb 03, 2010 32.72 33.21 32.25 32.33 575,958 -0.69(-2.09%)
Feb 02, 2010 33.09 33.25 32.19 33.02 640,370 +0.99(+3.09%)
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.