Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.61 50.15 48.98 49.80 560,131 +0.56(+1.15%)
Oct 29, 2015 49.71 50.32 49.19 49.23 487,848 -0.96(-1.92%)
Oct 28, 2015 49.37 50.44 48.99 50.20 658,640 +0.81(+1.63%)
Oct 27, 2015 49.09 49.75 48.74 49.39 585,858 +0.09(+0.19%)
Oct 26, 2015 50.32 50.54 49.24 49.30 563,045 -1.14(-2.26%)
Oct 23, 2015 50.66 51.28 49.98 50.44 871,769 +0.11(+0.21%)
Oct 22, 2015 47.94 50.46 47.46 50.33 1,604,380 +4.00(+8.64%)
Oct 21, 2015 47.27 47.50 46.25 46.32 1,165,664 -0.79(-1.67%)
Oct 20, 2015 46.88 47.58 46.60 47.11 632,982 +0.08(+0.18%)
Oct 19, 2015 48.25 48.35 46.86 47.03 822,815 -1.37(-2.83%)
Oct 16, 2015 49.35 49.45 48.13 48.40 745,492 -0.91(-1.85%)
Oct 15, 2015 48.53 49.35 47.99 49.31 585,925 +0.91(+1.89%)
Oct 14, 2015 48.97 49.09 48.04 48.40 659,902 -0.13(-0.27%)
Oct 13, 2015 47.51 48.85 47.12 48.53 926,398 +0.36(+0.74%)
Oct 12, 2015 48.11 48.30 47.41 48.18 942,010 +0.37(+0.76%)
Oct 09, 2015 48.13 48.58 47.31 47.81 1,232,598 +0.26(+0.54%)
Oct 08, 2015 46.85 47.83 46.71 47.55 1,189,287 +0.31(+0.65%)
Oct 07, 2015 48.33 48.48 45.90 47.25 1,487,158 -0.21(-0.44%)
Oct 06, 2015 47.11 47.50 46.66 47.45 683,737 +0.39(+0.83%)
Oct 05, 2015 46.95 47.30 46.48 47.06 905,831 +0.79(+1.71%)
Oct 02, 2015 45.44 46.28 45.05 46.28 861,877 +0.68(+1.49%)
Oct 01, 2015 45.24 45.82 44.84 45.59 936,455 +0.74(+1.65%)
Sep 30, 2015 44.94 45.32 44.37 44.85 1,515,010 +0.46(+1.03%)
Sep 29, 2015 44.73 44.91 44.23 44.40 1,868,566 +0.09(+0.21%)
Sep 28, 2015 45.02 45.26 44.27 44.31 1,067,933 -1.30(-2.86%)
Sep 25, 2015 46.02 46.18 45.39 45.61 723,351 -0.20(-0.44%)
Sep 24, 2015 44.38 45.88 44.21 45.81 1,164,948 +1.01(+2.26%)
Sep 23, 2015 45.68 45.83 44.66 44.80 814,089 -0.60(-1.32%)
Sep 22, 2015 44.90 45.74 44.62 45.39 1,383,736 -0.47(-1.03%)
Sep 21, 2015 46.82 46.96 45.65 45.87 1,150,787 -0.87(-1.87%)
Sep 18, 2015 47.25 47.33 46.32 46.74 1,302,463 -0.86(-1.80%)
Sep 17, 2015 47.60 48.40 47.12 47.60 640,901 -0.08(-0.17%)
Sep 16, 2015 47.18 48.47 47.03 47.68 901,764 +0.20(+0.42%)
Sep 15, 2015 46.48 47.70 46.30 47.48 735,534 +0.96(+2.05%)
Sep 14, 2015 48.03 48.03 46.06 46.52 846,438 -1.72(-3.56%)
Sep 11, 2015 48.13 48.60 47.40 48.24 618,096 +0.12(+0.24%)
Sep 10, 2015 47.96 48.44 47.54 48.13 660,981 +0.17(+0.35%)
Sep 09, 2015 48.98 49.15 47.79 47.96 811,345 -0.32(-0.65%)
Sep 08, 2015 50.70 50.70 47.74 48.28 759,986 +1.90(+4.10%)
Sep 04, 2015 47.21 46.37 46.37 46.37 599,161 -1.28(-2.68%)
Sep 03, 2015 48.24 49.36 47.63 47.65 648,168 -0.27(-0.55%)
Sep 02, 2015 48.22 48.22 47.01 47.92 573,391 +0.56(+1.19%)
Sep 01, 2015 47.01 48.25 46.72 47.35 1,186,312 -0.91(-1.89%)
Aug 31, 2015 47.45 48.56 46.97 48.27 556,803 +0.29(+0.61%)
Aug 28, 2015 48.08 48.73 47.60 47.98 696,645 -0.56(-1.16%)
Aug 27, 2015 46.83 48.74 46.59 48.54 594,664 +2.58(+5.62%)
Aug 26, 2015 46.18 46.25 45.36 45.96 1,085,568 +0.92(+2.05%)
Aug 25, 2015 47.30 47.30 45.00 45.04 1,010,784 -0.70(-1.53%)
Aug 24, 2015 45.08 47.65 44.33 45.74 1,088,788 -1.30(-2.77%)
Aug 21, 2015 47.64 48.10 47.02 47.04 837,654 -1.18(-2.45%)
Aug 20, 2015 49.95 50.18 48.15 48.22 584,540 -1.77(-3.54%)
Aug 19, 2015 50.25 50.50 49.73 49.99 700,931 -0.74(-1.46%)
Aug 18, 2015 51.22 51.53 50.63 50.73 479,491 -0.65(-1.26%)
Aug 17, 2015 50.58 51.54 50.33 51.37 429,974 +0.52(+1.03%)
Aug 14, 2015 49.27 51.22 49.27 50.85 661,545 +1.69(+3.45%)
Aug 13, 2015 49.25 49.72 48.58 49.16 697,443 -0.38(-0.77%)
Aug 12, 2015 50.05 50.42 48.96 49.54 650,627 -1.17(-2.31%)
Aug 11, 2015 51.11 51.15 50.12 50.71 595,680 -1.00(-1.93%)
Aug 10, 2015 50.80 51.80 50.69 51.71 1,077,834 +1.15(+2.27%)
Aug 07, 2015 50.61 51.53 50.32 50.56 599,787 -0.27(-0.54%)
Aug 06, 2015 50.91 51.25 50.56 50.83 674,568 -0.18(-0.36%)
Aug 05, 2015 51.15 51.85 50.77 51.02 692,072 +0.67(+1.33%)
Aug 04, 2015 50.54 50.90 49.92 50.35 475,107 +0.04(+0.08%)
Aug 03, 2015 49.80 50.32 48.98 50.31 799,111 +0.31(+0.61%)
Jul 31, 2015 50.75 51.09 49.74 50.00 662,589 -0.30(-0.59%)
Jul 30, 2015 51.03 51.25 49.93 50.30 610,732 -0.74(-1.45%)
Jul 29, 2015 50.40 51.17 49.87 51.04 799,437 +0.73(+1.44%)
Jul 28, 2015 49.96 50.76 49.45 50.31 1,041,616 +0.91(+1.84%)
Jul 27, 2015 49.10 49.96 48.69 49.41 1,272,279 -0.16(-0.32%)
Jul 24, 2015 49.71 50.25 49.33 49.56 1,828,727 -0.34(-0.68%)
Jul 23, 2015 47.29 50.39 46.95 49.90 2,922,450 +2.48(+5.22%)
Jul 22, 2015 47.26 47.86 47.03 47.43 2,045,904 -0.48(-1.00%)
Jul 21, 2015 48.22 48.72 47.71 47.90 1,435,469 -0.53(-1.09%)
Jul 20, 2015 48.92 49.12 48.27 48.43 728,319 -0.54(-1.10%)
Jul 17, 2015 49.59 49.64 48.68 48.97 634,099 -0.68(-1.38%)
Jul 16, 2015 50.14 50.14 49.51 49.65 656,685 -0.08(-0.17%)
Jul 15, 2015 50.46 50.64 49.40 49.74 685,548 -0.76(-1.50%)
Jul 14, 2015 49.96 50.64 49.64 50.50 527,098 +0.62(+1.24%)
Jul 13, 2015 49.70 50.47 49.40 49.88 822,927 +0.71(+1.44%)
Jul 10, 2015 49.41 49.86 48.99 49.17 697,336 +0.26(+0.54%)
Jul 09, 2015 49.20 49.37 48.61 48.90 533,207 +0.66(+1.37%)
Jul 08, 2015 49.32 49.71 48.14 48.24 995,877 -1.74(-3.48%)
Jul 07, 2015 49.84 50.19 48.24 49.98 647,759 +0.19(+0.38%)
Jul 06, 2015 49.51 50.31 49.46 49.79 528,064 -0.40(-0.79%)
Jul 02, 2015 50.36 50.19 50.19 50.19 435,226 -0.01(-0.02%)
Jul 01, 2015 50.17 50.38 49.92 50.20 598,406 +0.30(+0.60%)
Jun 30, 2015 51.53 51.56 49.77 49.90 706,147 -1.14(-2.23%)
Jun 29, 2015 51.95 52.57 50.97 51.04 639,358 -1.70(-3.22%)
Jun 26, 2015 52.45 52.81 52.08 52.74 691,030 +0.46(+0.88%)
Jun 25, 2015 52.57 52.91 52.12 52.28 465,324 -0.36(-0.69%)
Jun 24, 2015 52.92 53.26 52.43 52.64 434,548 -0.39(-0.73%)
Jun 23, 2015 52.66 53.09 52.37 53.03 817,416 +0.42(+0.80%)
Jun 22, 2015 52.61 52.80 52.24 52.61 578,581 +0.20(+0.38%)
Jun 19, 2015 52.84 53.07 52.25 52.41 1,371,944 -0.47(-0.89%)
Jun 18, 2015 52.39 53.06 51.91 52.88 385,020 +0.50(+0.96%)
Jun 17, 2015 52.72 52.85 51.88 52.38 478,186 -0.26(-0.49%)
Jun 16, 2015 52.21 52.96 52.15 52.63 349,384 +0.35(+0.68%)
Jun 15, 2015 52.40 52.60 51.67 52.28 478,649 -0.59(-1.12%)
Jun 12, 2015 52.99 52.99 52.49 52.87 399,187 -0.33(-0.62%)
Jun 11, 2015 53.08 53.55 52.90 53.20 499,190 +0.10(+0.19%)
Jun 10, 2015 53.26 53.86 53.09 53.10 443,849 +0.44(+0.83%)
Jun 09, 2015 52.96 53.43 52.66 52.67 309,169 -0.21(-0.39%)
Jun 08, 2015 53.55 53.73 52.55 52.87 366,618 -0.68(-1.26%)
Jun 05, 2015 53.49 53.65 53.21 53.55 381,271 -0.21(-0.40%)
Jun 04, 2015 53.82 54.50 53.40 53.76 746,272 -0.43(-0.79%)
Jun 03, 2015 53.38 54.80 53.35 54.19 738,266 +0.90(+1.69%)
Jun 02, 2015 52.53 53.86 52.30 53.29 552,179 +1.01(+1.94%)
Jun 01, 2015 52.50 52.64 51.92 52.28 577,021 -0.36(-0.69%)
May 29, 2015 52.78 52.95 52.27 52.64 530,471 -0.20(-0.37%)
May 28, 2015 53.24 53.41 52.60 52.84 537,394 -0.69(-1.29%)
May 27, 2015 52.88 53.58 52.79 53.53 672,852 +0.45(+0.84%)
May 26, 2015 53.93 53.93 52.62 53.09 583,347 -1.02(-1.88%)
May 22, 2015 54.29 54.10 54.10 54.10 663,788 +0.02(+0.05%)
May 21, 2015 54.38 54.38 53.90 54.08 762,239 -0.07(-0.12%)
May 20, 2015 53.99 54.59 53.79 54.14 536,147 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,557 -0.46(-0.85%)
May 18, 2015 53.89 54.34 53.77 54.17 470,839 -0.07(-0.12%)
May 15, 2015 54.06 54.44 53.80 54.23 548,990 +0.21(+0.39%)
May 14, 2015 54.53 54.69 53.83 54.02 624,056 -0.13(-0.24%)
May 13, 2015 54.32 54.82 54.08 54.15 605,474 +0.06(+0.11%)
May 12, 2015 54.37 54.51 53.99 54.09 595,148 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.92 54.39 618,514 +0.39(+0.71%)
May 08, 2015 54.23 54.39 53.73 54.00 478,071 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.60 639,830 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,701 +0.02(+0.03%)
May 05, 2015 53.65 54.01 53.00 53.10 389,466 -0.37(-0.69%)
May 04, 2015 53.43 53.75 52.86 53.47 767,466 +0.08(+0.15%)
May 01, 2015 53.63 54.02 52.65 53.39 597,613 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.13 53.07 613,614 -0.07(-0.12%)
Apr 29, 2015 53.15 53.50 52.82 53.14 666,855 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,387 +0.54(+1.02%)
Apr 27, 2015 52.27 53.82 52.11 53.09 1,325,788 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.77 1,615,560 +0.37(+0.72%)
Apr 23, 2015 47.62 51.84 47.62 51.41 3,317,208 +4.29(+9.10%)
Apr 22, 2015 46.79 47.22 46.62 47.12 962,027 +0.60(+1.29%)
Apr 21, 2015 46.98 47.36 46.31 46.52 801,043 -0.43(-0.91%)
Apr 20, 2015 46.73 47.14 46.49 46.94 762,002 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.15 46.48 842,932 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,301 -1.09(-2.25%)
Apr 15, 2015 48.46 48.67 48.25 48.44 1,245,329 +0.45(+0.94%)
Apr 14, 2015 48.37 48.63 47.63 47.99 1,172,903 -0.95(-1.94%)
Apr 13, 2015 48.82 49.28 48.81 48.94 677,267 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,856 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,540 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.33 691,681 -0.30(-0.59%)
Apr 07, 2015 50.42 50.42 49.53 49.63 675,872 -0.60(-1.19%)
Apr 06, 2015 49.77 50.43 49.53 50.22 661,175 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,079 +0.43(+0.85%)
Apr 01, 2015 50.48 50.60 49.38 49.91 962,268 -0.17(-0.34%)
Mar 31, 2015 50.55 50.68 49.30 50.09 1,423,223 +0.11(+0.21%)
Mar 30, 2015 48.78 50.19 48.63 49.98 719,381 +1.38(+2.83%)
Mar 27, 2015 48.58 48.95 48.17 48.60 740,111 -0.37(-0.75%)
Mar 26, 2015 49.16 49.45 48.59 48.97 779,565 -0.04(-0.08%)
Mar 25, 2015 49.93 50.09 48.99 49.01 711,643 -0.34(-0.70%)
Mar 24, 2015 49.36 49.81 49.00 49.36 588,748 +0.01(+0.02%)
Mar 23, 2015 48.88 49.60 48.79 49.35 747,628 +0.57(+1.16%)
Mar 20, 2015 47.38 48.99 47.25 48.78 1,986,732 +1.78(+3.79%)
Mar 19, 2015 48.40 48.44 46.71 47.00 1,268,435 -2.16(-4.40%)
Mar 18, 2015 46.77 49.47 46.77 49.17 1,545,043 +2.03(+4.30%)
Mar 17, 2015 46.57 47.38 46.43 47.14 924,577 +0.63(+1.36%)
Mar 16, 2015 45.87 46.69 45.44 46.51 959,530 +0.34(+0.75%)
Mar 13, 2015 46.71 47.03 45.89 46.17 897,414 -0.75(-1.59%)
Mar 12, 2015 46.49 46.99 46.28 46.91 936,242 +1.00(+2.18%)
Mar 11, 2015 45.25 46.15 45.25 45.91 1,378,841 +0.68(+1.50%)
Mar 10, 2015 46.83 47.02 45.14 45.23 1,405,601 -2.48(-5.20%)
Mar 09, 2015 47.17 48.20 47.11 47.71 942,991 +0.72(+1.52%)
Mar 06, 2015 47.25 47.97 46.66 47.00 1,042,943 -0.75(-1.57%)
Mar 05, 2015 47.30 47.94 46.83 47.75 1,024,014 +0.49(+1.03%)
Mar 04, 2015 46.31 47.39 46.18 47.26 830,221 +0.51(+1.10%)
Mar 03, 2015 46.68 47.15 46.58 46.74 747,969 +0.00(+0.00%)
Mar 02, 2015 46.20 46.77 46.00 46.74 459,011 +0.33(+0.72%)
Feb 27, 2015 46.98 47.17 46.34 46.41 661,824 -0.43(-0.92%)
Feb 26, 2015 46.81 47.45 46.71 46.84 706,204 +0.00(+0.00%)
Feb 25, 2015 47.32 47.35 46.73 46.84 638,283 -0.56(-1.18%)
Feb 24, 2015 47.01 47.66 46.82 47.40 1,014,321 +0.56(+1.20%)
Feb 23, 2015 46.67 47.14 46.43 46.84 875,918 -0.17(-0.36%)
Feb 20, 2015 46.61 47.33 45.78 47.01 1,692,243 +0.79(+1.71%)
Feb 19, 2015 44.63 46.57 44.25 46.22 1,799,769 +2.10(+4.76%)
Feb 18, 2015 44.15 44.91 43.98 44.12 1,114,926 -0.16(-0.37%)
Feb 17, 2015 44.84 45.00 44.25 44.29 766,532 -0.60(-1.34%)
Feb 13, 2015 44.26 44.89 44.89 44.89 525,987 +1.11(+2.53%)
Feb 12, 2015 43.86 44.06 43.40 43.78 1,108,213 +0.39(+0.90%)
Feb 11, 2015 43.62 43.68 42.85 43.39 554,901 -0.20(-0.45%)
Feb 10, 2015 43.75 43.80 43.07 43.59 814,780 -0.22(-0.50%)
Feb 09, 2015 43.79 44.67 43.77 43.81 693,321 +0.03(+0.07%)
Feb 06, 2015 43.95 44.63 43.61 43.77 775,730 -0.57(-1.28%)
Feb 05, 2015 43.35 44.41 43.35 44.34 463,822 +1.07(+2.46%)
Feb 04, 2015 43.98 44.08 43.14 43.28 543,868 -1.10(-2.48%)
Feb 03, 2015 43.58 44.42 43.26 44.38 877,834 +1.49(+3.47%)
Feb 02, 2015 42.95 43.13 42.32 42.89 684,877 +0.25(+0.59%)
Jan 30, 2015 42.23 43.11 41.22 42.63 980,185 -0.26(-0.61%)
Jan 29, 2015 42.83 42.98 41.98 42.89 611,359 +0.14(+0.32%)
Jan 28, 2015 43.73 43.84 42.64 42.76 558,026 -0.59(-1.37%)
Jan 27, 2015 43.03 43.72 42.82 43.35 622,647 -0.37(-0.84%)
Jan 26, 2015 42.91 43.72 42.53 43.72 695,254 +0.88(+2.05%)
Jan 23, 2015 43.71 43.71 42.75 42.84 785,439 -1.34(-3.04%)
Jan 22, 2015 43.80 44.25 43.37 44.18 626,068 +0.68(+1.55%)
Jan 21, 2015 42.89 43.54 42.79 43.50 561,297 +0.55(+1.27%)
Jan 20, 2015 43.50 43.72 42.55 42.96 839,471 -0.36(-0.83%)
Jan 16, 2015 43.31 43.48 42.73 43.32 1,075,447 +0.01(+0.02%)
Jan 15, 2015 44.23 44.69 43.21 43.31 1,027,632 -0.86(-1.95%)
Jan 14, 2015 43.95 44.45 43.47 44.17 907,432 -0.72(-1.61%)
Jan 13, 2015 45.60 46.04 44.41 44.90 1,204,151 -0.99(-2.16%)
Jan 12, 2015 46.15 46.17 44.98 45.89 824,471 -0.59(-1.26%)
Jan 09, 2015 46.69 46.69 46.06 46.48 758,808 -0.29(-0.63%)
Jan 08, 2015 46.48 46.99 46.20 46.77 1,082,771 +0.59(+1.29%)
Jan 07, 2015 46.86 47.14 46.04 46.17 1,159,783 -0.59(-1.25%)
Jan 06, 2015 47.16 47.29 46.04 46.76 1,115,020 -0.23(-0.49%)
Jan 05, 2015 49.29 49.29 46.87 46.99 1,302,863 -3.03(-6.05%)
Jan 02, 2015 50.04 50.63 49.49 50.02 696,459 +0.14(+0.28%)
Dec 31, 2014 50.57 49.88 49.88 49.88 558,171 -0.77(-1.51%)
Dec 30, 2014 50.26 51.04 50.26 50.64 462,772 +0.14(+0.27%)
Dec 29, 2014 49.78 50.86 49.77 50.51 505,246 +0.72(+1.46%)
Dec 26, 2014 49.78 50.11 49.59 49.78 388,709 +0.32(+0.64%)
Dec 24, 2014 49.25 49.46 49.46 49.46 550,801 +0.15(+0.31%)
Dec 23, 2014 48.67 49.57 48.67 49.31 516,996 +0.76(+1.56%)
Dec 22, 2014 48.36 48.67 47.93 48.55 1,207,080 +0.38(+0.79%)
Dec 19, 2014 47.64 48.29 47.49 48.17 1,427,304 +0.46(+0.96%)
Dec 18, 2014 48.32 48.41 46.90 47.71 1,105,890 +0.12(+0.26%)
Dec 17, 2014 46.53 47.71 46.05 47.59 1,750,501 +1.05(+2.26%)
Dec 16, 2014 46.24 47.32 45.67 46.54 1,553,150 +0.02(+0.05%)
Dec 15, 2014 47.64 47.91 46.44 46.52 1,362,155 -1.06(-2.22%)
Dec 12, 2014 48.71 48.71 47.54 47.58 1,021,104 -1.51(-3.07%)
Dec 11, 2014 49.77 49.77 48.99 49.08 808,559 -0.75(-1.50%)
Dec 10, 2014 50.74 51.16 49.51 49.83 657,945 -1.32(-2.58%)
Dec 09, 2014 50.57 51.40 50.57 51.15 490,484 -0.09(-0.17%)
Dec 08, 2014 52.17 52.17 51.04 51.24 493,678 -1.03(-1.96%)
Dec 05, 2014 52.22 52.79 52.05 52.26 599,951 +0.25(+0.49%)
Dec 04, 2014 51.95 52.31 51.75 52.01 537,212 -0.13(-0.25%)
Dec 03, 2014 51.25 52.35 51.04 52.14 718,537 +1.30(+2.56%)
Dec 02, 2014 51.31 51.66 50.75 50.84 647,153 -0.34(-0.67%)
Dec 01, 2014 51.41 51.85 50.88 51.18 610,343 -0.87(-1.67%)
Nov 28, 2014 53.12 53.12 51.91 52.05 254,397 -1.19(-2.23%)
Nov 26, 2014 53.40 53.24 53.24 53.24 391,235 -0.02(-0.05%)
Nov 25, 2014 53.05 53.51 52.88 53.27 550,406 +0.33(+0.63%)
Nov 24, 2014 52.85 53.00 52.56 52.93 724,777 +0.24(+0.46%)
Nov 21, 2014 52.13 52.76 52.11 52.69 911,503 +1.42(+2.76%)
Nov 20, 2014 50.62 51.32 50.62 51.27 675,104 +0.15(+0.29%)
Nov 19, 2014 52.12 52.21 51.05 51.12 875,911 -1.39(-2.65%)
Nov 18, 2014 52.57 52.88 52.33 52.52 876,289 -0.06(-0.11%)
Nov 17, 2014 52.42 52.86 52.00 52.57 632,978 +0.13(+0.25%)
Nov 14, 2014 52.05 52.55 51.78 52.44 1,085,554 +0.33(+0.62%)
Nov 13, 2014 52.49 52.71 52.04 52.12 662,040 -0.31(-0.59%)
Nov 12, 2014 52.31 52.76 52.19 52.43 595,432 -0.24(-0.46%)
Nov 11, 2014 52.76 53.06 52.31 52.67 653,524 -0.45(-0.84%)
Nov 10, 2014 54.42 54.67 52.89 53.12 1,098,522 -1.37(-2.51%)
Nov 07, 2014 54.28 54.91 53.90 54.49 850,506 +0.59(+1.09%)
Nov 06, 2014 53.74 54.29 53.64 53.90 760,836 +0.07(+0.14%)
Nov 05, 2014 53.84 54.25 53.46 53.83 942,101 -0.13(-0.24%)
Nov 04, 2014 53.75 54.07 52.79 53.96 875,491 +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.