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 31, 2007 30.84 31.25 30.45 30.88 1,262,302 -0.07(-0.22%)
Jan 30, 2007 30.47 31.17 30.33 30.94 1,406,604 +0.64(+2.10%)
Jan 29, 2007 30.77 30.92 30.23 30.31 1,517,595 -0.45(-1.47%)
Jan 26, 2007 30.74 31.07 30.42 30.76 1,132,296 +0.04(+0.14%)
Jan 25, 2007 30.56 31.18 30.13 30.71 2,052,320 +0.59(+1.97%)
Jan 24, 2007 29.69 30.14 29.57 30.12 1,046,254 +0.39(+1.32%)
Jan 23, 2007 28.67 29.81 28.63 29.73 1,142,410 +1.16(+4.05%)
Jan 22, 2007 28.84 28.92 28.43 28.57 620,632 -0.22(-0.77%)
Jan 19, 2007 28.00 28.87 27.95 28.79 896,153 +0.73(+2.59%)
Jan 18, 2007 28.58 28.93 28.02 28.07 687,388 -0.44(-1.56%)
Jan 17, 2007 28.44 28.72 28.33 28.51 1,120,698 +0.04(+0.13%)
Jan 16, 2007 29.03 29.17 28.38 28.47 1,096,827 -0.62(-2.12%)
Jan 12, 2007 28.77 29.22 28.75 29.09 852,323 +0.24(+0.85%)
Jan 11, 2007 29.03 29.30 28.78 28.84 1,214,831 -0.19(-0.64%)
Jan 10, 2007 28.47 29.10 28.34 29.03 1,017,124 +0.34(+1.19%)
Jan 09, 2007 28.74 28.79 28.25 28.69 1,063,651 -0.04(-0.15%)
Jan 08, 2007 28.45 28.81 28.23 28.73 790,961 +0.29(+1.02%)
Jan 05, 2007 28.76 29.02 28.25 28.44 766,417 -0.63(-2.17%)
Jan 04, 2007 29.06 29.28 28.55 29.07 1,089,814 +0.01(+0.05%)
Jan 03, 2007 29.50 29.51 28.69 29.06 2,025,348 -0.14(-0.48%)
Dec 29, 2006 29.22 29.60 28.92 29.20 507,348 -0.15(-0.51%)
Dec 28, 2006 29.73 30.37 29.29 29.35 780,038 -0.33(-1.10%)
Dec 27, 2006 29.40 29.72 29.22 29.67 862,573 +0.53(+1.83%)
Dec 26, 2006 28.79 29.31 28.69 29.14 807,549 +0.40(+1.39%)
Dec 22, 2006 28.93 28.93 28.24 28.74 803,369 -0.01(-0.03%)
Dec 21, 2006 28.84 29.07 28.60 28.75 2,168,975 -0.17(-0.59%)
Dec 20, 2006 28.98 29.04 28.68 28.92 1,366,685 -0.02(-0.08%)
Dec 19, 2006 28.55 29.01 28.19 28.94 728,790 +0.27(+0.93%)
Dec 18, 2006 29.33 29.37 28.44 28.67 1,035,600 -0.62(-2.13%)
Dec 15, 2006 29.78 29.88 29.13 29.30 1,363,313 -0.38(-1.27%)
Dec 14, 2006 29.10 29.81 29.04 29.67 1,836,002 +0.69(+2.38%)
Dec 13, 2006 29.16 29.16 28.58 28.99 1,881,585 +0.27(+0.93%)
Dec 12, 2006 29.15 30.22 28.47 28.72 4,457,303 -1.50(-4.96%)
Dec 11, 2006 30.08 30.27 29.67 30.22 2,113,952 +0.24(+0.82%)
Dec 08, 2006 29.45 30.02 29.05 29.97 1,881,316 +0.48(+1.63%)
Dec 07, 2006 29.47 29.81 29.29 29.49 1,494,398 +0.19(+0.66%)
Dec 06, 2006 28.88 29.64 28.50 29.30 1,651,107 +0.37(+1.28%)
Dec 05, 2006 29.17 29.19 28.61 28.93 1,780,844 -0.24(-0.84%)
Dec 04, 2006 27.81 29.26 27.81 29.17 1,716,785 +1.10(+3.94%)
Dec 01, 2006 27.72 28.84 27.55 28.07 1,961,289 -0.47(-1.66%)
Nov 30, 2006 27.73 28.63 27.64 28.54 2,173,426 +0.81(+2.91%)
Nov 29, 2006 27.02 27.80 27.02 27.73 1,495,342 +0.86(+3.20%)
Nov 28, 2006 26.84 27.03 26.69 26.87 1,288,735 -0.16(-0.58%)
Nov 27, 2006 27.81 27.92 26.96 27.03 1,764,795 -0.88(-3.16%)
Nov 24, 2006 28.18 28.21 27.81 27.91 678,217 -0.14(-0.50%)
Nov 22, 2006 28.66 28.93 27.86 28.05 2,245,441 -0.21(-0.73%)
Nov 21, 2006 27.95 28.36 27.56 28.26 4,045,706 +1.90(+7.20%)
Nov 20, 2006 25.26 26.46 25.26 26.36 2,838,427 +1.42(+5.71%)
Nov 17, 2006 24.33 25.11 24.33 24.94 1,098,445 +0.62(+2.53%)
Nov 16, 2006 25.35 25.58 24.27 24.32 1,502,490 -0.87(-3.44%)
Nov 15, 2006 25.66 25.66 25.11 25.19 784,893 -0.33(-1.31%)
Nov 14, 2006 25.34 25.62 25.14 25.52 1,208,223 +0.26(+1.03%)
Nov 13, 2006 24.69 25.26 24.55 25.26 859,741 +0.47(+1.88%)
Nov 10, 2006 25.14 25.34 24.54 24.80 691,973 -0.42(-1.65%)
Nov 09, 2006 25.37 25.78 25.07 25.21 744,704 -0.01(-0.06%)
Nov 08, 2006 25.23 25.46 25.08 25.23 493,727 -0.15(-0.58%)
Nov 07, 2006 25.52 25.69 25.21 25.37 655,426 -0.07(-0.29%)
Nov 06, 2006 24.98 25.62 24.98 25.45 674,441 +0.64(+2.57%)
Nov 03, 2006 24.84 25.06 24.65 24.81 533,646 +0.13(+0.51%)
Nov 02, 2006 24.86 24.94 24.54 24.68 665,001 -0.36(-1.42%)
Nov 01, 2006 25.52 25.86 24.94 25.04 990,556 -0.43(-1.69%)
Oct 31, 2006 25.34 25.72 25.17 25.47 939,983 +0.04(+0.18%)
Oct 30, 2006 25.38 25.54 25.21 25.43 1,118,405 +0.04(+0.18%)
Oct 27, 2006 25.89 25.96 25.29 25.38 1,235,060 -0.50(-1.92%)
Oct 26, 2006 26.20 26.20 25.54 25.88 1,215,910 -0.22(-0.85%)
Oct 25, 2006 25.95 26.13 25.63 26.10 1,176,665 +0.16(+0.63%)
Oct 24, 2006 25.69 26.20 25.36 25.94 1,591,633 +0.26(+1.01%)
Oct 23, 2006 25.30 25.88 24.51 25.68 1,414,830 +0.39(+1.52%)
Oct 20, 2006 26.39 26.55 25.03 25.29 2,526,088 -1.10(-4.16%)
Oct 19, 2006 24.77 26.49 24.68 26.39 2,813,343 +0.56(+2.18%)
Oct 18, 2006 26.40 26.69 25.46 25.83 1,177,879 -0.47(-1.80%)
Oct 17, 2006 26.32 26.40 25.73 26.30 844,097 -0.04(-0.14%)
Oct 16, 2006 26.32 26.45 26.00 26.34 865,135 +0.56(+2.16%)
Oct 13, 2006 25.39 26.05 25.17 25.78 901,548 +0.39(+1.55%)
Oct 12, 2006 25.06 25.40 25.00 25.39 1,198,108 +0.43(+1.72%)
Oct 11, 2006 24.47 25.23 24.40 24.96 992,175 +0.05(+0.21%)
Oct 10, 2006 24.84 25.26 24.69 24.91 937,826 -0.01(-0.06%)
Oct 09, 2006 24.49 25.53 24.48 24.92 1,247,198 +0.52(+2.13%)
Oct 06, 2006 24.32 24.65 24.11 24.40 968,709 +0.01(+0.06%)
Oct 05, 2006 23.25 24.60 23.22 24.39 1,462,167 +1.28(+5.55%)
Oct 04, 2006 23.10 23.39 22.54 23.11 1,064,460 -0.07(-0.29%)
Oct 03, 2006 23.73 23.74 22.94 23.17 1,464,864 -0.89(-3.70%)
Oct 02, 2006 24.02 24.26 23.80 24.06 1,284,419 +0.23(+0.96%)
Sep 29, 2006 23.85 24.26 23.74 23.83 759,269 -0.01(-0.06%)
Sep 28, 2006 24.00 24.08 23.55 23.85 1,110,448 -0.15(-0.62%)
Sep 27, 2006 24.73 24.73 23.56 24.00 1,725,551 -0.52(-2.12%)
Sep 26, 2006 22.99 24.63 22.59 24.51 3,123,389 +2.85(+13.14%)
Sep 25, 2006 21.28 21.73 21.08 21.67 1,012,943 -0.10(-0.44%)
Sep 22, 2006 22.43 22.72 21.69 21.76 973,699 -0.67(-2.97%)
Sep 21, 2006 22.47 23.06 22.33 22.43 1,035,061 -0.04(-0.20%)
Sep 20, 2006 22.76 22.82 22.28 22.47 1,099,120 -0.04(-0.20%)
Sep 19, 2006 22.98 23.08 22.07 22.52 885,499 -0.50(-2.19%)
Sep 18, 2006 22.70 23.45 22.51 23.02 1,032,228 +0.33(+1.47%)
Sep 15, 2006 23.02 23.11 22.62 22.69 1,145,917 -0.09(-0.39%)
Sep 14, 2006 23.28 23.51 22.61 22.78 1,297,636 -0.67(-2.85%)
Sep 13, 2006 22.97 23.53 22.76 23.45 1,353,468 +1.00(+4.46%)
Sep 12, 2006 22.43 22.82 22.22 22.45 973,024 +0.34(+1.54%)
Sep 11, 2006 23.19 23.19 22.01 22.10 1,021,305 -1.25(-5.36%)
Sep 08, 2006 23.66 23.80 23.25 23.36 889,680 -0.30(-1.28%)
Sep 07, 2006 23.85 23.98 23.20 23.66 1,274,574 -0.32(-1.33%)
Sep 06, 2006 24.42 24.59 23.91 23.98 1,200,131 -0.62(-2.50%)
Sep 05, 2006 24.54 24.80 24.14 24.60 984,218 +0.13(+0.51%)
Sep 01, 2006 24.10 24.78 24.01 24.47 705,190 +0.17(+0.70%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,591 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,529,058 -0.50(-2.01%)
Aug 29, 2006 24.32 24.88 23.08 24.66 3,422,781 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,097 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,922 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,140 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,306 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,138 -0.22(-0.88%)
Aug 21, 2006 24.47 24.85 24.28 24.31 925,823 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.60 1,181,655 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,319 -0.59(-2.31%)
Aug 16, 2006 24.95 25.43 24.68 25.40 1,038,972 +0.79(+3.23%)
Aug 15, 2006 24.27 24.72 24.15 24.60 940,927 +0.62(+2.60%)
Aug 14, 2006 24.14 24.40 23.82 23.98 1,044,366 -0.16(-0.68%)
Aug 11, 2006 24.28 24.53 23.84 24.14 1,382,463 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.28 1,451,782 -0.07(-0.27%)
Aug 09, 2006 25.36 25.46 24.28 24.35 1,522,584 -0.80(-3.18%)
Aug 08, 2006 25.11 25.54 24.91 25.15 1,888,598 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,925 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,477 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,862 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,925 +0.41(+1.61%)
Aug 01, 2006 25.95 26.21 24.91 25.29 1,955,220 -1.29(-4.85%)
Jul 31, 2006 26.72 26.99 26.32 26.58 1,802,152 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.72 2,198,779 -0.20(-0.74%)
Jul 27, 2006 27.73 27.95 26.75 26.92 1,428,721 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,346 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,505 +1.05(+3.87%)
Jul 24, 2006 27.10 27.55 26.75 27.21 1,491,162 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,858 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,711 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,409 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.03 14.29 1,348,613 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,626 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.27 1,370,191 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,627 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,434 -0.34(-2.25%)
Jul 11, 2006 15.00 15.00 14.60 14.97 1,412,807 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,926 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,963,042 -0.10(-0.69%)
Jul 06, 2006 15.41 15.64 15.07 15.14 2,413,748 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.41 2,363,850 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,482 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,673 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.65 14.55 2,108,153 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,311 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,904 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,807 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,367 +0.33(+2.47%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,867,020 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,297 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,897 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.14 2,505,184 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.42 2,420,222 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.66 1,717,594 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.48 12.87 1,406,873 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,619 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,628,178 -0.86(-6.26%)
Jun 09, 2006 14.07 14.31 13.61 13.73 1,708,963 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,727 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,374 -0.61(-4.15%)
Jun 06, 2006 14.69 14.90 14.34 14.71 2,595,811 +0.03(+0.21%)
Jun 05, 2006 15.39 15.42 14.62 14.67 6,302,881 -0.82(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,182 +0.16(+1.06%)
Jun 01, 2006 14.98 15.35 14.86 15.34 1,424,405 +0.39(+2.63%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,865 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,564,122 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.22 15.47 910,584 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.16 1,608,626 +0.35(+2.36%)
May 24, 2006 15.05 15.27 14.29 14.81 1,795,274 -0.25(-1.69%)
May 23, 2006 15.15 15.66 15.00 15.07 1,587,588 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,235 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,383,000 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,708 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,744 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,213 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,975 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,621 -0.50(-2.89%)
May 11, 2006 18.13 18.44 17.31 17.39 2,091,430 -0.67(-3.73%)
May 10, 2006 18.05 18.11 17.83 18.06 936,207 -0.02(-0.09%)
May 09, 2006 17.81 18.19 17.76 18.08 1,156,301 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.49 17.74 1,226,968 +0.44(+2.54%)
May 05, 2006 17.43 17.68 17.29 17.30 836,140 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,595 +0.25(+1.48%)
May 03, 2006 16.82 17.11 16.44 17.01 992,040 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.58 16.79 1,324,069 +0.11(+0.63%)
May 01, 2006 16.73 16.87 16.59 16.69 1,295,478 +0.20(+1.19%)
Apr 28, 2006 16.31 16.79 16.31 16.49 1,280,913 +0.36(+2.23%)
Apr 27, 2006 16.50 16.68 15.83 16.13 1,779,091 -0.63(-3.78%)
Apr 26, 2006 16.98 17.14 16.71 16.76 1,420,899 -0.14(-0.83%)
Apr 25, 2006 17.52 17.52 16.76 16.90 1,281,183 -0.53(-3.03%)
Apr 24, 2006 17.31 17.56 17.24 17.43 990,152 +0.19(+1.12%)
Apr 21, 2006 17.52 17.57 17.12 17.24 1,912,334 +0.00(+0.00%)
Apr 20, 2006 17.51 17.93 16.99 17.24 2,050,971 -0.23(-1.33%)
Apr 19, 2006 17.57 17.61 17.25 17.47 1,551,715 -0.04(-0.21%)
Apr 18, 2006 17.42 17.72 17.35 17.51 2,379,224 +0.16(+0.93%)
Apr 17, 2006 17.33 17.51 17.11 17.35 1,335,936 +0.11(+0.66%)
Apr 13, 2006 17.07 17.28 16.72 17.23 782,465 +0.16(+0.94%)
Apr 12, 2006 17.08 17.15 16.89 17.07 1,108,830 +0.09(+0.53%)
Apr 11, 2006 17.50 17.70 16.93 16.98 828,588 -0.38(-2.19%)
Apr 10, 2006 17.17 17.53 17.00 17.36 1,079,430 +0.22(+1.29%)
Apr 07, 2006 17.57 17.62 17.11 17.14 1,292,241 -0.33(-1.88%)
Apr 06, 2006 17.37 17.51 17.23 17.47 1,160,617 +0.10(+0.55%)
Apr 05, 2006 17.56 17.56 17.07 17.37 1,486,981 -0.02(-0.10%)
Apr 04, 2006 17.98 18.11 17.29 17.39 3,790,413 -0.39(-2.22%)
Apr 03, 2006 17.83 18.21 17.64 17.78 1,652,591 +0.37(+2.15%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,817 +0.06(+0.33%)
Mar 30, 2006 17.44 17.65 17.10 17.35 898,446 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,863 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,248 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,203 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.01 16.56 964,258 +0.35(+2.16%)
Mar 23, 2006 16.17 16.29 15.83 16.21 1,092,377 +0.12(+0.74%)
Mar 22, 2006 15.98 16.40 15.91 16.09 934,589 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.01 1,066,483 -0.00(-0.01%)
Mar 20, 2006 16.06 16.22 15.90 16.02 765,203 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,160 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,104 +0.01(+0.08%)
Mar 15, 2006 15.65 15.96 15.61 15.90 1,255,559 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,223 +0.14(+0.90%)
Mar 13, 2006 15.66 15.78 15.38 15.44 627,644 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.21 15.57 756,302 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,379 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.10 1,417,932 -0.12(-0.77%)
Mar 07, 2006 15.87 15.87 14.97 15.22 735,803 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.87 897,097 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,450 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,257 +0.23(+1.43%)
Mar 01, 2006 15.37 15.83 15.33 15.79 1,250,434 +0.52(+3.39%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,652 -0.76(-4.73%)
Feb 27, 2006 16.30 16.31 15.95 16.03 1,157,110 -0.21(-1.28%)
Feb 24, 2006 16.16 16.27 15.88 16.24 1,027,643 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,479 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,711 +0.11(+0.71%)
Feb 21, 2006 15.46 15.70 15.26 15.61 1,004,986 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,839 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,187 +0.73(+5.05%)
Feb 15, 2006 14.51 14.62 14.06 14.49 687,793 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,216 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 876,059 -0.35(-2.46%)
Feb 10, 2006 14.05 14.50 13.75 14.40 1,092,646 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,163 -0.42(-2.93%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,154 -0.09(-0.61%)
Feb 07, 2006 15.20 15.26 14.59 14.60 1,064,595 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.03 15.39 1,305,458 +0.27(+1.75%)
Feb 03, 2006 15.11 15.38 15.04 15.12 1,018,473 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,334 +0.81(+5.59%)
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.