Skip to main content

Reliance Inc (NY: RS )

280.99 +3.88 (+1.40%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.84 31.25 30.46 30.88 1,262,189 -0.07(-0.22%)
Jan 30, 2007 30.47 31.18 30.33 30.95 1,406,478 +0.64(+2.10%)
Jan 29, 2007 30.78 30.92 30.23 30.31 1,517,459 -0.45(-1.47%)
Jan 26, 2007 30.74 31.07 30.43 30.76 1,132,194 +0.04(+0.14%)
Jan 25, 2007 30.57 31.18 30.13 30.72 2,052,136 +0.59(+1.97%)
Jan 24, 2007 29.69 30.14 29.57 30.12 1,046,160 +0.39(+1.32%)
Jan 23, 2007 28.68 29.81 28.63 29.73 1,142,308 +1.16(+4.05%)
Jan 22, 2007 28.85 28.92 28.43 28.57 620,576 -0.22(-0.77%)
Jan 19, 2007 28.00 28.87 27.95 28.80 896,073 +0.73(+2.59%)
Jan 18, 2007 28.59 28.94 28.02 28.07 687,326 -0.44(-1.56%)
Jan 17, 2007 28.44 28.72 28.34 28.51 1,120,597 +0.04(+0.13%)
Jan 16, 2007 29.03 29.17 28.39 28.48 1,096,729 -0.62(-2.12%)
Jan 12, 2007 28.77 29.22 28.75 29.09 852,247 +0.24(+0.85%)
Jan 11, 2007 29.03 29.30 28.78 28.85 1,214,722 -0.19(-0.64%)
Jan 10, 2007 28.48 29.11 28.34 29.03 1,017,033 +0.34(+1.19%)
Jan 09, 2007 28.74 28.80 28.25 28.69 1,063,556 -0.04(-0.15%)
Jan 08, 2007 28.45 28.82 28.23 28.74 790,891 +0.29(+1.02%)
Jan 05, 2007 28.76 29.02 28.25 28.45 766,348 -0.63(-2.17%)
Jan 04, 2007 29.06 29.28 28.55 29.08 1,089,717 +0.01(+0.05%)
Jan 03, 2007 29.50 29.51 28.69 29.06 2,025,166 -0.14(-0.48%)
Dec 29, 2006 29.22 29.60 28.92 29.20 507,303 -0.15(-0.51%)
Dec 28, 2006 29.74 30.37 29.29 29.35 779,968 -0.33(-1.10%)
Dec 27, 2006 29.40 29.72 29.22 29.68 862,496 +0.53(+1.83%)
Dec 26, 2006 28.79 29.31 28.69 29.14 807,477 +0.40(+1.39%)
Dec 22, 2006 28.94 28.94 28.24 28.74 803,297 -0.01(-0.03%)
Dec 21, 2006 28.85 29.07 28.60 28.75 2,168,781 -0.17(-0.59%)
Dec 20, 2006 28.98 29.05 28.68 28.92 1,366,562 -0.02(-0.08%)
Dec 19, 2006 28.55 29.01 28.19 28.94 728,725 +0.27(+0.93%)
Dec 18, 2006 29.33 29.37 28.44 28.68 1,035,507 -0.62(-2.13%)
Dec 15, 2006 29.78 29.89 29.14 29.30 1,363,191 -0.38(-1.27%)
Dec 14, 2006 29.11 29.81 29.04 29.68 1,835,838 +0.69(+2.38%)
Dec 13, 2006 29.17 29.17 28.59 28.99 1,881,417 +0.27(+0.93%)
Dec 12, 2006 29.15 30.22 28.48 28.72 4,456,904 -1.50(-4.96%)
Dec 11, 2006 30.09 30.27 29.67 30.22 2,113,763 +0.24(+0.82%)
Dec 08, 2006 29.45 30.03 29.05 29.97 1,881,147 +0.48(+1.63%)
Dec 07, 2006 29.48 29.81 29.29 29.49 1,494,265 +0.19(+0.66%)
Dec 06, 2006 28.88 29.64 28.51 29.30 1,650,960 +0.37(+1.28%)
Dec 05, 2006 29.17 29.19 28.62 28.93 1,780,685 -0.24(-0.84%)
Dec 04, 2006 27.81 29.26 27.81 29.17 1,716,631 +1.10(+3.94%)
Dec 01, 2006 27.73 28.85 27.55 28.07 1,961,113 -0.47(-1.66%)
Nov 30, 2006 27.73 28.63 27.65 28.54 2,173,231 +0.81(+2.91%)
Nov 29, 2006 27.02 27.80 27.02 27.73 1,495,209 +0.86(+3.20%)
Nov 28, 2006 26.84 27.03 26.70 26.87 1,288,620 -0.16(-0.58%)
Nov 27, 2006 27.81 27.92 26.96 27.03 1,764,638 -0.88(-3.16%)
Nov 24, 2006 28.18 28.21 27.82 27.91 678,157 -0.14(-0.50%)
Nov 22, 2006 28.66 28.94 27.86 28.05 2,245,241 -0.21(-0.73%)
Nov 21, 2006 27.96 28.36 27.56 28.26 4,045,344 +1.90(+7.20%)
Nov 20, 2006 25.26 26.47 25.26 26.36 2,838,173 +1.42(+5.71%)
Nov 17, 2006 24.33 25.12 24.33 24.94 1,098,347 +0.62(+2.53%)
Nov 16, 2006 25.35 25.58 24.27 24.32 1,502,356 -0.87(-3.44%)
Nov 15, 2006 25.66 25.66 25.11 25.19 784,823 -0.33(-1.31%)
Nov 14, 2006 25.34 25.62 25.14 25.52 1,208,115 +0.26(+1.03%)
Nov 13, 2006 24.69 25.27 24.55 25.27 859,664 +0.47(+1.88%)
Nov 10, 2006 25.14 25.35 24.55 24.80 691,911 -0.42(-1.65%)
Nov 09, 2006 25.38 25.78 25.07 25.21 744,637 -0.01(-0.06%)
Nov 08, 2006 25.23 25.46 25.08 25.23 493,683 -0.15(-0.58%)
Nov 07, 2006 25.52 25.70 25.21 25.38 655,367 -0.07(-0.29%)
Nov 06, 2006 24.98 25.62 24.98 25.45 674,381 +0.64(+2.57%)
Nov 03, 2006 24.84 25.06 24.66 24.81 533,598 +0.13(+0.51%)
Nov 02, 2006 24.86 24.95 24.55 24.69 664,941 -0.36(-1.42%)
Nov 01, 2006 25.52 25.87 24.94 25.04 990,468 -0.43(-1.69%)
Oct 31, 2006 25.35 25.72 25.17 25.47 939,899 +0.04(+0.18%)
Oct 30, 2006 25.38 25.55 25.21 25.43 1,118,305 +0.04(+0.18%)
Oct 27, 2006 25.89 25.96 25.29 25.38 1,234,950 -0.50(-1.92%)
Oct 26, 2006 26.20 26.20 25.55 25.88 1,215,801 -0.22(-0.85%)
Oct 25, 2006 25.95 26.13 25.63 26.10 1,176,560 +0.16(+0.63%)
Oct 24, 2006 25.69 26.21 25.36 25.94 1,591,491 +0.26(+1.01%)
Oct 23, 2006 25.30 25.88 24.51 25.68 1,414,704 +0.39(+1.52%)
Oct 20, 2006 26.39 26.55 25.04 25.29 2,525,862 -1.10(-4.16%)
Oct 19, 2006 24.77 26.50 24.69 26.39 2,813,091 +0.56(+2.18%)
Oct 18, 2006 26.40 26.69 25.46 25.83 1,177,773 -0.47(-1.80%)
Oct 17, 2006 26.32 26.41 25.73 26.30 844,021 -0.04(-0.14%)
Oct 16, 2006 26.33 26.45 26.00 26.34 865,058 +0.56(+2.16%)
Oct 13, 2006 25.39 26.05 25.18 25.78 901,467 +0.39(+1.55%)
Oct 12, 2006 25.06 25.40 25.00 25.39 1,198,001 +0.43(+1.72%)
Oct 11, 2006 24.47 25.23 24.40 24.96 992,086 +0.05(+0.21%)
Oct 10, 2006 24.84 25.26 24.69 24.91 937,742 -0.01(-0.06%)
Oct 09, 2006 24.49 25.53 24.48 24.92 1,247,086 +0.52(+2.13%)
Oct 06, 2006 24.32 24.65 24.12 24.41 968,622 +0.01(+0.06%)
Oct 05, 2006 23.26 24.60 23.22 24.39 1,462,036 +1.28(+5.55%)
Oct 04, 2006 23.10 23.39 22.54 23.11 1,064,365 -0.07(-0.29%)
Oct 03, 2006 23.73 23.74 22.94 23.17 1,464,733 -0.89(-3.70%)
Oct 02, 2006 24.02 24.26 23.80 24.06 1,284,304 +0.23(+0.96%)
Sep 29, 2006 23.85 24.26 23.75 23.83 759,201 -0.01(-0.06%)
Sep 28, 2006 24.00 24.09 23.55 23.85 1,110,349 -0.15(-0.62%)
Sep 27, 2006 24.73 24.73 23.57 24.00 1,725,396 -0.52(-2.12%)
Sep 26, 2006 22.99 24.63 22.59 24.52 3,123,110 +2.85(+13.14%)
Sep 25, 2006 21.28 21.73 21.08 21.67 1,012,853 -0.10(-0.44%)
Sep 22, 2006 22.43 22.72 21.69 21.77 973,612 -0.67(-2.98%)
Sep 21, 2006 22.48 23.06 22.34 22.43 1,034,968 -0.04(-0.20%)
Sep 20, 2006 22.77 22.83 22.28 22.48 1,099,021 -0.04(-0.20%)
Sep 19, 2006 22.98 23.09 22.07 22.52 885,420 -0.50(-2.19%)
Sep 18, 2006 22.71 23.45 22.51 23.03 1,032,136 +0.33(+1.47%)
Sep 15, 2006 23.02 23.11 22.62 22.69 1,145,814 -0.09(-0.39%)
Sep 14, 2006 23.29 23.52 22.61 22.78 1,297,520 -0.67(-2.85%)
Sep 13, 2006 22.97 23.53 22.77 23.45 1,353,347 +1.00(+4.46%)
Sep 12, 2006 22.43 22.83 22.22 22.45 972,937 +0.34(+1.54%)
Sep 11, 2006 23.20 23.20 22.01 22.11 1,021,213 -1.25(-5.36%)
Sep 08, 2006 23.66 23.80 23.26 23.36 889,600 -0.30(-1.29%)
Sep 07, 2006 23.86 23.98 23.20 23.66 1,274,460 -0.32(-1.33%)
Sep 06, 2006 24.42 24.59 23.91 23.98 1,200,024 -0.62(-2.50%)
Sep 05, 2006 24.54 24.81 24.14 24.60 984,130 +0.13(+0.51%)
Sep 01, 2006 24.10 24.78 24.01 24.47 705,127 +0.17(+0.70%)
Aug 31, 2006 24.40 24.60 24.05 24.30 893,511 +0.13(+0.55%)
Aug 30, 2006 24.91 24.99 24.06 24.17 1,528,921 -0.50(-2.01%)
Aug 29, 2006 24.32 24.89 23.09 24.66 3,422,475 +2.31(+10.35%)
Aug 28, 2006 22.58 22.69 22.10 22.35 897,017 -0.23(-1.02%)
Aug 25, 2006 22.68 23.15 22.55 22.58 610,867 -0.20(-0.88%)
Aug 24, 2006 23.31 23.34 22.50 22.78 1,089,043 -0.34(-1.48%)
Aug 23, 2006 24.06 24.29 23.00 23.12 1,633,160 -0.98(-4.06%)
Aug 22, 2006 24.16 24.34 23.85 24.10 1,130,037 -0.21(-0.88%)
Aug 21, 2006 24.47 24.85 24.29 24.32 925,740 -0.29(-1.18%)
Aug 18, 2006 24.80 25.04 24.40 24.61 1,181,549 -0.21(-0.84%)
Aug 17, 2006 25.03 25.32 24.55 24.81 1,187,213 -0.59(-2.31%)
Aug 16, 2006 24.95 25.44 24.69 25.40 1,038,879 +0.79(+3.22%)
Aug 15, 2006 24.27 24.72 24.15 24.61 940,843 +0.62(+2.60%)
Aug 14, 2006 24.15 24.40 23.82 23.98 1,044,273 -0.16(-0.68%)
Aug 11, 2006 24.29 24.53 23.84 24.15 1,382,340 -0.14(-0.58%)
Aug 10, 2006 24.35 24.47 23.59 24.29 1,451,652 -0.07(-0.27%)
Aug 09, 2006 25.36 25.47 24.29 24.35 1,522,448 -0.80(-3.18%)
Aug 08, 2006 25.12 25.55 24.92 25.15 1,888,429 +0.22(+0.89%)
Aug 07, 2006 24.77 25.29 24.63 24.93 928,842 +0.16(+0.66%)
Aug 04, 2006 26.25 26.43 24.63 24.77 1,442,348 -0.91(-3.55%)
Aug 03, 2006 25.14 25.88 25.09 25.68 1,305,745 -0.02(-0.09%)
Aug 02, 2006 25.58 25.98 25.29 25.70 1,487,792 +0.41(+1.61%)
Aug 01, 2006 25.95 26.21 24.92 25.29 1,955,045 -1.29(-4.85%)
Jul 31, 2006 26.73 26.99 26.33 26.59 1,801,991 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.73 2,198,583 -0.20(-0.74%)
Jul 27, 2006 27.73 27.96 26.76 26.93 1,428,593 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,206 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,378 +1.05(+3.87%)
Jul 24, 2006 27.10 27.56 26.76 27.21 1,491,028 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,598 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,492 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,275 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.04 14.29 1,348,493 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,505 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.28 1,370,069 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,474 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,254 -0.34(-2.25%)
Jul 11, 2006 15.00 15.01 14.60 14.97 1,412,681 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,788 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,962,866 -0.10(-0.69%)
Jul 06, 2006 15.42 15.64 15.08 15.14 2,413,533 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.42 2,363,638 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,306 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,148 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.66 14.55 2,107,964 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,190 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,775 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,681 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,241 +0.33(+2.46%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,866,853 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,163 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,766 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.15 2,504,960 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.43 2,420,005 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.67 1,717,440 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.49 12.87 1,406,748 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,374 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,627,943 -0.86(-6.27%)
Jun 09, 2006 14.07 14.32 13.61 13.73 1,708,810 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,384 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,205 -0.61(-4.15%)
Jun 06, 2006 14.70 14.90 14.34 14.71 2,595,579 +0.03(+0.22%)
Jun 05, 2006 15.39 15.42 14.62 14.68 6,302,317 -0.83(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,076 +0.16(+1.06%)
Jun 01, 2006 14.98 15.35 14.86 15.34 1,424,278 +0.39(+2.63%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,724 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,563,982 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.23 15.47 910,502 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.17 1,608,482 +0.35(+2.37%)
May 24, 2006 15.05 15.28 14.29 14.81 1,795,114 -0.25(-1.69%)
May 23, 2006 15.16 15.67 15.00 15.07 1,587,446 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,017 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,382,787 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,513 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,589 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,050 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,808 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,479 -0.50(-2.89%)
May 11, 2006 18.13 18.45 17.31 17.39 2,091,243 -0.67(-3.74%)
May 10, 2006 18.05 18.11 17.83 18.07 936,123 -0.02(-0.09%)
May 09, 2006 17.82 18.19 17.76 18.08 1,156,198 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.50 17.74 1,226,859 +0.44(+2.54%)
May 05, 2006 17.43 17.69 17.29 17.30 836,065 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,523 +0.25(+1.48%)
May 03, 2006 16.82 17.12 16.45 17.01 991,951 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.59 16.79 1,323,950 +0.11(+0.63%)
May 01, 2006 16.73 16.87 16.59 16.69 1,295,362 +0.20(+1.19%)
Apr 28, 2006 16.32 16.79 16.32 16.49 1,280,798 +0.36(+2.23%)
Apr 27, 2006 16.50 16.68 15.83 16.13 1,778,932 -0.63(-3.78%)
Apr 26, 2006 16.98 17.14 16.71 16.77 1,420,772 -0.14(-0.83%)
Apr 25, 2006 17.52 17.52 16.76 16.91 1,281,068 -0.53(-3.03%)
Apr 24, 2006 17.32 17.56 17.25 17.43 990,063 +0.19(+1.12%)
Apr 21, 2006 17.52 17.58 17.12 17.24 1,912,163 +0.00(+0.00%)
Apr 20, 2006 17.51 17.93 16.99 17.24 2,050,788 -0.23(-1.33%)
Apr 19, 2006 17.58 17.61 17.25 17.47 1,551,576 -0.04(-0.21%)
Apr 18, 2006 17.43 17.72 17.35 17.51 2,379,011 +0.16(+0.93%)
Apr 17, 2006 17.33 17.52 17.11 17.35 1,335,817 +0.11(+0.66%)
Apr 13, 2006 17.07 17.28 16.72 17.24 782,395 +0.16(+0.94%)
Apr 12, 2006 17.08 17.15 16.89 17.07 1,108,731 +0.09(+0.53%)
Apr 11, 2006 17.50 17.70 16.93 16.98 828,514 -0.38(-2.19%)
Apr 10, 2006 17.17 17.53 17.00 17.36 1,079,333 +0.22(+1.29%)
Apr 07, 2006 17.57 17.62 17.11 17.14 1,292,126 -0.33(-1.88%)
Apr 06, 2006 17.38 17.51 17.23 17.47 1,160,513 +0.10(+0.55%)
Apr 05, 2006 17.57 17.57 17.07 17.38 1,486,848 -0.02(-0.10%)
Apr 04, 2006 17.98 18.11 17.29 17.39 3,790,074 -0.39(-2.22%)
Apr 03, 2006 17.83 18.21 17.64 17.79 1,652,443 +0.37(+2.15%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,650 +0.06(+0.33%)
Mar 30, 2006 17.45 17.65 17.11 17.35 898,366 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,741 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,188 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,157 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.02 16.56 964,172 +0.35(+2.16%)
Mar 23, 2006 16.17 16.30 15.83 16.21 1,092,279 +0.12(+0.74%)
Mar 22, 2006 15.98 16.41 15.91 16.09 934,505 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.02 1,066,388 -0.00(-0.01%)
Mar 20, 2006 16.06 16.23 15.90 16.02 765,135 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,041 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,035 +0.01(+0.08%)
Mar 15, 2006 15.65 15.97 15.61 15.90 1,255,447 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,156 +0.14(+0.90%)
Mar 13, 2006 15.67 15.78 15.38 15.44 627,588 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.22 15.57 756,234 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,285 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.11 1,417,805 -0.12(-0.77%)
Mar 07, 2006 15.88 15.88 14.97 15.22 735,737 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.88 897,017 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,355 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,181 +0.23(+1.43%)
Mar 01, 2006 15.37 15.83 15.33 15.79 1,250,322 +0.52(+3.39%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,529 -0.76(-4.73%)
Feb 27, 2006 16.31 16.32 15.95 16.03 1,157,007 -0.21(-1.28%)
Feb 24, 2006 16.17 16.27 15.88 16.24 1,027,551 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,354 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,646 +0.11(+0.71%)
Feb 21, 2006 15.47 15.70 15.26 15.61 1,004,897 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,723 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,034 +0.73(+5.05%)
Feb 15, 2006 14.52 14.63 14.06 14.49 687,731 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,147 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 875,981 -0.35(-2.46%)
Feb 10, 2006 14.05 14.51 13.76 14.40 1,092,549 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,084 -0.42(-2.92%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,046 -0.09(-0.61%)
Feb 07, 2006 15.20 15.27 14.59 14.60 1,064,500 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.04 15.39 1,305,341 +0.27(+1.75%)
Feb 03, 2006 15.11 15.39 15.04 15.12 1,018,382 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,095 +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.