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 (%)
Oct 29, 2010 31.15 32.09 31.13 31.89 832,026 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 490,963 -0.04(-0.12%)
Oct 27, 2010 30.84 31.34 30.60 31.26 1,158,415 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.41 31.73 1,237,111 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,410 -0.25(-0.80%)
Oct 21, 2010 30.41 31.82 30.22 31.52 3,867,862 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,183 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,129 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.46 33.03 655,945 +0.29(+0.88%)
Oct 15, 2010 33.20 33.22 31.89 32.74 939,684 -0.12(-0.37%)
Oct 14, 2010 32.98 33.23 32.59 32.86 817,989 -0.18(-0.55%)
Oct 13, 2010 33.32 33.42 32.98 33.04 807,726 +0.09(+0.28%)
Oct 12, 2010 33.07 33.18 32.31 32.95 807,774 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,527 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.37 33.45 840,000 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,715 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.56 615,665 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,780 +0.66(+2.08%)
Oct 04, 2010 32.11 32.18 31.17 31.57 1,027,374 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,456 +0.50(+1.58%)
Sep 30, 2010 31.65 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,865 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.45 31.36 1,129,897 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,454 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,330 +1.26(+4.11%)
Sep 23, 2010 30.81 31.44 30.56 30.61 980,469 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,827 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.03 30.62 1,140,318 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,751 -0.36(-1.16%)
Sep 17, 2010 30.75 31.21 30.46 30.75 1,732,100 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,161 -0.31(-1.00%)
Sep 14, 2010 31.22 31.76 30.76 31.25 57,225 -0.21(-0.68%)
Sep 13, 2010 31.40 31.89 31.40 31.47 715,331 +0.51(+1.65%)
Sep 10, 2010 30.90 31.27 30.65 30.96 580,109 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,561 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,134 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,280 -0.32(-1.03%)
Sep 03, 2010 30.99 31.08 30.57 30.92 576,951 +0.55(+1.81%)
Sep 02, 2010 30.22 30.68 29.84 30.37 979,920 +0.05(+0.18%)
Sep 01, 2010 28.97 30.35 28.97 30.32 915,286 +1.96(+6.91%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,958 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.98 28.09 1,013,484 -0.91(-3.15%)
Aug 27, 2010 29.01 29.39 27.66 29.01 1,726,800 +0.78(+2.75%)
Aug 26, 2010 28.23 28.49 27.67 28.23 1,561,410 +0.49(+1.76%)
Aug 25, 2010 27.15 27.84 26.35 27.74 2,234,692 +0.34(+1.22%)
Aug 24, 2010 27.82 28.08 27.40 27.40 1,244,790 -1.02(-3.59%)
Aug 23, 2010 29.52 29.59 28.41 28.43 1,231,110 -0.90(-3.07%)
Aug 20, 2010 29.65 29.65 28.84 29.33 860,312 -0.51(-1.71%)
Aug 19, 2010 30.32 31.05 29.72 29.84 921,180 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,096 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,681 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.53 1,259,482 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.11 29.16 563,557 -0.45(-1.51%)
Aug 12, 2010 28.80 29.77 28.58 29.61 1,266,954 +0.33(+1.12%)
Aug 11, 2010 29.77 30.03 29.23 29.28 1,133,745 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,367 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,268 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.26 31.46 1,395,991 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.32 30.69 528,050 -0.36(-1.15%)
Aug 04, 2010 30.86 31.08 30.20 31.05 824,009 +0.41(+1.34%)
Aug 03, 2010 30.60 30.97 30.21 30.64 460 -0.08(-0.25%)
Aug 02, 2010 30.57 31.08 30.44 30.71 1,027,774 +0.85(+2.85%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,642,990 -0.14(-0.46%)
Jul 29, 2010 30.48 30.76 29.61 30.00 833,512 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,608 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.63 946,400 -0.72(-2.30%)
Jul 26, 2010 31.17 31.43 30.18 31.35 1,609,627 +0.44(+1.43%)
Jul 23, 2010 30.32 31.22 30.07 30.91 2,726,576 +1.19(+3.99%)
Jul 22, 2010 28.89 30.10 28.13 29.72 2,714,324 +2.08(+7.51%)
Jul 21, 2010 28.19 28.61 27.28 27.65 2,080,664 -0.20(-0.71%)
Jul 20, 2010 26.64 27.85 26.57 27.85 3,020,960 +0.70(+2.58%)
Jul 19, 2010 27.37 27.65 26.90 27.15 1,316,246 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,264 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,858 -0.21(-0.72%)
Jul 14, 2010 27.94 28.36 27.62 28.31 1,329,370 +0.25(+0.89%)
Jul 13, 2010 28.10 28.34 27.83 28.06 1,227,749 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,497 -0.89(-3.12%)
Jul 09, 2010 28.48 28.64 27.66 28.48 1,998,424 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,287,973 +0.08(+0.30%)
Jul 07, 2010 26.87 27.94 26.80 27.86 2,379,033 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.75 26.70 27.09 1,509,354 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,691 -0.15(-0.55%)
Jun 30, 2010 27.85 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,420 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,740,881 +0.24(+0.76%)
Jun 24, 2010 31.97 32.22 31.11 31.17 960,349 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.44 1,226,893 +0.33(+1.02%)
Jun 22, 2010 33.16 33.42 32.08 32.11 846,534 -1.06(-3.19%)
Jun 21, 2010 34.03 34.76 32.89 33.17 1,338,635 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.17 33.30 1,044,945 -0.36(-1.06%)
Jun 17, 2010 34.75 34.75 33.33 33.66 1,087,909 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,830 +0.04(+0.11%)
Jun 15, 2010 34.15 34.74 33.51 34.67 849,550 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.77 33.86 1,105,677 +0.08(+0.22%)
Jun 11, 2010 33.02 33.83 33.01 33.78 900,789 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,147 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.93 32.17 994,057 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.21 32.04 1,202,975 +0.69(+2.21%)
Jun 07, 2010 32.60 32.78 31.33 31.35 1,626,900 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.32 32.49 1,100,202 -1.89(-5.51%)
Jun 03, 2010 35.29 35.35 33.68 34.38 992,497 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
Jun 01, 2010 34.51 35.07 33.17 33.20 773,428 -1.70(-4.88%)
May 28, 2010 34.90 35.77 34.46 34.90 911,009 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,422,952 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,478 -0.14(-0.43%)
May 25, 2010 31.68 33.68 31.35 33.60 2,069,633 +0.71(+2.14%)
May 24, 2010 33.16 34.10 32.87 32.89 1,438,227 -0.54(-1.61%)
May 21, 2010 31.31 34.13 31.31 33.43 1,724,946 +1.43(+4.48%)
May 20, 2010 32.16 33.21 31.97 32.00 1,427,156 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.32 34.25 1,541,889 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.13 949,289 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.54 34.75 1,036,395 -0.60(-1.70%)
May 14, 2010 35.35 36.02 34.40 35.35 1,435,138 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,142 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.05 36.68 1,406,066 +0.66(+1.83%)
May 11, 2010 36.68 36.81 35.94 36.02 1,422,169 -0.39(-1.08%)
May 10, 2010 36.27 36.55 36.14 36.42 1,467,311 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.54 34.20 2,197,266 -0.90(-2.57%)
May 06, 2010 35.09 37.09 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.43 35.35 36.52 3,008,989 -0.93(-2.47%)
May 04, 2010 37.17 37.74 36.81 37.44 2,024,858 -0.71(-1.85%)
May 03, 2010 37.28 38.22 37.01 38.15 1,483,778 +1.12(+3.03%)
Apr 30, 2010 38.27 38.40 36.99 37.03 1,204,538 -1.23(-3.21%)
Apr 29, 2010 38.17 38.47 37.56 38.25 1,492,540 +0.57(+1.51%)
Apr 28, 2010 37.66 38.10 37.20 37.69 2,587,721 +0.32(+0.85%)
Apr 27, 2010 39.35 39.47 37.26 37.37 2,254,509 -2.34(-5.90%)
Apr 26, 2010 39.05 40.26 39.05 39.71 2,254,509 +0.56(+1.43%)
Apr 23, 2010 38.52 39.21 38.19 39.15 2,001,270 +0.69(+1.79%)
Apr 22, 2010 37.69 38.81 36.41 38.46 4,861,314 -2.18(-5.36%)
Apr 21, 2010 40.37 40.80 39.56 40.64 1,203,500 +0.39(+0.96%)
Apr 20, 2010 39.31 40.77 39.24 40.25 1,557,813 +1.12(+2.85%)
Apr 19, 2010 39.23 39.48 38.56 39.13 1,028,815 -0.36(-0.90%)
Apr 16, 2010 39.70 40.25 38.94 39.49 733,181 -0.52(-1.29%)
Apr 15, 2010 40.67 40.96 39.97 40.01 695,713 -0.66(-1.62%)
Apr 14, 2010 40.58 40.80 39.86 40.67 835,576 +0.62(+1.55%)
Apr 13, 2010 39.70 40.32 39.50 40.04 804,516 +0.24(+0.61%)
Apr 12, 2010 40.89 40.89 39.57 39.80 754,615 -0.86(-2.11%)
Apr 09, 2010 40.18 40.79 40.04 40.66 1,559,528 +0.67(+1.67%)
Apr 08, 2010 39.83 40.05 39.07 39.99 1,016,624 -0.18(-0.45%)
Apr 07, 2010 40.75 40.75 39.82 40.17 1,406,713 -0.52(-1.29%)
Apr 06, 2010 41.49 41.49 40.52 40.70 2,574,717 -1.20(-2.86%)
Apr 05, 2010 41.64 42.08 40.43 41.90 4,181,620 +3.23(+8.36%)
Apr 01, 2010 37.95 38.66 38.66 38.66 921,355 +1.32(+3.53%)
Mar 31, 2010 37.34 37.93 37.28 37.34 614,442 -0.13(-0.34%)
Mar 30, 2010 38.19 38.27 37.17 37.47 1,296,100 -0.80(-2.10%)
Mar 29, 2010 36.74 38.38 36.74 38.28 1,460,265 +1.74(+4.78%)
Mar 26, 2010 36.16 37.32 36.10 36.53 694,495 +0.59(+1.65%)
Mar 25, 2010 37.08 37.32 35.83 35.94 724,084 -0.78(-2.13%)
Mar 24, 2010 37.02 37.18 36.49 36.72 590,436 -0.64(-1.71%)
Mar 23, 2010 36.45 37.40 36.33 37.36 864,724 +1.06(+2.93%)
Mar 22, 2010 34.47 36.49 34.35 36.30 1,237,307 +1.43(+4.11%)
Mar 19, 2010 35.85 36.02 34.72 34.86 1,239,196 -0.90(-2.50%)
Mar 18, 2010 36.60 36.83 35.74 35.76 783,354 -1.00(-2.72%)
Mar 17, 2010 36.93 37.18 36.64 36.76 1,072,598 +0.08(+0.23%)
Mar 16, 2010 35.92 36.82 35.89 36.68 737,179 +0.85(+2.37%)
Mar 15, 2010 35.54 35.93 35.40 35.83 691,769 -0.14(-0.40%)
Mar 12, 2010 36.05 36.29 35.62 35.97 692,956 +0.05(+0.13%)
Mar 11, 2010 35.57 36.15 35.18 35.93 619,860 +0.04(+0.11%)
Mar 10, 2010 35.66 36.29 35.39 35.89 968,980 +0.24(+0.66%)
Mar 09, 2010 35.58 36.15 35.33 35.65 582,700 -0.24(-0.66%)
Mar 08, 2010 35.88 36.08 35.49 35.89 574,670 +0.06(+0.17%)
Mar 05, 2010 35.64 35.94 35.53 35.83 740,711 +0.60(+1.70%)
Mar 04, 2010 35.33 35.65 34.87 35.23 1,500,909 +0.31(+0.89%)
Mar 03, 2010 35.05 35.61 34.81 34.92 1,645,038 -0.02(-0.07%)
Mar 02, 2010 34.67 35.20 34.37 34.94 1,185,024 +0.49(+1.43%)
Mar 01, 2010 33.78 34.61 33.60 34.45 1,356,553 +0.89(+2.64%)
Feb 26, 2010 33.36 33.65 32.95 33.56 1,207,539 -0.02(-0.07%)
Feb 25, 2010 32.46 33.67 31.87 33.58 1,450,856 +0.60(+1.81%)
Feb 24, 2010 32.61 33.38 32.49 32.99 1,216,064 +0.58(+1.80%)
Feb 23, 2010 33.36 33.42 32.15 32.40 1,124,994 -1.04(-3.12%)
Feb 22, 2010 33.49 33.65 32.87 33.45 1,026,807 +0.13(+0.39%)
Feb 19, 2010 33.32 33.43 33.05 33.32 1,401,416 +0.02(+0.05%)
Feb 18, 2010 33.15 33.74 32.49 33.30 1,780,931 -0.40(-1.19%)
Feb 17, 2010 33.69 33.80 32.78 33.71 1,188,838 +0.37(+1.11%)
Feb 16, 2010 32.80 33.41 32.09 33.33 1,214,916 +0.93(+2.87%)
Feb 12, 2010 31.50 32.40 32.40 32.40 925,469 +0.39(+1.21%)
Feb 11, 2010 30.97 32.44 30.92 32.02 1,038,449 +1.05(+3.40%)
Feb 10, 2010 31.22 31.56 30.41 30.97 594,289 -0.44(-1.40%)
Feb 09, 2010 30.85 31.71 30.81 31.40 890,774 +1.08(+3.57%)
Feb 08, 2010 31.15 31.48 30.32 30.32 723,171 -0.81(-2.60%)
Feb 05, 2010 29.90 31.19 29.35 31.13 1,241,634 +1.26(+4.23%)
Feb 04, 2010 31.50 31.62 29.81 29.87 1,087,360 -2.07(-6.49%)
Feb 03, 2010 32.33 32.81 31.86 31.94 583,015 -0.68(-2.09%)
Feb 02, 2010 32.69 32.85 31.80 32.62 648,217 +0.98(+3.09%)
Feb 01, 2010 31.03 32.34 31.03 31.65 991,881 +0.81(+2.63%)
Jan 29, 2010 31.35 32.92 30.53 30.84 1,983,149 -0.35(-1.12%)
Jan 28, 2010 31.86 32.01 30.72 31.18 1,071,488 -0.58(-1.81%)
Jan 27, 2010 31.96 32.38 30.59 31.76 1,490,747 -0.23(-0.71%)
Jan 26, 2010 32.55 33.04 31.53 31.99 839,382 -1.14(-3.45%)
Jan 25, 2010 33.36 33.51 32.93 33.13 790,051 +0.37(+1.13%)
Jan 22, 2010 33.96 34.75 32.65 32.76 1,650,774 -1.68(-4.88%)
Jan 21, 2010 35.42 35.59 34.11 34.44 1,692,259 -1.03(-2.90%)
Jan 20, 2010 35.05 35.65 33.98 35.47 2,265,907 +1.10(+3.19%)
Jan 19, 2010 33.80 34.39 33.65 34.37 849,278 +0.72(+2.14%)
Jan 15, 2010 34.67 33.65 33.65 33.65 800,488 -1.11(-3.20%)
Jan 14, 2010 35.54 35.57 34.50 34.77 637,424 -0.76(-2.15%)
Jan 13, 2010 35.51 35.69 34.24 35.53 874,955 +0.27(+0.77%)
Jan 12, 2010 35.50 35.61 34.89 35.26 1,121,899 -0.66(-1.83%)
Jan 11, 2010 37.11 37.13 35.32 35.92 1,003,396 -0.73(-2.00%)
Jan 08, 2010 35.19 36.79 35.19 36.65 1,456,996 +1.41(+3.99%)
Jan 07, 2010 35.20 35.36 34.57 35.24 1,047,999 -0.20(-0.56%)
Jan 06, 2010 34.25 35.53 34.13 35.44 1,420,385 +1.18(+3.45%)
Jan 05, 2010 34.42 34.77 34.07 34.26 981,119 -0.27(-0.79%)
Jan 04, 2010 33.36 34.62 33.26 34.53 1,308,122 +1.82(+5.55%)
Dec 31, 2009 33.35 32.71 32.71 32.71 687,397 -0.62(-1.86%)
Dec 30, 2009 33.20 33.47 32.89 33.33 787,304 -0.11(-0.34%)
Dec 29, 2009 34.16 34.30 33.13 33.45 890,105 -0.55(-1.62%)
Dec 28, 2009 34.55 34.89 33.83 34.00 958,382 -0.38(-1.10%)
Dec 24, 2009 34.27 34.66 34.13 34.38 250,652 +0.20(+0.58%)
Dec 23, 2009 33.83 34.39 33.77 34.18 1,108,192 +0.51(+1.51%)
Dec 22, 2009 33.55 33.80 32.84 33.68 1,013,003 +0.31(+0.93%)
Dec 21, 2009 32.76 33.65 32.72 33.36 1,107,515 +0.85(+2.61%)
Dec 18, 2009 32.90 33.32 31.74 32.52 1,378,943 -0.04(-0.12%)
Dec 17, 2009 33.30 33.30 32.30 32.55 790,404 -0.40(-1.22%)
Dec 16, 2009 33.53 33.68 32.72 32.96 824,846 -0.57(-1.69%)
Dec 15, 2009 33.49 34.06 33.11 33.52 1,188,847 -0.04(-0.11%)
Dec 14, 2009 33.03 33.62 32.89 33.56 1,821,290 +1.60(+5.00%)
Dec 11, 2009 31.81 32.21 31.54 31.96 1,017,076 +0.44(+1.39%)
Dec 10, 2009 31.71 32.18 30.50 31.53 2,650,922 -0.02(-0.07%)
Dec 09, 2009 31.03 31.79 30.52 31.55 1,049,810 +0.45(+1.44%)
Dec 08, 2009 31.96 31.96 30.88 31.10 1,107,908 -1.34(-4.13%)
Dec 07, 2009 31.80 32.80 31.78 32.44 1,267,073 +0.54(+1.71%)
Dec 04, 2009 32.33 32.93 31.04 31.90 1,831,286 -0.17(-0.54%)
Dec 03, 2009 31.94 32.60 31.65 32.07 2,229,229 +0.14(+0.45%)
Dec 02, 2009 30.90 31.97 30.90 31.93 1,729,018 +1.02(+3.31%)
Dec 01, 2009 31.30 31.51 30.81 30.90 1,058,884 +0.04(+0.12%)
Nov 30, 2009 30.80 31.12 30.50 30.87 1,279,312 +0.40(+1.31%)
Nov 27, 2009 29.92 30.81 29.66 30.47 431,898 -0.81(-2.58%)
Nov 25, 2009 31.34 31.45 31.08 31.27 1,038,752 +0.10(+0.31%)
Nov 24, 2009 30.75 31.26 30.53 31.18 2,385,999 +1.34(+4.51%)
Nov 23, 2009 30.81 31.03 29.69 29.83 996,973 -0.07(-0.23%)
Nov 20, 2009 29.37 29.97 29.06 29.90 1,060,295 -0.05(-0.15%)
Nov 19, 2009 30.07 30.07 29.14 29.95 1,399,937 -0.65(-2.12%)
Nov 18, 2009 31.45 31.49 30.47 30.60 1,372,823 -0.72(-2.29%)
Nov 17, 2009 30.50 31.38 30.34 31.31 993,169 +0.51(+1.67%)
Nov 16, 2009 30.18 31.18 30.05 30.80 1,229,068 +1.22(+4.11%)
Nov 13, 2009 29.52 29.85 29.09 29.58 1,174,756 +0.21(+0.72%)
Nov 12, 2009 30.23 30.43 29.27 29.37 725,709 -0.88(-2.92%)
Nov 11, 2009 30.38 30.81 30.10 30.26 963,109 +0.34(+1.14%)
Nov 10, 2009 30.04 30.32 29.53 29.92 1,089,063 -0.32(-1.07%)
Nov 09, 2009 29.93 30.69 29.92 30.24 932,552 +0.88(+3.01%)
Nov 06, 2009 28.86 30.50 28.85 29.36 939,489 -0.14(-0.49%)
Nov 05, 2009 28.53 29.50 28.35 29.50 1,319,944 +1.24(+4.38%)
Nov 04, 2009 28.79 29.18 28.15 28.26 1,268,857 +0.00(+0.00%)
Nov 03, 2009 27.13 28.65 26.82 28.26 1,766,942 +0.76(+2.77%)
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.