Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,789 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 537,988 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,793 -0.21(-2.04%)
Oct 26, 2005 10.62 10.84 10.48 10.51 858,536 +0.00(+0.00%)
Oct 25, 2005 10.63 10.75 10.34 10.51 1,488,147 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,739 +0.54(+5.38%)
Oct 21, 2005 9.501 10.21 9.501 10.01 1,130,532 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.321 9.472 1,933,991 -0.30(-3.04%)
Oct 19, 2005 9.384 9.769 9.037 9.769 1,255,828 +0.35(+3.76%)
Oct 18, 2005 9.656 9.658 9.370 9.415 684,949 -0.24(-2.50%)
Oct 17, 2005 9.642 9.715 9.577 9.656 540,076 +0.09(+0.94%)
Oct 14, 2005 9.606 9.694 9.384 9.566 506,142 +0.03(+0.32%)
Oct 13, 2005 9.545 9.575 9.311 9.535 841,569 -0.02(-0.18%)
Oct 12, 2005 9.811 9.811 9.319 9.552 887,772 -0.26(-2.64%)
Oct 11, 2005 9.777 9.936 9.761 9.811 537,727 +0.06(+0.63%)
Oct 10, 2005 9.953 10.12 9.731 9.750 854,621 -0.05(-0.55%)
Oct 07, 2005 9.687 9.980 9.658 9.803 581,580 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.476 9.675 825,907 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.729 9.792 1,030,557 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.989 10.09 445,843 -0.10(-0.94%)
Oct 03, 2005 10.15 10.28 10.11 10.18 491,002 +0.05(+0.45%)
Sep 30, 2005 9.991 10.19 9.918 10.14 732,196 +0.15(+1.48%)
Sep 29, 2005 9.849 9.993 9.838 9.991 434,880 +0.14(+1.44%)
Sep 28, 2005 9.710 9.895 9.710 9.849 581,058 +0.16(+1.64%)
Sep 27, 2005 9.788 9.788 9.593 9.690 418,174 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.568 9.713 708,703 +0.11(+1.10%)
Sep 23, 2005 9.608 9.690 9.367 9.608 543,209 +0.10(+1.09%)
Sep 22, 2005 9.861 9.861 9.399 9.505 567,485 +0.02(+0.18%)
Sep 21, 2005 9.367 9.677 9.363 9.487 589,411 +0.11(+1.12%)
Sep 20, 2005 9.604 9.665 9.261 9.382 1,193,180 -0.22(-2.33%)
Sep 19, 2005 9.621 9.702 9.581 9.606 684,166 -0.02(-0.16%)
Sep 16, 2005 9.618 9.673 9.577 9.621 942,328 +0.04(+0.46%)
Sep 15, 2005 9.478 9.702 9.478 9.577 702,177 +0.17(+1.81%)
Sep 14, 2005 9.491 9.541 9.401 9.407 561,742 -0.04(-0.39%)
Sep 13, 2005 9.522 9.572 9.418 9.443 479,517 -0.08(-0.82%)
Sep 12, 2005 9.403 9.564 9.351 9.522 453,935 +0.07(+0.75%)
Sep 09, 2005 9.290 9.466 9.290 9.451 431,748 +0.20(+2.15%)
Sep 08, 2005 9.284 9.305 9.141 9.252 463,072 -0.05(-0.49%)
Sep 07, 2005 9.296 9.357 9.227 9.298 804,502 +0.10(+1.13%)
Sep 06, 2005 9.330 9.330 9.026 9.194 996,883 -0.19(-2.04%)
Sep 02, 2005 9.495 9.518 9.365 9.386 295,489 -0.09(-0.95%)
Sep 01, 2005 9.242 9.483 9.190 9.476 495,962 +0.28(+3.06%)
Aug 31, 2005 9.116 9.213 9.097 9.194 614,732 +0.08(+0.86%)
Aug 30, 2005 9.127 9.143 9.033 9.116 315,588 -0.02(-0.23%)
Aug 29, 2005 9.112 9.271 9.035 9.137 621,257 +0.03(+0.29%)
Aug 26, 2005 9.156 9.194 8.976 9.110 609,511 -0.07(-0.71%)
Aug 25, 2005 8.984 9.183 8.984 9.175 462,027 +0.17(+1.91%)
Aug 24, 2005 9.003 9.188 8.936 9.003 691,736 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.961 9.100 668,504 -0.25(-2.64%)
Aug 22, 2005 9.114 9.370 9.114 9.347 478,211 +0.30(+3.30%)
Aug 19, 2005 9.007 9.210 9.007 9.049 511,885 +0.04(+0.47%)
Aug 18, 2005 9.058 9.075 8.926 9.007 732,718 -0.17(-1.86%)
Aug 17, 2005 9.223 9.422 9.129 9.177 485,781 -0.09(-0.93%)
Aug 16, 2005 9.470 9.470 9.261 9.263 395,725 -0.19(-1.99%)
Aug 15, 2005 9.424 9.545 9.338 9.451 522,065 +0.07(+0.80%)
Aug 12, 2005 9.447 9.489 9.244 9.376 488,653 -0.06(-0.67%)
Aug 11, 2005 9.252 9.505 9.194 9.439 553,128 +0.16(+1.78%)
Aug 10, 2005 9.434 9.434 9.192 9.275 820,164 -0.07(-0.78%)
Aug 09, 2005 9.363 9.416 9.213 9.347 762,998 +0.11(+1.14%)
Aug 08, 2005 9.022 9.335 9.022 9.242 590,717 +0.22(+2.44%)
Aug 05, 2005 9.152 9.204 8.936 9.022 906,566 -0.13(-1.42%)
Aug 04, 2005 9.196 9.210 9.079 9.152 651,015 -0.04(-0.48%)
Aug 03, 2005 9.144 9.238 9.051 9.196 676,857 +0.05(+0.52%)
Aug 02, 2005 9.098 9.242 9.066 9.148 658,846 +0.14(+1.60%)
Aug 01, 2005 8.949 9.070 8.897 9.005 928,232 +0.06(+0.62%)
Jul 29, 2005 8.936 8.993 8.884 8.949 907,871 -0.00(-0.02%)
Jul 28, 2005 8.811 8.955 8.782 8.951 1,179,345 +0.13(+1.48%)
Jul 27, 2005 8.926 9.003 8.735 8.821 1,137,058 -0.09(-1.05%)
Jul 26, 2005 8.696 8.951 8.604 8.915 1,036,299 +0.18(+2.06%)
Jul 25, 2005 8.809 8.995 8.673 8.735 1,214,324 +0.01(+0.15%)
Jul 22, 2005 8.438 8.733 8.438 8.721 1,070,495 +0.27(+3.22%)
Jul 21, 2005 8.237 8.474 8.189 8.449 2,132,115 +0.61(+7.72%)
Jul 20, 2005 7.604 7.882 7.604 7.844 779,704 +0.20(+2.63%)
Jul 19, 2005 7.390 7.666 7.369 7.643 596,459 +0.26(+3.53%)
Jul 18, 2005 7.419 7.507 7.352 7.382 539,293 -0.03(-0.46%)
Jul 15, 2005 7.415 7.463 7.355 7.417 359,442 -0.02(-0.21%)
Jul 14, 2005 7.662 7.671 7.376 7.432 420,784 -0.12(-1.57%)
Jul 13, 2005 7.547 7.595 7.421 7.551 282,437 +0.00(+0.05%)
Jul 12, 2005 7.545 7.633 7.434 7.547 497,267 -0.00(-0.05%)
Jul 11, 2005 7.390 7.593 7.390 7.551 564,091 +0.16(+2.12%)
Jul 08, 2005 7.231 7.432 7.231 7.394 664,589 +0.20(+2.80%)
Jul 07, 2005 6.982 7.212 6.982 7.193 518,671 -0.05(-0.66%)
Jul 06, 2005 7.237 7.344 7.160 7.240 628,827 +0.03(+0.45%)
Jul 05, 2005 7.235 7.237 7.106 7.208 448,976 +0.02(+0.29%)
Jul 01, 2005 7.164 7.300 7.106 7.187 236,495 +0.09(+1.21%)
Jun 30, 2005 7.346 7.373 7.080 7.101 1,022,726 -0.24(-3.31%)
Jun 29, 2005 7.371 7.436 7.313 7.344 214,046 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.260 7.363 579,753 +0.17(+2.37%)
Jun 27, 2005 7.160 7.231 7.126 7.193 459,939 +0.04(+0.56%)
Jun 24, 2005 7.183 7.212 7.049 7.152 737,417 -0.10(-1.32%)
Jun 23, 2005 7.545 7.545 7.216 7.248 821,991 -0.34(-4.54%)
Jun 22, 2005 7.604 7.685 7.528 7.593 659,107 +0.03(+0.35%)
Jun 21, 2005 7.601 7.604 7.394 7.566 876,286 -0.11(-1.40%)
Jun 20, 2005 7.758 7.760 7.601 7.673 1,032,906 -0.17(-2.17%)
Jun 17, 2005 7.901 7.957 7.779 7.844 543,209 +0.00(+0.00%)
Jun 16, 2005 7.685 7.863 7.683 7.844 773,961 +0.13(+1.71%)
Jun 15, 2005 7.662 7.717 7.597 7.712 941,805 +0.05(+0.65%)
Jun 14, 2005 7.662 7.662 7.530 7.662 731,935 +0.00(+0.00%)
Jun 13, 2005 7.576 7.691 7.478 7.662 694,346 +0.08(+1.04%)
Jun 10, 2005 7.534 7.633 7.407 7.583 666,938 +0.05(+0.66%)
Jun 09, 2005 7.566 7.566 7.401 7.534 470,902 -0.06(-0.78%)
Jun 08, 2005 7.568 7.679 7.549 7.593 1,110,433 +0.02(+0.33%)
Jun 07, 2005 7.518 7.612 7.488 7.568 568,529 +0.01(+0.15%)
Jun 06, 2005 7.555 7.589 7.445 7.557 840,264 +0.03(+0.36%)
Jun 03, 2005 7.535 7.666 7.495 7.530 609,250 +0.01(+0.18%)
Jun 02, 2005 7.442 7.625 7.350 7.516 633,004 +0.07(+1.00%)
Jun 01, 2005 7.373 7.505 7.260 7.442 866,367 +0.07(+0.94%)
May 31, 2005 7.422 7.480 7.373 7.373 997,405 -0.15(-1.99%)
May 27, 2005 7.662 7.729 7.514 7.522 775,267 +0.02(+0.23%)
May 26, 2005 7.407 7.539 7.327 7.505 556,260 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.091 7.369 1,430,720 -0.01(-0.10%)
May 24, 2005 7.499 7.499 7.334 7.376 699,306 -0.14(-1.89%)
May 23, 2005 7.465 7.595 7.453 7.518 1,062,925 +0.06(+0.85%)
May 20, 2005 7.585 7.643 7.453 7.455 687,299 -0.18(-2.38%)
May 19, 2005 7.710 7.710 7.491 7.637 1,344,579 -0.05(-0.60%)
May 18, 2005 7.059 7.717 7.059 7.683 1,929,814 +0.67(+9.53%)
May 17, 2005 6.867 7.041 6.804 7.014 608,728 +0.12(+1.78%)
May 16, 2005 6.704 6.909 6.666 6.892 632,221 +0.18(+2.68%)
May 13, 2005 6.903 6.980 6.626 6.712 896,647 -0.17(-2.53%)
May 12, 2005 7.187 7.189 6.825 6.886 981,743 -0.33(-4.57%)
May 11, 2005 7.216 7.277 7.103 7.216 927,449 +0.00(+0.00%)
May 10, 2005 7.545 7.545 7.191 7.216 1,080,675 -0.33(-4.37%)
May 09, 2005 7.470 7.566 7.371 7.545 462,810 +0.02(+0.21%)
May 06, 2005 7.499 7.585 7.453 7.530 521,804 +0.07(+0.92%)
May 05, 2005 7.528 7.610 7.398 7.461 847,051 -0.08(-1.04%)
May 04, 2005 7.327 7.555 7.267 7.539 650,754 +0.21(+2.85%)
May 03, 2005 7.262 7.367 7.217 7.330 848,617 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.183 7.262 998,972 +0.03(+0.48%)
Apr 29, 2005 7.298 7.355 7.013 7.227 1,623,623 -0.00(-0.05%)
Apr 28, 2005 7.413 7.415 7.189 7.231 1,401,484 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.296 7.421 1,202,316 -0.19(-2.49%)
Apr 26, 2005 7.874 7.911 7.606 7.610 1,005,759 -0.24(-3.03%)
Apr 25, 2005 7.731 7.897 7.731 7.848 691,736 +0.12(+1.54%)
Apr 22, 2005 7.740 7.817 7.629 7.729 861,146 -0.03(-0.39%)
Apr 21, 2005 7.758 7.796 7.654 7.760 947,026 +0.15(+1.99%)
Apr 20, 2005 7.779 7.819 7.581 7.608 590,978 -0.17(-2.19%)
Apr 19, 2005 7.758 7.842 7.721 7.779 1,208,842 +0.13(+1.65%)
Apr 18, 2005 7.350 7.746 7.273 7.652 1,044,913 +0.30(+4.09%)
Apr 15, 2005 7.543 7.572 7.193 7.352 2,000,554 -0.20(-2.59%)
Apr 14, 2005 7.911 7.911 7.524 7.547 1,314,821 -0.43(-5.42%)
Apr 13, 2005 8.227 8.231 7.888 7.980 1,134,448 -0.20(-2.48%)
Apr 12, 2005 8.160 8.183 7.947 8.183 884,900 -0.02(-0.26%)
Apr 11, 2005 8.035 8.248 7.917 8.204 1,078,587 +0.17(+2.10%)
Apr 08, 2005 8.237 8.305 8.018 8.035 748,380 -0.30(-3.56%)
Apr 07, 2005 8.357 8.374 8.265 8.332 474,818 -0.02(-0.28%)
Apr 06, 2005 8.292 8.472 8.206 8.355 1,089,289 +0.07(+0.79%)
Apr 05, 2005 8.334 8.357 7.947 8.290 2,155,608 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.480 7.716 543,470 +0.06(+0.83%)
Apr 01, 2005 7.685 7.825 7.595 7.652 588,367 -0.01(-0.15%)
Mar 31, 2005 7.576 7.706 7.518 7.664 697,740 +0.18(+2.35%)
Mar 30, 2005 7.486 7.585 7.369 7.488 1,114,087 -0.00(-0.03%)
Mar 29, 2005 7.806 7.976 7.466 7.489 722,277 -0.35(-4.47%)
Mar 28, 2005 7.934 7.988 7.807 7.840 516,583 -0.10(-1.25%)
Mar 24, 2005 7.949 8.087 7.940 7.940 406,688 +0.03(+0.34%)
Mar 23, 2005 8.177 8.177 7.913 7.913 438,795 -0.26(-3.21%)
Mar 22, 2005 8.217 8.449 8.164 8.175 542,164 -0.01(-0.16%)
Mar 21, 2005 8.150 8.231 8.089 8.189 664,328 +0.05(+0.64%)
Mar 18, 2005 8.378 8.380 8.007 8.137 1,014,112 -0.19(-2.32%)
Mar 17, 2005 8.156 8.351 8.110 8.330 516,583 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.087 8.156 768,219 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.384 637,180 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,303 -0.12(-1.41%)
Mar 11, 2005 8.237 8.556 8.237 8.539 874,981 +0.40(+4.87%)
Mar 10, 2005 8.275 8.290 8.049 8.143 1,122,179 -0.14(-1.71%)
Mar 09, 2005 8.560 8.562 8.259 8.284 1,341,186 -0.25(-2.98%)
Mar 08, 2005 8.792 8.792 8.512 8.539 968,431 -0.25(-2.88%)
Mar 07, 2005 9.074 9.104 8.788 8.792 1,064,752 -0.28(-3.08%)
Mar 04, 2005 8.796 9.077 8.788 9.072 796,149 +0.37(+4.23%)
Mar 03, 2005 8.767 8.788 8.652 8.704 704,788 -0.06(-0.70%)
Mar 02, 2005 8.769 8.941 8.664 8.765 857,492 -0.00(-0.04%)
Mar 01, 2005 8.825 8.859 8.698 8.769 1,481,621 +0.02(+0.18%)
Feb 28, 2005 8.811 8.849 8.690 8.754 1,161,334 -0.11(-1.30%)
Feb 25, 2005 8.520 8.882 8.520 8.869 919,879 +0.35(+4.14%)
Feb 24, 2005 8.438 8.551 8.407 8.516 832,172 +0.08(+0.91%)
Feb 23, 2005 8.277 8.505 8.275 8.440 743,682 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.198 8.275 1,074,149 -0.15(-1.82%)
Feb 18, 2005 8.380 8.512 8.288 8.428 1,069,189 +0.11(+1.38%)
Feb 17, 2005 7.819 8.468 7.503 8.313 3,290,317 +0.88(+11.88%)
Feb 16, 2005 7.160 7.534 7.154 7.430 820,164 +0.27(+3.77%)
Feb 15, 2005 7.302 7.329 7.127 7.160 619,430 -0.19(-2.53%)
Feb 14, 2005 7.288 7.365 7.250 7.346 513,973 +0.09(+1.19%)
Feb 11, 2005 7.254 7.298 7.175 7.260 679,207 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.141 7.216 737,156 -0.07(-0.95%)
Feb 09, 2005 7.442 7.468 7.275 7.285 479,517 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,629 -0.10(-1.27%)
Feb 07, 2005 7.547 7.652 7.478 7.518 298,882 -0.02(-0.28%)
Feb 04, 2005 7.466 7.553 7.392 7.539 486,303 +0.02(+0.33%)
Feb 03, 2005 7.394 7.518 7.308 7.514 812,072 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.398 7.440 386,850 -0.03(-0.44%)
Feb 01, 2005 7.350 7.499 7.308 7.472 506,664 +0.12(+1.67%)
Jan 31, 2005 7.288 7.398 7.217 7.350 1,064,230 +0.06(+0.84%)
Jan 28, 2005 7.399 7.413 7.229 7.288 427,049 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.260 7.352 538,771 -0.04(-0.57%)
Jan 26, 2005 7.382 7.442 7.244 7.394 373,537 +0.04(+0.60%)
Jan 25, 2005 7.308 7.526 7.308 7.350 618,386 +0.05(+0.68%)
Jan 24, 2005 7.277 7.353 7.240 7.300 1,156,896 +0.01(+0.08%)
Jan 21, 2005 7.091 7.325 7.089 7.294 603,507 +0.19(+2.70%)
Jan 20, 2005 6.991 7.168 6.965 7.103 545,819 +0.09(+1.28%)
Jan 19, 2005 7.087 7.185 6.999 7.013 333,599 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.955 7.112 546,863 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.028 7.062 543,209 +0.07(+1.01%)
Jan 13, 2005 7.011 7.133 6.923 6.991 396,247 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.009 335,427 +0.06(+0.83%)
Jan 11, 2005 7.049 7.053 6.875 6.951 739,505 -0.16(-2.18%)
Jan 10, 2005 6.972 7.168 6.972 7.106 483,954 +0.12(+1.70%)
Jan 07, 2005 7.183 7.250 6.988 6.988 528,330 -0.15(-2.07%)
Jan 06, 2005 7.164 7.202 7.060 7.135 465,943 -0.03(-0.40%)
Jan 05, 2005 7.187 7.250 7.112 7.164 919,096 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 495,962 -0.09(-1.21%)
Jan 03, 2005 7.432 7.537 7.256 7.285 507,186 -0.18(-2.39%)
Dec 31, 2004 7.419 7.543 7.419 7.463 248,764 +0.04(+0.49%)
Dec 30, 2004 7.386 7.468 7.309 7.426 437,490 -0.04(-0.56%)
Dec 29, 2004 7.610 7.610 7.463 7.468 308,540 -0.12(-1.64%)
Dec 28, 2004 7.509 7.624 7.509 7.593 233,885 +0.15(+2.01%)
Dec 27, 2004 7.614 7.629 7.430 7.444 244,587 -0.14(-1.87%)
Dec 23, 2004 7.557 7.673 7.557 7.585 175,675 +0.01(+0.18%)
Dec 22, 2004 7.689 7.740 7.482 7.572 435,924 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.664 867,150 +0.21(+2.85%)
Dec 20, 2004 7.413 7.518 7.392 7.451 446,104 +0.06(+0.78%)
Dec 17, 2004 7.375 7.430 7.311 7.394 389,460 +0.02(+0.26%)
Dec 16, 2004 7.453 7.486 7.294 7.375 465,682 -0.08(-1.13%)
Dec 15, 2004 7.237 7.459 7.212 7.459 487,870 +0.27(+3.76%)
Dec 14, 2004 7.183 7.298 7.089 7.189 782,837 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.323 7.403 483,432 +0.08(+1.13%)
Dec 10, 2004 7.221 7.382 7.177 7.321 422,089 +0.11(+1.59%)
Dec 09, 2004 7.221 7.250 7.110 7.206 405,122 -0.03(-0.42%)
Dec 08, 2004 7.281 7.286 7.114 7.237 494,395 -0.06(-0.79%)
Dec 07, 2004 7.574 7.574 7.294 7.294 693,041 -0.27(-3.59%)
Dec 06, 2004 7.773 7.775 7.535 7.566 629,610 -0.22(-2.78%)
Dec 03, 2004 7.691 7.806 7.637 7.783 482,649 +0.08(+1.02%)
Dec 02, 2004 7.725 7.725 7.472 7.704 849,922 -0.05(-0.67%)
Dec 01, 2004 7.685 7.832 7.625 7.756 566,179 +0.11(+1.45%)
Nov 30, 2004 7.806 7.919 7.645 7.645 650,232 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.633 7.809 531,462 +0.00(+0.02%)
Nov 26, 2004 7.714 7.892 7.714 7.807 557,043 +0.16(+2.10%)
Nov 24, 2004 7.562 7.735 7.562 7.647 403,034 +0.07(+0.94%)
Nov 23, 2004 7.666 7.666 7.445 7.576 606,378 -0.09(-1.15%)
Nov 22, 2004 7.355 7.670 7.350 7.664 574,532 +0.30(+4.08%)
Nov 19, 2004 7.394 7.484 7.330 7.363 469,336 -0.05(-0.65%)
Nov 18, 2004 7.472 7.486 7.321 7.411 511,363 -0.06(-0.82%)
Nov 17, 2004 7.461 7.604 7.369 7.472 369,100 +0.09(+1.19%)
Nov 16, 2004 7.392 7.451 7.334 7.384 510,318 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.392 589,150 -0.00(-0.03%)
Nov 12, 2004 7.231 7.430 7.193 7.394 475,862 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.068 7.202 413,997 +0.07(+1.02%)
Nov 10, 2004 7.127 7.294 7.059 7.129 450,542 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,853 +0.09(+1.31%)
Nov 08, 2004 7.068 7.129 6.957 7.039 442,189 +0.02(+0.27%)
Nov 05, 2004 7.083 7.164 6.986 7.020 418,696 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.896 7.076 530,679 +0.10(+1.46%)
Nov 03, 2004 6.896 7.037 6.863 6.974 793,017 +0.18(+2.71%)
Nov 02, 2004 6.679 6.867 6.656 6.790 1,035,516 +0.24(+3.62%)
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.