Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.74 34.74 33.45 34.01 1,321,351 -1.39(-3.91%)
Oct 28, 2011 35.15 35.93 34.67 35.39 837,863 +0.08(+0.22%)
Oct 27, 2011 34.16 35.94 32.64 35.31 1,072,549 +3.51(+11.03%)
Oct 26, 2011 32.02 32.19 30.55 31.80 871,695 +0.58(+1.87%)
Oct 25, 2011 32.29 32.29 31.13 31.22 527,319 -1.40(-4.29%)
Oct 24, 2011 31.46 32.94 31.46 32.62 603,803 +1.45(+4.64%)
Oct 21, 2011 30.88 31.50 30.47 31.17 389,018 +0.85(+2.79%)
Oct 20, 2011 29.72 30.42 29.07 30.33 582,346 +0.54(+1.81%)
Oct 19, 2011 30.30 30.49 29.64 29.79 745,124 -0.65(-2.12%)
Oct 18, 2011 29.10 30.63 28.92 30.43 1,255,282 +1.19(+4.05%)
Oct 17, 2011 30.40 30.46 29.12 29.25 508,407 -1.38(-4.50%)
Oct 14, 2011 30.65 30.83 29.98 30.63 490,434 +0.52(+1.74%)
Oct 13, 2011 29.83 30.40 29.15 30.10 569,420 -0.09(-0.31%)
Oct 12, 2011 29.58 30.77 29.49 30.20 743,636 +0.95(+3.26%)
Oct 11, 2011 28.85 29.60 28.60 29.24 402,140 +0.02(+0.05%)
Oct 10, 2011 28.64 29.23 28.53 29.23 403,736 +1.45(+5.21%)
Oct 07, 2011 28.90 29.02 27.30 27.78 646,383 -0.91(-3.17%)
Oct 06, 2011 28.50 28.93 28.28 28.69 813,593 +1.05(+3.79%)
Oct 05, 2011 25.58 27.83 25.14 27.64 1,579,758 +2.05(+8.03%)
Oct 04, 2011 24.43 25.64 23.92 25.59 1,617,042 +0.93(+3.78%)
Oct 03, 2011 25.73 26.37 24.46 24.66 1,203,930 -1.52(-5.79%)
Sep 30, 2011 26.50 26.90 26.10 26.17 549,164 -0.99(-3.65%)
Sep 29, 2011 27.77 27.96 26.31 27.16 651,937 +0.20(+0.74%)
Sep 28, 2011 28.86 28.93 26.76 26.96 1,004,646 -1.82(-6.34%)
Sep 27, 2011 28.13 29.77 28.05 28.79 1,035,999 +1.54(+5.65%)
Sep 26, 2011 27.07 27.30 25.69 27.25 596,692 +0.95(+3.60%)
Sep 23, 2011 25.56 26.78 25.56 26.30 599,676 +0.38(+1.48%)
Sep 22, 2011 26.93 27.11 25.20 25.92 1,034,485 -2.09(-7.47%)
Sep 21, 2011 29.23 29.23 28.00 28.01 701,500 -1.32(-4.49%)
Sep 20, 2011 30.50 30.71 29.32 29.33 593,108 -1.12(-3.67%)
Sep 19, 2011 30.46 30.60 29.83 30.44 796,984 -0.78(-2.51%)
Sep 16, 2011 31.68 31.90 30.85 31.23 820,544 -0.31(-0.98%)
Sep 15, 2011 31.41 31.68 31.04 31.54 709,336 +0.45(+1.46%)
Sep 14, 2011 30.89 31.47 30.03 31.08 930,222 +0.47(+1.53%)
Sep 13, 2011 29.81 30.74 29.22 30.61 1,112,091 +0.98(+3.32%)
Sep 12, 2011 29.24 30.05 28.88 29.63 745,798 +0.00(+0.00%)
Sep 09, 2011 30.19 30.47 29.43 29.63 669,532 -0.95(-3.10%)
Sep 08, 2011 30.67 31.10 30.43 30.57 587,918 -0.42(-1.37%)
Sep 07, 2011 30.40 31.20 30.40 31.00 718,760 +1.31(+4.41%)
Sep 06, 2011 28.86 29.77 28.17 29.69 1,298,624 -0.16(-0.54%)
Sep 02, 2011 30.35 31.11 29.57 29.85 391,144 -1.38(-4.41%)
Sep 01, 2011 31.89 32.23 31.17 31.23 528,291 -0.66(-2.08%)
Aug 31, 2011 33.22 33.59 31.61 31.89 1,902,366 +0.37(+1.17%)
Aug 30, 2011 30.86 31.87 30.76 31.52 657,163 +0.07(+0.22%)
Aug 29, 2011 30.57 31.50 30.40 31.45 494,144 +1.52(+5.06%)
Aug 26, 2011 28.59 30.10 28.27 29.93 535,914 +1.06(+3.68%)
Aug 25, 2011 29.87 30.02 28.69 28.87 532,192 -0.69(-2.34%)
Aug 24, 2011 29.23 29.69 28.78 29.57 405,769 +0.32(+1.08%)
Aug 23, 2011 28.48 29.25 28.31 29.25 695,674 +0.88(+3.09%)
Aug 22, 2011 29.63 29.71 28.25 28.37 692,698 -0.32(-1.13%)
Aug 19, 2011 28.44 29.90 28.40 28.70 1,253,513 -0.12(-0.43%)
Aug 18, 2011 30.00 30.00 28.27 28.82 1,356,699 -2.22(-7.16%)
Aug 17, 2011 31.38 31.90 30.86 31.04 618,271 -0.33(-1.05%)
Aug 16, 2011 31.25 31.95 31.05 31.37 1,050,036 -0.41(-1.30%)
Aug 15, 2011 31.63 31.83 31.48 31.79 539,284 +0.51(+1.64%)
Aug 12, 2011 31.30 31.72 30.96 31.27 682,404 +0.34(+1.09%)
Aug 11, 2011 29.87 31.30 28.93 30.94 1,820,660 +1.34(+4.54%)
Aug 10, 2011 29.64 31.27 28.97 29.59 2,935,748 -0.86(-2.82%)
Aug 09, 2011 31.34 30.46 28.36 30.45 1,933,984 +1.84(+6.44%)
Aug 08, 2011 31.34 31.63 28.61 28.61 3,322,329 -3.95(-12.13%)
Aug 05, 2011 33.48 33.91 31.33 32.56 1,667,436 -0.40(-1.21%)
Aug 04, 2011 34.07 34.60 32.96 32.96 1,884,416 -2.06(-5.89%)
Aug 03, 2011 35.20 35.33 33.81 35.03 1,111,185 -0.11(-0.31%)
Aug 02, 2011 35.34 36.06 35.11 35.13 1,367,059 -0.56(-1.57%)
Aug 01, 2011 36.58 36.74 35.26 35.69 915,758 -0.38(-1.04%)
Jul 29, 2011 35.64 36.33 35.14 36.07 849,754 -0.13(-0.36%)
Jul 28, 2011 36.06 37.41 35.95 36.20 1,514,483 -0.01(-0.02%)
Jul 27, 2011 37.44 37.60 36.10 36.21 1,076,943 -1.51(-4.01%)
Jul 26, 2011 38.48 38.48 37.65 37.72 1,032,665 -0.88(-2.29%)
Jul 25, 2011 38.27 38.83 38.18 38.60 779,669 -0.09(-0.24%)
Jul 22, 2011 38.65 38.78 38.59 38.69 476,729 +0.09(+0.24%)
Jul 21, 2011 38.12 38.66 37.96 38.60 922,109 +0.66(+1.74%)
Jul 20, 2011 38.15 38.15 37.75 37.94 677,020 -0.17(-0.44%)
Jul 19, 2011 37.90 38.13 37.79 38.11 952,002 +0.81(+2.16%)
Jul 18, 2011 37.68 37.92 37.15 37.30 997,078 -0.42(-1.12%)
Jul 15, 2011 37.16 37.75 36.83 37.73 1,138,110 +0.65(+1.76%)
Jul 14, 2011 37.54 37.92 36.97 37.07 1,184,690 -0.27(-0.72%)
Jul 13, 2011 37.34 38.36 37.19 37.34 873,930 +0.28(+0.75%)
Jul 12, 2011 37.20 37.60 37.04 37.07 544,567 -0.26(-0.70%)
Jul 11, 2011 37.42 37.64 37.06 37.33 1,203,482 -0.71(-1.86%)
Jul 08, 2011 37.60 38.09 37.40 38.03 1,156,672 -0.05(-0.14%)
Jul 07, 2011 38.01 38.20 37.87 38.09 1,631,686 +0.60(+1.60%)
Jul 06, 2011 37.67 37.79 37.12 37.49 1,390,721 -0.11(-0.29%)
Jul 05, 2011 38.28 38.28 37.55 37.60 1,794,151 -0.81(-2.10%)
Jul 01, 2011 38.11 38.47 37.61 38.40 1,535,620 +0.31(+0.81%)
Jun 30, 2011 38.03 38.53 37.97 38.10 1,465,198 +0.08(+0.22%)
Jun 29, 2011 37.67 38.36 37.58 38.01 958,578 +0.58(+1.54%)
Jun 28, 2011 36.88 37.57 36.81 37.44 644,294 +0.85(+2.33%)
Jun 27, 2011 36.86 36.98 36.40 36.58 605,301 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.88 1,217,320 -0.39(-1.05%)
Jun 23, 2011 36.54 37.34 35.96 37.27 1,143,873 +0.09(+0.25%)
Jun 22, 2011 37.36 37.70 37.12 37.18 1,217,052 -0.24(-0.64%)
Jun 21, 2011 36.92 37.64 36.85 37.42 732,981 +0.89(+2.44%)
Jun 20, 2011 36.35 36.73 36.31 36.53 931,107 +0.40(+1.10%)
Jun 17, 2011 36.62 36.62 35.71 36.13 1,570,687 -0.05(-0.15%)
Jun 16, 2011 36.37 36.94 35.65 36.18 1,334,157 -0.02(-0.04%)
Jun 15, 2011 36.52 37.27 36.06 36.20 1,048,994 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,938 +1.02(+2.84%)
Jun 13, 2011 36.84 36.84 35.49 35.87 1,056,806 -0.92(-2.50%)
Jun 10, 2011 35.95 37.00 35.86 36.79 1,887,517 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,883 +0.25(+0.71%)
Jun 08, 2011 35.99 36.22 35.69 35.89 1,106,428 -0.34(-0.93%)
Jun 07, 2011 35.95 36.77 35.81 36.22 976,079 +0.46(+1.29%)
Jun 06, 2011 36.48 36.80 35.70 35.76 1,171,373 -0.71(-1.96%)
Jun 03, 2011 37.09 37.56 36.39 36.48 1,293,211 -2.32(-5.99%)
May 24, 2011 38.88 39.54 38.71 38.80 539,183 +0.23(+0.60%)
May 23, 2011 38.33 39.01 38.25 38.57 735,919 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.09 39.28 779,549 -0.49(-1.23%)
May 19, 2011 40.26 40.26 39.15 39.77 811,733 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.15 39.99 617,625 +0.68(+1.73%)
May 17, 2011 39.11 39.68 38.89 39.31 636,089 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.56 39.28 900,792 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,361 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,787 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.09 40.23 975,930 -1.71(-4.09%)
May 10, 2011 41.66 41.98 40.97 41.95 610,035 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,688 +1.42(+3.53%)
May 06, 2011 40.88 41.44 39.65 40.08 1,455,945 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,756 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.58 41.10 801,148 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.76 42.28 914,963 +0.08(+0.18%)
May 02, 2011 42.25 42.28 42.08 42.20 529,465 -1.13(-2.61%)
Apr 29, 2011 43.47 43.65 42.80 43.33 737,670 -0.15(-0.35%)
Apr 28, 2011 43.62 44.37 43.07 43.49 827,637 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,480 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.81 43.10 534,653 +0.07(+0.16%)
Apr 25, 2011 43.45 43.47 42.69 43.03 414,763 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.33 385,049 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.20 704,786 +1.03(+2.45%)
Apr 19, 2011 41.48 42.22 41.48 42.17 622,458 +0.94(+2.28%)
Apr 18, 2011 41.66 41.68 40.88 41.23 605,796 -1.07(-2.53%)
Apr 15, 2011 41.95 42.48 41.59 42.30 603,996 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.67 41.89 766,040 -0.15(-0.35%)
Apr 13, 2011 42.67 42.82 41.38 42.03 723,335 -0.35(-0.83%)
Apr 12, 2011 42.63 43.16 42.31 42.38 775,931 -0.85(-1.97%)
Apr 11, 2011 44.04 44.29 42.82 43.23 557,583 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.94 629,303 -0.62(-1.39%)
Apr 07, 2011 45.09 45.45 44.43 44.56 689,462 -0.56(-1.24%)
Apr 06, 2011 46.30 46.39 45.06 45.12 679,267 -0.84(-1.83%)
Apr 05, 2011 45.45 46.39 45.30 45.97 1,147,011 +0.47(+1.03%)
Apr 04, 2011 44.92 45.61 44.81 45.50 576,614 +0.79(+1.76%)
Apr 01, 2011 44.63 45.06 44.23 44.71 650,800 +0.48(+1.09%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,009,031 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.77 905,960 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.72 625,396 +0.34(+0.78%)
Mar 28, 2011 43.62 43.77 43.03 43.39 873,800 +0.05(+0.11%)
Mar 25, 2011 43.39 43.84 43.00 43.34 689,363 +0.43(+1.00%)
Mar 24, 2011 42.40 43.20 42.10 42.91 640,693 +0.96(+2.28%)
Mar 23, 2011 41.24 42.29 41.24 41.95 377,975 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,460 +0.23(+0.56%)
Mar 21, 2011 41.17 41.25 40.88 41.23 622,289 +1.16(+2.90%)
Mar 18, 2011 41.04 41.17 39.84 40.06 1,698,683 -0.30(-0.74%)
Mar 17, 2011 40.57 41.33 40.32 40.36 744,193 +0.51(+1.27%)
Mar 16, 2011 40.47 41.18 39.31 39.86 1,167,017 -0.61(-1.51%)
Mar 15, 2011 40.20 40.78 40.17 40.47 708,170 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.74 40.42 528,630 -0.21(-0.53%)
Mar 11, 2011 39.34 40.98 39.26 40.64 495,816 +1.06(+2.69%)
Mar 10, 2011 40.03 40.20 39.28 39.57 706,712 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,740 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.46 836,082 -0.03(-0.07%)
Mar 07, 2011 43.04 43.17 41.30 41.50 687,630 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,890 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.19 1,132,002 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.47 922,456 +0.53(+1.29%)
Mar 01, 2011 42.50 42.76 40.81 40.94 1,296,627 -1.31(-3.11%)
Feb 28, 2011 42.44 42.91 41.70 42.26 667,653 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,577 +0.40(+0.97%)
Feb 24, 2011 41.75 42.82 41.11 41.69 756,727 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,789 -0.99(-2.33%)
Feb 22, 2011 44.04 44.85 42.51 42.56 1,134,440 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.43 44.59 1,548,123 +0.08(+0.19%)
Feb 17, 2011 43.10 44.54 42.78 44.50 1,548,426 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.30 43.23 2,026,754 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,102 -0.51(-1.20%)
Feb 14, 2011 41.81 42.73 41.81 42.65 990,933 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.49 41.91 1,528,917 -0.42(-0.99%)
Feb 10, 2011 42.18 42.91 42.12 42.33 1,089,231 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.21 42.53 1,977,292 -0.24(-0.57%)
Feb 08, 2011 42.25 42.85 41.64 42.77 1,095,986 +0.68(+1.62%)
Feb 07, 2011 42.07 42.75 41.92 42.09 907,369 +0.05(+0.13%)
Feb 04, 2011 42.43 42.54 41.16 42.04 821,538 -0.20(-0.47%)
Feb 03, 2011 41.84 42.31 41.23 42.23 834,988 +0.49(+1.17%)
Feb 02, 2011 41.07 42.04 41.01 41.75 808,910 +0.70(+1.71%)
Feb 01, 2011 40.47 41.43 40.47 41.04 1,271,112 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.91 39.94 1,330,630 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,607 -0.92(-2.27%)
Jan 27, 2011 41.02 41.10 40.07 40.78 648,434 -0.30(-0.73%)
Jan 26, 2011 39.95 41.23 39.95 41.08 1,786,047 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,342 +0.16(+0.41%)
Jan 24, 2011 39.26 39.89 39.16 39.57 938,505 +0.44(+1.13%)
Jan 21, 2011 40.35 40.68 39.05 39.13 805,854 -0.71(-1.78%)
Jan 20, 2011 39.68 40.04 39.45 39.84 1,385,482 -0.11(-0.29%)
Jan 19, 2011 41.46 41.81 39.94 39.95 1,912,901 -1.51(-3.65%)
Jan 18, 2011 40.96 41.46 40.89 41.46 1,282,563 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.41 40.75 1,110,445 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.50 40.57 831,222 -0.44(-1.08%)
Jan 12, 2011 41.08 41.39 40.73 41.01 734,159 +0.39(+0.96%)
Jan 11, 2011 40.75 41.09 40.33 40.62 993,390 +0.25(+0.62%)
Jan 10, 2011 39.97 40.84 39.85 40.37 825,376 +0.23(+0.57%)
Jan 07, 2011 40.39 41.01 39.74 40.14 1,725,066 -0.31(-0.77%)
Jan 06, 2011 40.19 40.85 39.95 40.46 994,863 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.75 40.19 1,008,404 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.39 512,757 -0.24(-0.62%)
Jan 03, 2011 39.49 40.10 39.43 39.64 472,039 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.94 39.03 480,751 -0.08(-0.21%)
Dec 30, 2010 39.16 39.66 39.09 39.11 339,984 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,079 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.75 38.99 322,709 +0.00(+0.00%)
Dec 27, 2010 39.00 39.10 38.55 38.99 197,155 -0.12(-0.31%)
Dec 23, 2010 39.50 39.59 38.92 39.11 550,242 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,967 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.13 38.96 1,203,733 +0.86(+2.27%)
Dec 20, 2010 38.39 38.75 37.81 38.10 1,247,055 +0.05(+0.14%)
Dec 17, 2010 37.94 38.49 37.84 38.04 2,568,602 +0.08(+0.20%)
Dec 16, 2010 37.36 38.00 37.36 37.97 1,783,192 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.07 37.23 788,259 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,441 -0.19(-0.50%)
Dec 13, 2010 38.19 38.42 37.82 37.96 801,893 +0.14(+0.36%)
Dec 10, 2010 37.76 38.13 37.42 37.82 764,502 +0.08(+0.20%)
Dec 09, 2010 37.76 38.07 37.28 37.74 711,493 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,339 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.94 37.98 1,199,222 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,682 +0.17(+0.44%)
Dec 03, 2010 36.64 37.84 36.51 37.82 1,226,154 +1.00(+2.72%)
Dec 02, 2010 35.64 36.84 35.64 36.82 1,238,246 +1.23(+3.45%)
Dec 01, 2010 34.53 35.61 34.50 35.59 1,509,063 +1.72(+5.07%)
Nov 30, 2010 33.03 34.63 32.87 33.87 1,044,845 +0.46(+1.39%)
Nov 29, 2010 33.48 33.57 32.69 33.41 982,186 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,092 -0.18(-0.54%)
Nov 24, 2010 34.18 33.90 33.90 33.90 882,452 +0.03(+0.09%)
Nov 23, 2010 33.93 34.12 33.58 33.87 468,931 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.57 799,646 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,459 +0.73(+2.16%)
Nov 18, 2010 34.16 34.57 33.70 33.80 1,111,368 +0.24(+0.73%)
Nov 17, 2010 33.84 34.20 33.44 33.55 1,262,276 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,771 -1.13(-3.23%)
Nov 15, 2010 35.13 35.56 34.82 34.91 898,257 +0.11(+0.31%)
Nov 12, 2010 35.43 35.51 34.57 34.80 1,046,907 -0.88(-2.48%)
Nov 11, 2010 35.44 36.13 35.44 35.69 891,874 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,757 +0.65(+1.84%)
Nov 09, 2010 36.58 36.58 35.01 35.20 1,339,973 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 34.99 527,080 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,331 +0.05(+0.15%)
Nov 04, 2010 34.66 35.56 34.53 35.05 1,275,623 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,675 +0.53(+1.60%)
Nov 02, 2010 32.68 33.45 32.64 33.39 1,106,058 +1.12(+3.47%)
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.