Skip to main content

Reliance Inc (NY: RS )

285.00 +7.89 (+2.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.61 50.16 48.98 49.80 560,081 +0.56(+1.15%)
Oct 29, 2015 49.72 50.32 49.19 49.24 487,804 -0.96(-1.92%)
Oct 28, 2015 49.38 50.44 49.00 50.20 658,581 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.75 49.39 585,806 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 562,995 -1.14(-2.26%)
Oct 23, 2015 50.66 51.29 49.98 50.44 871,691 +0.11(+0.21%)
Oct 22, 2015 47.95 50.46 47.47 50.33 1,604,237 +4.00(+8.64%)
Oct 21, 2015 47.28 47.51 46.25 46.33 1,165,560 -0.79(-1.67%)
Oct 20, 2015 46.89 47.58 46.60 47.12 632,925 +0.08(+0.18%)
Oct 19, 2015 48.26 48.36 46.87 47.04 822,741 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.41 745,426 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.32 585,872 +0.91(+1.89%)
Oct 14, 2015 48.98 49.09 48.05 48.41 659,843 -0.13(-0.27%)
Oct 13, 2015 47.52 48.85 47.13 48.54 926,315 +0.36(+0.74%)
Oct 12, 2015 48.11 48.31 47.42 48.18 941,926 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.32 47.82 1,232,487 +0.26(+0.54%)
Oct 08, 2015 46.85 47.84 46.71 47.56 1,189,181 +0.31(+0.65%)
Oct 07, 2015 48.34 48.49 45.91 47.25 1,487,025 -0.21(-0.44%)
Oct 06, 2015 47.11 47.51 46.66 47.46 683,676 +0.39(+0.83%)
Oct 05, 2015 46.95 47.31 46.49 47.07 905,750 +0.79(+1.70%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,800 +0.68(+1.49%)
Oct 01, 2015 45.24 45.82 44.84 45.60 936,371 +0.74(+1.65%)
Sep 30, 2015 44.94 45.32 44.37 44.86 1,514,875 +0.46(+1.03%)
Sep 29, 2015 44.73 44.92 44.24 44.40 1,868,399 +0.09(+0.21%)
Sep 28, 2015 45.03 45.27 44.28 44.31 1,067,837 -1.30(-2.86%)
Sep 25, 2015 46.02 46.19 45.40 45.61 723,286 -0.20(-0.44%)
Sep 24, 2015 44.39 45.88 44.22 45.81 1,164,843 +1.01(+2.26%)
Sep 23, 2015 45.68 45.84 44.67 44.80 814,016 -0.60(-1.32%)
Sep 22, 2015 44.91 45.74 44.63 45.40 1,383,612 -0.47(-1.03%)
Sep 21, 2015 46.83 46.96 45.66 45.87 1,150,684 -0.87(-1.87%)
Sep 18, 2015 47.25 47.33 46.32 46.74 1,302,347 -0.86(-1.80%)
Sep 17, 2015 47.60 48.41 47.13 47.60 640,844 -0.08(-0.17%)
Sep 16, 2015 47.18 48.47 47.04 47.68 901,684 +0.20(+0.42%)
Sep 15, 2015 46.49 47.71 46.30 47.48 735,468 +0.96(+2.05%)
Sep 14, 2015 48.03 48.03 46.06 46.53 846,362 -1.72(-3.56%)
Sep 11, 2015 48.13 48.60 47.41 48.25 618,040 +0.12(+0.24%)
Sep 10, 2015 47.97 48.45 47.54 48.13 660,922 +0.17(+0.35%)
Sep 09, 2015 48.99 49.15 47.80 47.97 811,272 -0.32(-0.65%)
Sep 08, 2015 50.71 50.71 47.74 48.28 759,918 +1.90(+4.10%)
Sep 04, 2015 47.21 46.38 46.38 46.38 599,108 -1.28(-2.68%)
Sep 03, 2015 48.24 49.37 47.63 47.66 648,110 -0.27(-0.55%)
Sep 02, 2015 48.22 48.22 47.01 47.92 573,340 +0.56(+1.19%)
Sep 01, 2015 47.02 48.26 46.72 47.36 1,186,206 -0.91(-1.89%)
Aug 31, 2015 47.46 48.56 46.97 48.27 556,753 +0.29(+0.61%)
Aug 28, 2015 48.08 48.73 47.60 47.98 696,583 -0.56(-1.16%)
Aug 27, 2015 46.84 48.75 46.59 48.55 594,611 +2.58(+5.62%)
Aug 26, 2015 46.18 46.25 45.37 45.96 1,085,471 +0.92(+2.05%)
Aug 25, 2015 47.30 47.30 45.01 45.04 1,010,693 -0.70(-1.53%)
Aug 24, 2015 45.08 47.66 44.34 45.74 1,088,691 -1.30(-2.77%)
Aug 21, 2015 47.64 48.11 47.03 47.04 837,579 -1.18(-2.45%)
Aug 20, 2015 49.95 50.18 48.16 48.22 584,487 -1.77(-3.54%)
Aug 19, 2015 50.26 50.50 49.73 49.99 700,868 -0.74(-1.46%)
Aug 18, 2015 51.22 51.54 50.63 50.73 479,449 -0.65(-1.26%)
Aug 17, 2015 50.58 51.55 50.33 51.38 429,935 +0.52(+1.03%)
Aug 14, 2015 49.28 51.23 49.28 50.86 661,485 +1.69(+3.45%)
Aug 13, 2015 49.25 49.73 48.58 49.16 697,380 -0.38(-0.77%)
Aug 12, 2015 50.05 50.42 48.96 49.54 650,569 -1.17(-2.31%)
Aug 11, 2015 51.11 51.15 50.13 50.71 595,627 -1.00(-1.93%)
Aug 10, 2015 50.81 51.80 50.70 51.71 1,077,738 +1.15(+2.27%)
Aug 07, 2015 50.62 51.54 50.33 50.57 599,734 -0.27(-0.54%)
Aug 06, 2015 50.91 51.26 50.57 50.84 674,508 -0.18(-0.36%)
Aug 05, 2015 51.15 51.85 50.77 51.02 692,010 +0.67(+1.33%)
Aug 04, 2015 50.54 50.90 49.92 50.35 475,065 +0.04(+0.08%)
Aug 03, 2015 49.81 50.33 48.98 50.31 799,040 +0.31(+0.61%)
Jul 31, 2015 50.76 51.09 49.74 50.00 662,530 -0.30(-0.59%)
Jul 30, 2015 51.04 51.26 49.93 50.30 610,677 -0.74(-1.45%)
Jul 29, 2015 50.41 51.18 49.87 51.04 799,366 +0.73(+1.44%)
Jul 28, 2015 49.96 50.76 49.45 50.32 1,041,523 +0.91(+1.84%)
Jul 27, 2015 49.11 49.96 48.70 49.41 1,272,165 -0.16(-0.32%)
Jul 24, 2015 49.72 50.25 49.34 49.57 1,828,563 -0.34(-0.68%)
Jul 23, 2015 47.30 50.39 46.95 49.91 2,922,188 +2.48(+5.22%)
Jul 22, 2015 47.27 47.87 47.03 47.43 2,045,720 -0.48(-1.00%)
Jul 21, 2015 48.22 48.73 47.72 47.91 1,435,340 -0.53(-1.09%)
Jul 20, 2015 48.92 49.12 48.27 48.44 728,254 -0.54(-1.10%)
Jul 17, 2015 49.59 49.64 48.68 48.97 634,042 -0.68(-1.38%)
Jul 16, 2015 50.15 50.15 49.51 49.66 656,627 -0.08(-0.17%)
Jul 15, 2015 50.47 50.64 49.40 49.74 685,486 -0.76(-1.50%)
Jul 14, 2015 49.96 50.65 49.64 50.50 527,051 +0.62(+1.24%)
Jul 13, 2015 49.71 50.48 49.40 49.88 822,853 +0.71(+1.44%)
Jul 10, 2015 49.41 49.86 48.99 49.17 697,273 +0.26(+0.54%)
Jul 09, 2015 49.20 49.38 48.62 48.91 533,159 +0.66(+1.37%)
Jul 08, 2015 49.33 49.72 48.14 48.25 995,788 -1.74(-3.48%)
Jul 07, 2015 49.85 50.19 48.25 49.99 647,701 +0.19(+0.38%)
Jul 06, 2015 49.51 50.31 49.47 49.80 528,017 -0.40(-0.79%)
Jul 02, 2015 50.36 50.19 50.19 50.19 435,187 -0.01(-0.02%)
Jul 01, 2015 50.17 50.38 49.92 50.20 598,352 +0.30(+0.60%)
Jun 30, 2015 51.54 51.56 49.77 49.91 706,084 -1.14(-2.23%)
Jun 29, 2015 51.95 52.58 50.97 51.04 639,300 -1.70(-3.22%)
Jun 26, 2015 52.46 52.81 52.09 52.74 690,968 +0.46(+0.88%)
Jun 25, 2015 52.58 52.92 52.13 52.28 465,282 -0.36(-0.69%)
Jun 24, 2015 52.93 53.26 52.44 52.65 434,509 -0.39(-0.73%)
Jun 23, 2015 52.66 53.09 52.37 53.03 817,343 +0.42(+0.80%)
Jun 22, 2015 52.61 52.80 52.25 52.61 578,529 +0.20(+0.38%)
Jun 19, 2015 52.84 53.07 52.26 52.41 1,371,822 -0.47(-0.89%)
Jun 18, 2015 52.40 53.07 51.91 52.88 384,986 +0.50(+0.96%)
Jun 17, 2015 52.73 52.85 51.89 52.38 478,143 -0.26(-0.49%)
Jun 16, 2015 52.22 52.97 52.16 52.64 349,353 +0.35(+0.68%)
Jun 15, 2015 52.41 52.60 51.67 52.28 478,606 -0.59(-1.12%)
Jun 12, 2015 52.99 52.99 52.50 52.88 399,151 -0.33(-0.62%)
Jun 11, 2015 53.08 53.55 52.91 53.21 499,145 +0.10(+0.19%)
Jun 10, 2015 53.26 53.87 53.09 53.11 443,809 +0.44(+0.83%)
Jun 09, 2015 52.97 53.44 52.66 52.67 309,141 -0.21(-0.39%)
Jun 08, 2015 53.55 53.73 52.55 52.88 366,586 -0.68(-1.26%)
Jun 05, 2015 53.50 53.65 53.21 53.55 381,237 -0.21(-0.40%)
Jun 04, 2015 53.83 54.50 53.40 53.77 746,205 -0.43(-0.79%)
Jun 03, 2015 53.39 54.81 53.36 54.20 738,200 +0.90(+1.69%)
Jun 02, 2015 52.54 53.86 52.31 53.30 552,130 +1.01(+1.94%)
Jun 01, 2015 52.51 52.65 51.93 52.28 576,970 -0.36(-0.69%)
May 29, 2015 52.79 52.96 52.27 52.65 530,424 -0.20(-0.37%)
May 28, 2015 53.25 53.41 52.60 52.84 537,346 -0.69(-1.29%)
May 27, 2015 52.88 53.59 52.79 53.54 672,792 +0.45(+0.84%)
May 26, 2015 53.94 53.94 52.62 53.09 583,294 -1.02(-1.88%)
May 22, 2015 54.30 54.11 54.11 54.11 663,728 +0.02(+0.05%)
May 21, 2015 54.39 54.39 53.90 54.08 762,170 -0.07(-0.12%)
May 20, 2015 53.99 54.60 53.80 54.15 536,099 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,487 -0.46(-0.85%)
May 18, 2015 53.89 54.35 53.78 54.17 470,797 -0.07(-0.12%)
May 15, 2015 54.07 54.44 53.80 54.24 548,941 +0.21(+0.39%)
May 14, 2015 54.53 54.70 53.84 54.03 624,000 -0.13(-0.24%)
May 13, 2015 54.32 54.83 54.08 54.16 605,419 +0.06(+0.11%)
May 12, 2015 54.37 54.52 53.99 54.10 595,094 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.93 54.39 618,459 +0.39(+0.71%)
May 08, 2015 54.24 54.39 53.74 54.01 478,028 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.61 639,773 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,652 +0.02(+0.03%)
May 05, 2015 53.66 54.02 53.00 53.11 389,431 -0.37(-0.69%)
May 04, 2015 53.44 53.76 52.87 53.48 767,397 +0.08(+0.15%)
May 01, 2015 53.63 54.03 52.66 53.39 597,559 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.14 53.07 613,559 -0.07(-0.12%)
Apr 29, 2015 53.16 53.51 52.82 53.14 666,795 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,333 +0.54(+1.02%)
Apr 27, 2015 52.27 53.83 52.12 53.10 1,325,669 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.78 1,615,415 +0.37(+0.72%)
Apr 23, 2015 47.63 51.84 47.62 51.41 3,316,910 +4.29(+9.10%)
Apr 22, 2015 46.79 47.23 46.62 47.12 961,940 +0.60(+1.29%)
Apr 21, 2015 46.98 47.37 46.32 46.52 800,971 -0.43(-0.91%)
Apr 20, 2015 46.74 47.15 46.49 46.95 761,934 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.16 46.48 842,857 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,231 -1.09(-2.25%)
Apr 15, 2015 48.47 48.68 48.25 48.44 1,245,217 +0.45(+0.94%)
Apr 14, 2015 48.38 48.63 47.64 47.99 1,172,798 -0.95(-1.94%)
Apr 13, 2015 48.83 49.29 48.81 48.94 677,206 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,784 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,489 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.34 691,619 -0.30(-0.59%)
Apr 07, 2015 50.43 50.43 49.53 49.63 675,811 -0.60(-1.19%)
Apr 06, 2015 49.78 50.43 49.53 50.23 661,116 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,032 +0.43(+0.85%)
Apr 01, 2015 50.48 50.61 49.38 49.92 962,182 -0.17(-0.34%)
Mar 31, 2015 50.56 50.68 49.30 50.09 1,423,096 +0.11(+0.21%)
Mar 30, 2015 48.79 50.20 48.63 49.98 719,317 +1.38(+2.83%)
Mar 27, 2015 48.58 48.96 48.17 48.61 740,044 -0.37(-0.75%)
Mar 26, 2015 49.16 49.45 48.60 48.97 779,495 -0.04(-0.08%)
Mar 25, 2015 49.93 50.09 48.99 49.02 711,579 -0.34(-0.70%)
Mar 24, 2015 49.37 49.82 49.01 49.36 588,695 +0.01(+0.02%)
Mar 23, 2015 48.88 49.61 48.79 49.35 747,561 +0.57(+1.16%)
Mar 20, 2015 47.38 49.00 47.25 48.79 1,986,554 +1.78(+3.79%)
Mar 19, 2015 48.40 48.44 46.72 47.01 1,268,321 -2.16(-4.40%)
Mar 18, 2015 46.78 49.47 46.78 49.17 1,544,904 +2.03(+4.30%)
Mar 17, 2015 46.57 47.38 46.43 47.15 924,494 +0.63(+1.36%)
Mar 16, 2015 45.87 46.69 45.44 46.51 959,444 +0.34(+0.75%)
Mar 13, 2015 46.71 47.03 45.90 46.17 897,333 -0.75(-1.59%)
Mar 12, 2015 46.50 46.99 46.28 46.92 936,158 +1.00(+2.18%)
Mar 11, 2015 45.25 46.15 45.25 45.92 1,378,717 +0.68(+1.50%)
Mar 10, 2015 46.84 47.02 45.15 45.23 1,405,475 -2.48(-5.20%)
Mar 09, 2015 47.17 48.21 47.12 47.72 942,906 +0.72(+1.52%)
Mar 06, 2015 47.25 47.97 46.66 47.00 1,042,850 -0.75(-1.57%)
Mar 05, 2015 47.30 47.95 46.84 47.75 1,023,922 +0.49(+1.03%)
Mar 04, 2015 46.32 47.39 46.18 47.26 830,147 +0.51(+1.10%)
Mar 03, 2015 46.68 47.16 46.59 46.75 747,902 +0.00(+0.00%)
Mar 02, 2015 46.20 46.77 46.00 46.75 458,970 +0.33(+0.72%)
Feb 27, 2015 46.99 47.17 46.34 46.42 661,765 -0.43(-0.92%)
Feb 26, 2015 46.81 47.46 46.72 46.85 706,141 +0.00(+0.00%)
Feb 25, 2015 47.33 47.35 46.73 46.85 638,225 -0.56(-1.18%)
Feb 24, 2015 47.02 47.66 46.82 47.41 1,014,230 +0.56(+1.20%)
Feb 23, 2015 46.68 47.14 46.44 46.85 875,840 -0.17(-0.36%)
Feb 20, 2015 46.62 47.34 45.78 47.02 1,692,092 +0.79(+1.71%)
Feb 19, 2015 44.63 46.58 44.26 46.23 1,799,608 +2.10(+4.76%)
Feb 18, 2015 44.15 44.91 43.98 44.13 1,114,826 -0.16(-0.37%)
Feb 17, 2015 44.84 45.01 44.25 44.29 766,463 -0.60(-1.34%)
Feb 13, 2015 44.27 44.89 44.89 44.89 525,940 +1.11(+2.53%)
Feb 12, 2015 43.87 44.06 43.40 43.79 1,108,113 +0.39(+0.90%)
Feb 11, 2015 43.62 43.68 42.86 43.39 554,851 -0.20(-0.45%)
Feb 10, 2015 43.75 43.80 43.08 43.59 814,707 -0.22(-0.50%)
Feb 09, 2015 43.79 44.67 43.77 43.81 693,259 +0.03(+0.07%)
Feb 06, 2015 43.96 44.63 43.61 43.78 775,660 -0.57(-1.29%)
Feb 05, 2015 43.35 44.41 43.35 44.35 463,781 +1.07(+2.46%)
Feb 04, 2015 43.98 44.09 43.14 43.28 543,819 -1.10(-2.48%)
Feb 03, 2015 43.58 44.43 43.26 44.38 877,756 +1.49(+3.47%)
Feb 02, 2015 42.96 43.13 42.32 42.89 684,816 +0.25(+0.59%)
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%)
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.