Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.24 43.12 41.22 42.64 980,097 -0.26(-0.61%)
Jan 29, 2015 42.83 42.98 41.99 42.90 611,304 +0.14(+0.32%)
Jan 28, 2015 43.74 43.84 42.65 42.76 557,976 -0.59(-1.37%)
Jan 27, 2015 43.04 43.73 42.82 43.35 622,591 -0.37(-0.84%)
Jan 26, 2015 42.91 43.72 42.53 43.72 695,192 +0.88(+2.05%)
Jan 23, 2015 43.71 43.71 42.75 42.84 785,369 -1.34(-3.04%)
Jan 22, 2015 43.80 44.25 43.38 44.18 626,012 +0.68(+1.55%)
Jan 21, 2015 42.89 43.54 42.79 43.51 561,247 +0.55(+1.27%)
Jan 20, 2015 43.50 43.73 42.56 42.96 839,396 -0.36(-0.83%)
Jan 16, 2015 43.31 43.48 42.74 43.32 1,075,351 +0.01(+0.02%)
Jan 15, 2015 44.23 44.69 43.22 43.31 1,027,540 -0.86(-1.95%)
Jan 14, 2015 43.96 44.45 43.48 44.18 907,351 -0.72(-1.61%)
Jan 13, 2015 45.60 46.05 44.41 44.90 1,204,043 -0.99(-2.16%)
Jan 12, 2015 46.15 46.18 44.98 45.89 824,398 -0.59(-1.26%)
Jan 09, 2015 46.69 46.69 46.07 46.48 758,740 -0.29(-0.63%)
Jan 08, 2015 46.49 46.99 46.20 46.77 1,082,674 +0.59(+1.29%)
Jan 07, 2015 46.86 47.14 46.05 46.18 1,159,679 -0.59(-1.25%)
Jan 06, 2015 47.16 47.29 46.05 46.77 1,114,920 -0.23(-0.48%)
Jan 05, 2015 49.30 49.30 46.88 46.99 1,302,746 -3.03(-6.05%)
Jan 02, 2015 50.05 50.63 49.49 50.02 696,397 +0.14(+0.28%)
Dec 31, 2014 50.58 49.88 49.88 49.88 558,121 -0.77(-1.51%)
Dec 30, 2014 50.27 51.04 50.27 50.65 462,730 +0.14(+0.27%)
Dec 29, 2014 49.79 50.87 49.77 50.51 505,201 +0.72(+1.46%)
Dec 26, 2014 49.79 50.11 49.60 49.79 388,674 +0.32(+0.64%)
Dec 24, 2014 49.26 49.47 49.47 49.47 550,751 +0.15(+0.31%)
Dec 23, 2014 48.67 49.57 48.67 49.31 516,950 +0.76(+1.56%)
Dec 22, 2014 48.36 48.68 47.94 48.56 1,206,972 +0.38(+0.79%)
Dec 19, 2014 47.64 48.30 47.50 48.17 1,427,176 +0.46(+0.96%)
Dec 18, 2014 48.32 48.42 46.90 47.72 1,105,791 +0.12(+0.26%)
Dec 17, 2014 46.54 47.72 46.06 47.60 1,750,345 +1.05(+2.26%)
Dec 16, 2014 46.24 47.33 45.67 46.55 1,553,011 +0.02(+0.05%)
Dec 15, 2014 47.64 47.91 46.45 46.52 1,362,033 -1.06(-2.22%)
Dec 12, 2014 48.71 48.71 47.55 47.58 1,021,013 -1.51(-3.07%)
Dec 11, 2014 49.77 49.77 49.00 49.09 808,487 -0.75(-1.50%)
Dec 10, 2014 50.75 51.16 49.52 49.83 657,886 -1.32(-2.58%)
Dec 09, 2014 50.58 51.41 50.58 51.15 490,440 -0.09(-0.17%)
Dec 08, 2014 52.18 52.18 51.04 51.24 493,633 -1.03(-1.96%)
Dec 05, 2014 52.22 52.79 52.06 52.27 599,898 +0.25(+0.49%)
Dec 04, 2014 51.95 52.31 51.75 52.02 537,164 -0.13(-0.25%)
Dec 03, 2014 51.25 52.35 51.05 52.15 718,473 +1.30(+2.56%)
Dec 02, 2014 51.32 51.67 50.75 50.84 647,095 -0.34(-0.67%)
Dec 01, 2014 51.41 51.85 50.88 51.19 610,289 -0.87(-1.67%)
Nov 28, 2014 53.12 53.12 51.92 52.06 254,375 -1.19(-2.23%)
Nov 26, 2014 53.40 53.25 53.25 53.25 391,200 -0.02(-0.05%)
Nov 25, 2014 53.05 53.51 52.88 53.27 550,357 +0.33(+0.63%)
Nov 24, 2014 52.86 53.00 52.56 52.94 724,712 +0.24(+0.46%)
Nov 21, 2014 52.13 52.77 52.11 52.69 911,421 +1.42(+2.76%)
Nov 20, 2014 50.62 51.32 50.62 51.28 675,044 +0.15(+0.29%)
Nov 19, 2014 52.12 52.21 51.06 51.13 875,832 -1.39(-2.65%)
Nov 18, 2014 52.57 52.88 52.33 52.52 876,211 -0.06(-0.11%)
Nov 17, 2014 52.42 52.86 52.00 52.58 632,922 +0.13(+0.25%)
Nov 14, 2014 52.06 52.55 51.79 52.45 1,085,457 +0.33(+0.62%)
Nov 13, 2014 52.50 52.72 52.04 52.12 661,981 -0.31(-0.59%)
Nov 12, 2014 52.32 52.77 52.20 52.43 595,379 -0.24(-0.46%)
Nov 11, 2014 52.77 53.07 52.31 52.68 653,466 -0.45(-0.84%)
Nov 10, 2014 54.43 54.68 52.90 53.12 1,098,424 -1.37(-2.51%)
Nov 07, 2014 54.29 54.92 53.91 54.49 850,429 +0.59(+1.09%)
Nov 06, 2014 53.74 54.30 53.65 53.91 760,768 +0.07(+0.14%)
Nov 05, 2014 53.84 54.25 53.47 53.83 942,016 -0.13(-0.24%)
Nov 04, 2014 53.75 54.08 52.80 53.96 875,412 +0.03(+0.06%)
Nov 03, 2014 54.56 54.72 53.83 53.93 910,151 -0.72(-1.32%)
Oct 31, 2014 53.29 54.77 52.85 54.65 1,173,449 +1.38(+2.58%)
Oct 30, 2014 52.94 54.01 52.94 53.27 835,437 +0.01(+0.02%)
Oct 29, 2014 53.96 54.26 52.76 53.27 876,361 -0.34(-0.63%)
Oct 28, 2014 52.60 53.86 52.36 53.61 908,559 +1.46(+2.80%)
Oct 27, 2014 52.22 52.54 52.72 52.15 1,405,522 -0.58(-1.09%)
Oct 24, 2014 51.83 52.89 51.65 52.72 1,097,529 +1.26(+2.46%)
Oct 23, 2014 52.04 52.24 50.44 51.46 1,459,168 -0.20(-0.39%)
Oct 22, 2014 52.76 52.81 51.60 51.66 855,159 -1.13(-2.15%)
Oct 21, 2014 52.12 52.93 51.65 52.80 744,794 +1.41(+2.74%)
Oct 20, 2014 50.66 51.10 50.64 51.39 587,703 +0.41(+0.81%)
Oct 17, 2014 51.12 51.82 50.15 50.97 735,606 +0.53(+1.06%)
Oct 16, 2014 48.86 50.75 48.86 50.44 841,284 +0.40(+0.81%)
Oct 15, 2014 49.40 50.50 48.53 50.03 753,785 +0.09(+0.18%)
Oct 14, 2014 50.03 50.99 49.67 49.94 1,079,104 +0.26(+0.52%)
Oct 13, 2014 50.50 51.70 49.60 49.69 1,010,564 -0.73(-1.45%)
Oct 10, 2014 51.08 51.72 50.41 50.41 639,969 -1.00(-1.94%)
Oct 09, 2014 53.28 53.28 51.18 51.41 765,528 -1.86(-3.50%)
Oct 08, 2014 52.80 53.32 51.66 53.27 665,244 +0.58(+1.11%)
Oct 07, 2014 53.23 53.63 52.66 52.69 669,249 -0.86(-1.60%)
Oct 06, 2014 53.82 54.02 53.02 53.55 697,340 +0.05(+0.09%)
Oct 03, 2014 54.17 54.37 53.38 53.50 559,929 -0.53(-0.97%)
Oct 02, 2014 54.36 54.63 53.30 54.03 592,308 -0.49(-0.91%)
Oct 01, 2014 55.22 55.44 54.27 54.52 923,323 -0.87(-1.58%)
Sep 30, 2014 55.83 55.94 55.07 55.40 717,586 -0.43(-0.77%)
Sep 29, 2014 56.11 56.46 55.80 55.82 609,985 -0.87(-1.54%)
Sep 26, 2014 56.48 56.95 56.27 56.70 586,160 +0.19(+0.33%)
Sep 25, 2014 57.26 57.37 56.10 56.51 864,818 -0.76(-1.33%)
Sep 24, 2014 58.51 58.51 57.19 57.27 1,044,037 -0.96(-1.64%)
Sep 23, 2014 58.39 58.74 58.21 58.23 866,030 -0.20(-0.35%)
Sep 22, 2014 58.91 58.91 58.00 58.43 680,588 -0.36(-0.62%)
Sep 19, 2014 59.90 59.90 58.69 58.80 1,237,196 -0.85(-1.43%)
Sep 18, 2014 59.40 59.81 59.32 59.65 782,852 +0.33(+0.56%)
Sep 17, 2014 58.63 59.54 58.62 59.32 1,063,833 +1.08(+1.85%)
Sep 16, 2014 57.28 58.46 57.28 58.24 786,392 +0.77(+1.34%)
Sep 15, 2014 57.30 57.67 57.30 57.47 482,829 +0.16(+0.28%)
Sep 12, 2014 57.31 57.55 57.00 57.31 916,137 -0.05(-0.08%)
Sep 11, 2014 56.82 57.59 56.75 57.36 519,919 +0.45(+0.78%)
Sep 10, 2014 56.53 56.93 56.04 56.91 405,210 +0.30(+0.53%)
Sep 09, 2014 56.96 56.96 56.29 56.61 472,902 -0.36(-0.64%)
Sep 08, 2014 57.63 57.70 56.75 56.97 482,149 -0.56(-0.97%)
Sep 05, 2014 57.72 57.72 57.11 57.53 223,667 -0.11(-0.20%)
Sep 04, 2014 57.53 58.29 57.44 57.65 343,579 +0.11(+0.20%)
Sep 03, 2014 57.45 57.92 57.14 57.53 730,528 +0.47(+0.82%)
Sep 02, 2014 56.77 57.11 56.55 57.06 668,131 +0.44(+0.77%)
Aug 29, 2014 56.53 56.63 56.63 56.63 239,420 +0.10(+0.17%)
Aug 28, 2014 56.76 56.76 56.18 56.53 413,563 -0.43(-0.75%)
Aug 27, 2014 56.88 57.06 56.56 56.96 472,661 +0.08(+0.14%)
Aug 26, 2014 56.33 57.01 56.21 56.88 451,478 +0.80(+1.43%)
Aug 25, 2014 56.51 56.64 56.01 56.08 445,584 +0.00(+0.00%)
Aug 22, 2014 56.29 56.37 55.96 56.08 318,612 -0.37(-0.66%)
Aug 21, 2014 56.59 56.62 55.99 56.45 315,135 -0.21(-0.37%)
Aug 20, 2014 56.46 56.77 56.16 56.66 423,899 +0.20(+0.36%)
Aug 19, 2014 56.54 56.80 56.25 56.46 358,309 +0.00(+0.00%)
Aug 18, 2014 55.66 56.50 55.56 56.46 675,704 +1.22(+2.21%)
Aug 15, 2014 55.66 55.78 54.95 55.23 396,739 -0.32(-0.57%)
Aug 14, 2014 55.57 55.70 55.39 55.55 239,184 -0.07(-0.13%)
Aug 13, 2014 54.98 55.67 54.82 55.62 321,083 +0.75(+1.36%)
Aug 12, 2014 55.25 55.52 54.58 54.88 341,246 -0.54(-0.97%)
Aug 11, 2014 55.70 55.72 55.26 55.42 409,780 +0.07(+0.13%)
Aug 08, 2014 54.89 55.40 54.71 55.34 503,664 +0.45(+0.82%)
Aug 07, 2014 55.70 55.79 54.58 54.89 665,794 -0.54(-0.97%)
Aug 06, 2014 54.55 55.61 54.48 55.43 770,691 +0.96(+1.76%)
Aug 05, 2014 54.76 55.34 54.26 54.47 687,613 -0.85(-1.53%)
Aug 04, 2014 54.82 55.44 54.47 55.32 843,909 +0.79(+1.45%)
Aug 01, 2014 54.75 55.40 53.79 54.53 1,169,581 -0.46(-0.84%)
Jul 31, 2014 55.47 56.17 54.83 54.99 830,827 -1.17(-2.08%)
Jul 30, 2014 56.92 57.05 55.53 56.16 978,041 -0.18(-0.31%)
Jul 29, 2014 57.33 57.50 56.33 56.34 802,651 -0.84(-1.47%)
Jul 28, 2014 57.05 57.52 56.59 57.17 571,673 +0.02(+0.04%)
Jul 25, 2014 57.37 57.40 56.70 57.15 705,057 -0.14(-0.24%)
Jul 24, 2014 58.83 59.02 57.12 57.29 1,289,320 -3.05(-5.06%)
Jul 23, 2014 60.50 60.52 60.01 60.34 560,065 -0.06(-0.09%)
Jul 22, 2014 60.59 60.73 60.09 60.40 1,048,862 +0.21(+0.35%)
Jul 21, 2014 60.41 60.69 59.95 60.19 790,615 -0.32(-0.53%)
Jul 18, 2014 59.61 60.57 59.53 60.51 591,345 +0.93(+1.57%)
Jul 17, 2014 59.46 60.12 59.22 59.57 624,459 -0.25(-0.42%)
Jul 16, 2014 59.68 59.92 59.09 59.82 725,203 +0.64(+1.08%)
Jul 15, 2014 59.49 59.76 58.75 59.19 407,716 -0.19(-0.31%)
Jul 14, 2014 59.62 59.62 58.62 59.37 494,918 +0.11(+0.19%)
Jul 11, 2014 58.96 59.40 58.48 59.26 421,876 +0.27(+0.45%)
Jul 10, 2014 59.02 59.63 58.87 58.99 355,926 -1.02(-1.69%)
Jul 09, 2014 59.99 60.20 59.65 60.01 584,327 +0.15(+0.26%)
Jul 08, 2014 59.71 60.07 59.56 59.86 555,155 +0.12(+0.20%)
Jul 07, 2014 59.73 60.07 59.53 59.74 337,346 -0.38(-0.63%)
Jul 03, 2014 59.94 60.11 60.11 60.11 620,817 +0.26(+0.43%)
Jul 02, 2014 59.69 60.16 59.69 59.86 441,104 +0.02(+0.04%)
Jul 01, 2014 59.62 60.42 59.39 59.83 722,549 +0.44(+0.75%)
Jun 30, 2014 59.11 59.54 58.65 59.39 590,814 +0.23(+0.38%)
Jun 27, 2014 59.13 59.44 58.89 59.16 485,280 -0.20(-0.34%)
Jun 26, 2014 59.39 59.62 59.04 59.36 567,956 -0.12(-0.20%)
Jun 25, 2014 58.72 59.51 58.72 59.49 302,972 +0.73(+1.25%)
Jun 24, 2014 59.12 60.18 58.69 58.75 297,274 -0.65(-1.10%)
Jun 23, 2014 59.53 59.61 58.94 59.41 375,552 +0.22(+0.37%)
Jun 20, 2014 59.13 59.43 59.07 59.19 554,126 -0.24(-0.41%)
Jun 19, 2014 59.34 59.61 59.25 59.43 448,506 +0.11(+0.19%)
Jun 18, 2014 59.03 59.36 58.61 59.32 367,215 +0.42(+0.71%)
Jun 17, 2014 57.97 59.39 57.56 58.90 511,663 +0.93(+1.60%)
Jun 16, 2014 58.37 58.57 57.87 57.97 375,807 -0.39(-0.66%)
Jun 13, 2014 58.08 58.43 57.82 58.36 393,845 +0.31(+0.53%)
Jun 12, 2014 58.74 58.74 57.87 58.05 213,505 -0.93(-1.58%)
Jun 11, 2014 58.30 59.02 58.26 58.99 280,224 +0.34(+0.58%)
Jun 10, 2014 58.90 58.94 58.58 58.65 420,102 +0.02(+0.03%)
Jun 06, 2014 58.62 58.91 58.16 58.63 305,333 +0.23(+0.39%)
Jun 05, 2014 57.92 58.57 57.50 58.41 268,128 +0.57(+0.99%)
Jun 04, 2014 57.40 57.98 57.20 57.83 423,017 +0.21(+0.36%)
Jun 03, 2014 57.70 57.77 57.37 57.62 337,674 -0.37(-0.64%)
Jun 02, 2014 58.03 58.13 57.62 58.00 467,516 +0.02(+0.04%)
May 30, 2014 58.50 58.58 57.89 57.97 637,075 -0.88(-1.49%)
May 29, 2014 58.56 58.87 58.12 58.85 371,929 +0.56(+0.97%)
May 28, 2014 58.42 58.93 58.25 58.29 757,066 -0.27(-0.45%)
May 27, 2014 58.14 58.70 58.06 58.55 652,888 +0.55(+0.95%)
May 23, 2014 57.59 58.00 58.00 58.00 350,315 +0.42(+0.74%)
May 22, 2014 57.09 57.69 56.85 57.57 474,258 +0.65(+1.14%)
May 21, 2014 56.99 57.19 56.38 56.92 485,198 +0.28(+0.50%)
May 20, 2014 57.74 57.81 56.48 56.64 477,512 -1.40(-2.40%)
May 19, 2014 57.63 58.14 57.22 58.04 423,199 +0.31(+0.54%)
May 16, 2014 57.71 57.81 56.93 57.73 472,567 -0.24(-0.42%)
May 15, 2014 58.40 58.51 57.14 57.97 517,163 -0.63(-1.08%)
May 14, 2014 58.61 58.83 58.44 58.60 530,938 -0.01(-0.01%)
May 13, 2014 58.94 59.37 58.40 58.61 632,935 -0.27(-0.46%)
May 12, 2014 57.71 58.90 57.48 58.88 617,497 +1.57(+2.74%)
May 09, 2014 56.90 57.32 56.64 57.31 726,495 +0.28(+0.49%)
May 08, 2014 57.60 58.18 56.87 57.03 762,150 -0.55(-0.95%)
May 07, 2014 57.13 57.60 57.02 57.57 331,184 +0.47(+0.83%)
May 06, 2014 56.92 57.32 56.75 57.10 524,320 +0.09(+0.15%)
May 05, 2014 57.48 57.57 56.81 57.01 1,014,211 -0.84(-1.46%)
May 02, 2014 57.15 58.13 57.13 57.85 784,647 +0.76(+1.33%)
May 01, 2014 57.07 57.31 56.78 57.09 720,844 +0.30(+0.54%)
Apr 30, 2014 56.73 56.90 56.51 56.79 656,554 +0.06(+0.11%)
Apr 29, 2014 56.44 56.84 56.29 56.72 616,437 +0.55(+0.97%)
Apr 28, 2014 56.26 56.45 55.70 56.18 1,010,971 +0.05(+0.09%)
Apr 25, 2014 56.85 56.96 55.75 56.13 574,788 -0.76(-1.34%)
Apr 24, 2014 56.80 57.33 55.78 56.89 1,281,710 -0.88(-1.53%)
Apr 23, 2014 57.73 58.04 57.37 57.77 928,526 +0.02(+0.04%)
Apr 22, 2014 57.42 57.96 57.13 57.75 867,442 +0.50(+0.87%)
Apr 21, 2014 56.40 57.36 56.20 57.25 775,181 +0.91(+1.61%)
Apr 17, 2014 55.99 56.35 56.35 56.35 1,568,000 +0.22(+0.39%)
Apr 16, 2014 55.79 56.51 55.79 56.13 850,326 +0.62(+1.11%)
Apr 15, 2014 55.90 55.90 54.43 55.51 829,305 -0.45(-0.80%)
Apr 14, 2014 55.66 56.30 55.54 55.96 731,909 +0.61(+1.10%)
Apr 11, 2014 55.55 55.73 54.83 55.35 430,575 -0.44(-0.79%)
Apr 10, 2014 56.72 57.01 55.66 55.79 481,490 -1.02(-1.79%)
Apr 09, 2014 56.80 57.05 56.64 56.81 625,995 +0.29(+0.51%)
Apr 08, 2014 56.37 57.07 56.23 56.52 543,181 +0.10(+0.17%)
Apr 07, 2014 57.47 57.61 55.99 56.43 572,219 -1.07(-1.86%)
Apr 04, 2014 58.18 58.62 57.34 57.49 942,471 -0.13(-0.22%)
Apr 03, 2014 57.45 58.07 57.45 57.62 529,053 +0.17(+0.29%)
Apr 02, 2014 57.12 57.62 56.92 57.45 528,139 +0.30(+0.52%)
Apr 01, 2014 56.74 57.17 56.39 57.16 506,325 +0.50(+0.88%)
Mar 31, 2014 56.14 57.12 55.97 56.66 537,598 +0.73(+1.30%)
Mar 28, 2014 56.15 56.71 55.83 55.93 398,443 +0.27(+0.49%)
Mar 27, 2014 55.72 56.15 55.51 55.66 552,869 -0.12(-0.22%)
Mar 26, 2014 57.37 57.58 55.77 55.78 428,746 -1.30(-2.28%)
Mar 25, 2014 57.44 58.11 56.92 57.08 439,856 +0.02(+0.04%)
Mar 24, 2014 57.09 57.56 56.42 57.05 343,751 +0.27(+0.48%)
Mar 21, 2014 56.28 57.45 56.22 56.78 1,093,078 +0.56(+1.00%)
Mar 20, 2014 56.25 56.75 56.04 56.22 1,094,532 -0.34(-0.61%)
Mar 19, 2014 56.51 56.96 56.12 56.56 390,827 -0.08(-0.14%)
Mar 18, 2014 55.73 56.75 55.54 56.64 447,930 +0.99(+1.77%)
Mar 17, 2014 55.76 56.58 55.18 55.66 602,633 +0.08(+0.14%)
Mar 14, 2014 55.36 55.77 55.12 55.58 433,337 +0.38(+0.68%)
Mar 13, 2014 55.41 55.64 54.57 55.20 723,452 -0.06(-0.12%)
Mar 12, 2014 55.46 56.34 55.19 55.26 659,415 -0.54(-0.96%)
Mar 11, 2014 56.28 56.77 55.68 55.80 427,232 -0.29(-0.51%)
Mar 10, 2014 56.60 56.60 55.48 56.09 412,334 -0.70(-1.23%)
Mar 07, 2014 56.49 56.91 55.78 56.79 595,606 +0.34(+0.60%)
Mar 06, 2014 56.30 56.66 55.95 56.45 768,762 +0.38(+0.69%)
Mar 05, 2014 55.85 56.20 55.62 56.07 557,819 +0.20(+0.36%)
Mar 04, 2014 55.33 56.07 55.22 55.86 716,527 +1.19(+2.19%)
Mar 03, 2014 54.61 55.02 54.12 54.67 684,417 -0.60(-1.08%)
Feb 28, 2014 55.43 56.02 54.94 55.27 788,709 -0.23(-0.42%)
Feb 27, 2014 54.97 55.61 54.89 55.50 643,013 +0.53(+0.96%)
Feb 26, 2014 54.87 55.97 54.58 54.97 1,222,180 +0.31(+0.57%)
Feb 25, 2014 54.93 55.00 53.62 54.66 1,165,011 -0.30(-0.54%)
Feb 24, 2014 55.83 56.31 54.88 54.96 1,184,209 -1.00(-1.78%)
Feb 21, 2014 56.10 56.50 55.12 55.95 1,318,678 -0.37(-0.67%)
Feb 20, 2014 57.74 57.84 55.90 56.33 1,534,528 -1.41(-2.45%)
Feb 19, 2014 58.82 58.98 57.60 57.74 1,150,015 -1.37(-2.32%)
Feb 18, 2014 59.14 59.48 58.76 59.11 440,178 +0.24(+0.41%)
Feb 14, 2014 58.13 58.87 58.87 58.87 264,367 +0.75(+1.29%)
Feb 13, 2014 57.37 58.26 57.09 58.12 580,849 +0.20(+0.34%)
Feb 12, 2014 57.53 58.03 57.25 57.92 547,856 +0.42(+0.74%)
Feb 11, 2014 57.89 57.95 56.46 57.50 784,345 +2.35(+4.25%)
Feb 10, 2014 55.22 55.34 54.58 55.16 641,822 -0.39(-0.70%)
Feb 07, 2014 55.12 55.65 54.86 55.55 426,223 +0.81(+1.49%)
Feb 06, 2014 54.17 55.54 54.08 54.73 344,478 +0.81(+1.51%)
Feb 05, 2014 53.87 54.20 53.66 53.92 531,676 -0.10(-0.19%)
Feb 04, 2014 53.36 54.59 52.88 54.02 1,321,117 +0.80(+1.50%)
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.