Skip to main content

Reliance Inc (NY: RS )

333.70 -3.20 (-0.95%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.42 45.09 43.84 44.70 1,194,592 +0.41(+0.92%)
Oct 30, 2007 44.43 44.78 43.79 44.30 1,733,803 -0.93(-2.07%)
Oct 29, 2007 44.34 45.88 43.94 45.23 2,426,124 +0.95(+2.15%)
Oct 26, 2007 43.88 44.59 43.30 44.28 1,712,397 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.34 43.17 2,166,112 +0.45(+1.06%)
Oct 24, 2007 40.93 42.80 40.93 42.72 2,358,119 +1.62(+3.95%)
Oct 23, 2007 40.73 41.34 39.72 41.09 1,319,638 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.75 40.56 1,715,791 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.37 40.60 2,338,801 -1.07(-2.57%)
Oct 18, 2007 37.46 42.33 37.32 41.68 3,880,598 +2.30(+5.84%)
Oct 17, 2007 40.80 41.07 39.13 39.38 2,584,324 -1.11(-2.74%)
Oct 16, 2007 40.87 40.87 40.17 40.49 1,054,405 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.32 1,104,136 -0.60(-1.43%)
Oct 12, 2007 41.49 42.43 41.48 41.92 1,288,050 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.76 1,138,857 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,381 -0.67(-1.52%)
Oct 09, 2007 44.47 44.56 43.75 44.45 763,589 +0.04(+0.09%)
Oct 08, 2007 44.05 45.02 43.88 44.41 975,174 +0.35(+0.80%)
Oct 05, 2007 43.48 44.50 43.08 44.06 731,218 +0.76(+1.75%)
Oct 04, 2007 43.63 43.68 42.73 43.30 448,363 -0.21(-0.49%)
Oct 03, 2007 43.82 44.58 43.49 43.52 712,813 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,458 +0.21(+0.47%)
Oct 01, 2007 43.29 44.18 43.18 43.92 814,233 +0.61(+1.40%)
Sep 28, 2007 43.82 44.37 43.09 43.32 1,230,618 -0.51(-1.15%)
Sep 27, 2007 42.90 44.01 42.59 43.82 776,511 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.02 42.37 865,400 +0.43(+1.02%)
Sep 25, 2007 41.36 41.99 41.18 41.95 794,785 +0.03(+0.07%)
Sep 24, 2007 41.75 42.79 41.10 41.91 2,018,094 -0.74(-1.72%)
Sep 21, 2007 42.90 43.30 42.57 42.65 883,152 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.60 42.77 824,676 +0.02(+0.05%)
Sep 19, 2007 42.87 44.43 42.53 42.75 1,283,482 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,293 +1.84(+4.54%)
Sep 17, 2007 40.88 41.32 40.44 40.51 646,244 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.95 40.99 608,130 +0.43(+1.06%)
Sep 13, 2007 40.32 40.99 40.32 40.57 914,348 +0.42(+1.05%)
Sep 12, 2007 39.99 40.74 39.97 40.14 647,680 -0.45(-1.11%)
Sep 11, 2007 39.84 40.87 39.95 40.60 927,793 +0.76(+1.90%)
Sep 10, 2007 40.86 41.36 39.65 39.84 1,021,773 -0.77(-1.89%)
Sep 07, 2007 40.83 41.55 40.37 40.60 1,645,436 -0.77(-1.85%)
Sep 06, 2007 40.99 42.28 40.81 41.37 1,172,794 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,261,031 -0.44(-1.08%)
Sep 04, 2007 40.41 41.34 40.11 41.07 1,154,520 +0.49(+1.21%)
Aug 31, 2007 40.31 40.92 39.77 40.58 1,433,458 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.36 39.69 1,176,188 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,063,020 +1.12(+2.89%)
Aug 28, 2007 40.10 40.25 38.65 38.72 1,213,127 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.44 835,248 +0.19(+0.48%)
Aug 24, 2007 39.26 40.33 39.06 40.25 1,028,952 +1.33(+3.40%)
Aug 23, 2007 39.23 39.42 38.31 38.93 860,310 -0.10(-0.26%)
Aug 22, 2007 37.85 39.29 37.69 39.03 1,591,397 +1.56(+4.17%)
Aug 21, 2007 35.52 37.74 35.30 37.46 2,338,540 +1.94(+5.46%)
Aug 20, 2007 35.26 36.07 34.61 35.52 1,269,254 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,312 +2.12(+6.39%)
Aug 16, 2007 34.51 34.51 30.58 33.20 4,801,996 -2.57(-7.18%)
Aug 15, 2007 36.08 37.36 35.59 35.76 1,448,801 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.48 36.61 1,127,501 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.42 37.64 1,303,322 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,313 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,716,157 -1.19(-3.07%)
Aug 08, 2007 38.80 39.64 38.21 38.64 2,365,222 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,628 +0.16(+0.42%)
Aug 06, 2007 38.76 39.07 37.16 38.08 1,828,222 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.15 1,785,392 -1.92(-4.78%)
Aug 02, 2007 40.12 40.63 39.84 40.07 1,421,841 -0.02(-0.06%)
Aug 01, 2007 40.50 40.77 38.96 40.09 2,055,996 -0.16(-0.40%)
Jul 31, 2007 41.73 41.75 40.16 40.25 1,643,265 -0.71(-1.74%)
Jul 30, 2007 39.95 41.21 39.84 40.96 1,675,762 +1.26(+3.18%)
Jul 27, 2007 39.84 41.30 39.49 39.70 2,397,278 -0.63(-1.56%)
Jul 26, 2007 42.14 42.31 39.88 40.33 3,832,722 -2.44(-5.70%)
Jul 25, 2007 43.83 43.84 41.71 42.76 2,434,363 -0.61(-1.41%)
Jul 24, 2007 43.52 44.44 43.21 43.38 3,901,728 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,157,106 -0.12(-0.28%)
Jul 20, 2007 43.19 44.73 43.19 43.92 1,946,956 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.52 43.83 4,808,914 -2.92(-6.24%)
Jul 18, 2007 47.92 48.10 46.43 46.75 2,129,827 -1.48(-3.07%)
Jul 17, 2007 47.78 48.34 47.55 48.23 1,042,139 +0.34(+0.72%)
Jul 16, 2007 48.11 48.40 47.54 47.88 989,663 -0.18(-0.38%)
Jul 13, 2007 48.40 48.53 47.42 48.07 987,575 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.23 48.40 1,557,330 +1.76(+3.78%)
Jul 11, 2007 46.04 47.61 46.01 46.64 1,707,045 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.56 1,262,091 -0.64(-1.39%)
Jul 09, 2007 44.97 46.33 45.39 46.20 1,532,399 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.01 44.83 775,989 +0.53(+1.19%)
Jul 05, 2007 44.05 44.81 43.79 44.30 1,235,578 +0.57(+1.31%)
Jul 03, 2007 44.43 44.43 43.62 43.72 432,047 -0.34(-0.78%)
Jul 02, 2007 43.45 44.07 43.28 44.07 1,639,432 +0.97(+2.24%)
Jun 29, 2007 42.96 43.70 42.68 43.10 1,291,444 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,464 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.61 42.55 2,342,717 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.84 1,808,335 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.36 43.68 1,291,705 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.72 1,127,762 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.55 44.43 1,432,806 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.18 44.41 1,047,879 -0.38(-0.84%)
Jun 19, 2007 44.95 45.03 44.40 44.79 812,667 -0.30(-0.66%)
Jun 18, 2007 45.91 45.94 44.93 45.09 1,060,409 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.36 767,896 +0.33(+0.73%)
Jun 14, 2007 43.77 45.35 43.74 45.03 1,575,473 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,193 +0.65(+1.51%)
Jun 12, 2007 44.05 44.32 42.83 42.99 1,737,850 -1.33(-2.99%)
Jun 11, 2007 44.14 44.62 43.72 44.32 1,888,821 -0.51(-1.14%)
Jun 08, 2007 44.60 45.14 43.98 44.83 2,282,226 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,513 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,975 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,024,005 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.42 47.53 767,374 -0.28(-0.58%)
Jun 01, 2007 47.09 48.78 47.09 47.81 1,921,398 +0.79(+1.68%)
May 31, 2007 47.20 47.28 46.45 47.02 1,518,302 +0.72(+1.56%)
May 30, 2007 45.80 46.30 45.20 46.30 1,296,143 +0.44(+0.95%)
May 29, 2007 46.16 46.50 45.47 45.86 820,312 -0.08(-0.18%)
May 25, 2007 45.97 46.22 45.61 45.94 858,352 +0.59(+1.30%)
May 24, 2007 47.33 47.50 45.21 45.35 1,363,070 -1.90(-4.02%)
May 23, 2007 47.08 48.18 46.73 47.25 1,692,491 +1.00(+2.15%)
May 22, 2007 47.24 47.05 46.22 46.26 1,421,537 -1.07(-2.27%)
May 21, 2007 47.30 47.81 46.96 47.33 885,962 +0.28(+0.59%)
May 18, 2007 47.12 47.35 46.78 47.05 691,178 +0.09(+0.20%)
May 17, 2007 46.63 47.11 46.36 46.96 1,028,691 +0.09(+0.20%)
May 16, 2007 47.04 47.32 46.28 46.87 894,378 -0.11(-0.24%)
May 15, 2007 47.18 47.78 46.63 46.99 1,219,784 -0.38(-0.79%)
May 14, 2007 48.00 48.46 47.01 47.36 877,977 -0.39(-0.82%)
May 11, 2007 47.64 48.04 47.31 47.75 988,293 +0.17(+0.35%)
May 10, 2007 49.03 48.54 46.95 47.58 1,608,205 -1.26(-2.59%)
May 09, 2007 47.98 49.13 47.88 48.85 2,119,122 +0.87(+1.80%)
May 08, 2007 47.50 48.49 47.23 47.98 1,802,331 +0.82(+1.74%)
May 07, 2007 46.84 48.01 46.92 47.16 1,237,574 +0.66(+1.42%)
May 04, 2007 47.64 47.64 46.25 46.50 1,113,273 -0.54(-1.14%)
May 03, 2007 48.61 47.44 46.52 47.04 1,226,792 +0.91(+1.98%)
May 02, 2007 45.97 47.04 45.75 46.13 1,173,642 +0.61(+1.35%)
May 01, 2007 45.39 45.68 44.53 45.52 2,112,097 +0.01(+0.02%)
Apr 30, 2007 45.88 46.86 45.48 45.51 1,768,066 -0.37(-0.80%)
Apr 27, 2007 46.07 46.56 45.66 45.88 1,244,018 -0.44(-0.94%)
Apr 26, 2007 46.92 46.93 46.15 46.31 1,342,820 -0.60(-1.27%)
Apr 25, 2007 46.80 47.24 46.29 46.91 1,847,102 +0.73(+1.58%)
Apr 24, 2007 46.63 47.64 45.71 46.18 2,637,306 -0.95(-2.02%)
Apr 23, 2007 45.29 47.87 44.80 47.13 4,904,775 +1.91(+4.22%)
Apr 20, 2007 43.87 46.34 43.59 45.22 5,754,850 +1.63(+3.74%)
Apr 19, 2007 40.42 43.59 39.07 43.59 6,729,601 +3.88(+9.76%)
Apr 18, 2007 39.85 40.06 39.21 39.72 1,656,270 -0.28(-0.69%)
Apr 17, 2007 40.60 40.60 39.93 39.99 1,079,401 -0.47(-1.16%)
Apr 16, 2007 40.06 40.60 40.01 40.46 1,919,917 +0.59(+1.48%)
Apr 13, 2007 39.67 39.97 39.34 39.87 1,541,275 +0.05(+0.13%)
Apr 12, 2007 39.46 40.23 39.23 39.82 2,439,177 +0.74(+1.88%)
Apr 11, 2007 39.08 39.30 39.00 39.08 1,227,355 -0.07(-0.18%)
Apr 10, 2007 39.16 39.23 38.77 39.15 1,340,914 +0.08(+0.20%)
Apr 09, 2007 39.28 39.63 38.94 39.07 1,062,628 +0.04(+0.10%)
Apr 05, 2007 38.92 39.44 38.63 39.03 1,583,761 +0.16(+0.41%)
Apr 04, 2007 38.57 38.93 38.13 38.87 1,457,435 +0.36(+0.94%)
Apr 03, 2007 38.96 39.00 38.41 38.51 2,277,844 -0.14(-0.36%)
Apr 02, 2007 37.03 38.86 36.87 38.65 3,088,946 +1.57(+4.24%)
Mar 30, 2007 37.01 37.54 36.93 37.08 3,179,271 +0.47(+1.30%)
Mar 29, 2007 35.62 36.74 35.52 36.61 2,488,647 +1.43(+4.07%)
Mar 28, 2007 35.24 35.55 34.95 35.17 1,267,557 -0.11(-0.30%)
Mar 27, 2007 35.49 35.62 35.22 35.28 963,218 -0.38(-1.05%)
Mar 26, 2007 35.67 35.84 35.29 35.66 1,126,195 +0.09(+0.26%)
Mar 23, 2007 35.76 35.88 35.28 35.56 1,000,889 -0.05(-0.13%)
Mar 22, 2007 35.82 35.94 35.24 35.61 1,146,166 +0.08(+0.24%)
Mar 21, 2007 35.39 35.83 35.21 35.52 1,684,237 +0.13(+0.37%)
Mar 20, 2007 33.91 35.39 33.61 35.39 2,529,111 +1.72(+5.12%)
Mar 19, 2007 33.40 33.82 33.36 33.67 880,933 +0.34(+1.03%)
Mar 16, 2007 33.50 33.74 33.06 33.33 738,919 -0.35(-1.05%)
Mar 15, 2007 33.33 33.93 33.33 33.68 914,740 +0.28(+0.83%)
Mar 14, 2007 33.16 33.69 32.51 33.40 1,085,993 +0.30(+0.90%)
Mar 13, 2007 34.35 34.48 33.00 33.10 1,002,585 -1.25(-3.64%)
Mar 12, 2007 34.41 34.95 33.48 34.35 1,432,414 -0.19(-0.55%)
Mar 09, 2007 34.48 34.77 34.19 34.54 711,638 +0.30(+0.87%)
Mar 08, 2007 33.75 34.68 33.75 34.25 1,456,431 +0.64(+1.92%)
Mar 07, 2007 33.36 33.96 33.16 33.60 1,061,062 +0.20(+0.60%)
Mar 06, 2007 32.67 33.59 32.67 33.40 1,043,441 +1.00(+3.10%)
Mar 05, 2007 32.29 33.31 32.18 32.40 1,396,911 -1.08(-3.23%)
Mar 02, 2007 34.31 34.52 33.11 33.48 1,640,606 -0.89(-2.59%)
Mar 01, 2007 33.86 35.13 33.68 34.37 1,988,295 -0.61(-1.75%)
Feb 28, 2007 33.90 35.13 33.37 34.98 1,866,028 +1.31(+3.89%)
Feb 27, 2007 34.77 34.91 33.48 33.67 1,715,138 -1.99(-5.59%)
Feb 26, 2007 35.60 35.93 35.49 35.66 849,784 +0.21(+0.61%)
Feb 23, 2007 35.39 35.78 35.28 35.45 1,215,085 +0.01(+0.02%)
Feb 22, 2007 35.75 35.88 35.07 35.44 1,354,097 -0.27(-0.75%)
Feb 21, 2007 35.09 35.73 34.94 35.71 977,524 +0.46(+1.30%)
Feb 20, 2007 34.69 35.39 34.43 35.25 1,140,684 +0.56(+1.61%)
Feb 16, 2007 34.18 34.91 34.12 34.69 1,305,802 +0.54(+1.59%)
Feb 15, 2007 33.62 34.47 33.38 34.15 3,450,900 +1.13(+3.41%)
Feb 14, 2007 32.84 33.20 32.59 33.02 1,264,986 +0.24(+0.72%)
Feb 13, 2007 32.90 33.05 32.41 32.78 1,225,251 +0.56(+1.74%)
Feb 12, 2007 31.77 32.71 31.29 32.22 1,229,371 -0.31(-0.94%)
Feb 09, 2007 32.82 32.82 32.10 32.53 1,269,124 -0.38(-1.14%)
Feb 08, 2007 32.84 32.90 32.29 32.90 1,375,243 -0.06(-0.19%)
Feb 07, 2007 32.79 33.18 32.68 32.97 915,523 +0.28(+0.87%)
Feb 06, 2007 32.80 33.01 32.45 32.68 902,209 -0.04(-0.12%)
Feb 05, 2007 32.76 33.04 32.50 32.72 1,082,860 -0.07(-0.21%)
Feb 02, 2007 32.87 33.00 32.46 32.79 943,978 -0.16(-0.49%)
Feb 01, 2007 32.07 32.95 32.03 32.95 1,368,717 +1.05(+3.29%)
Jan 31, 2007 31.86 32.28 31.46 31.90 1,221,742 -0.07(-0.22%)
Jan 30, 2007 31.48 32.21 31.33 31.97 1,361,407 +0.66(+2.10%)
Jan 29, 2007 31.79 31.95 31.23 31.31 1,468,832 -0.47(-1.47%)
Jan 26, 2007 31.76 32.10 31.43 31.78 1,095,913 +0.05(+0.14%)
Jan 25, 2007 31.58 32.22 31.13 31.73 1,986,375 +0.61(+1.97%)
Jan 24, 2007 30.68 31.14 30.55 31.12 1,012,636 +0.41(+1.32%)
Jan 23, 2007 29.63 30.80 29.58 30.71 1,105,703 +1.20(+4.05%)
Jan 22, 2007 29.80 29.88 29.37 29.52 600,690 -0.23(-0.77%)
Jan 19, 2007 28.93 29.82 28.87 29.75 867,358 +0.75(+2.59%)
Jan 18, 2007 29.53 29.89 28.95 29.00 665,301 -0.46(-1.56%)
Jan 17, 2007 29.38 29.67 29.27 29.46 1,084,688 +0.04(+0.13%)
Jan 16, 2007 29.99 30.14 29.33 29.42 1,061,584 -0.64(-2.12%)
Jan 12, 2007 29.73 30.19 29.70 30.05 824,937 +0.25(+0.85%)
Jan 11, 2007 29.99 30.27 29.73 29.80 1,175,796 -0.19(-0.64%)
Jan 10, 2007 29.42 30.07 29.28 29.99 984,442 +0.35(+1.19%)
Jan 09, 2007 29.69 29.75 29.19 29.64 1,029,474 -0.05(-0.15%)
Jan 08, 2007 29.40 29.77 29.17 29.69 765,546 +0.30(+1.02%)
Jan 05, 2007 29.71 29.98 29.19 29.39 741,790 -0.65(-2.17%)
Jan 04, 2007 30.02 30.25 29.50 30.04 1,054,797 +0.02(+0.05%)
Jan 03, 2007 30.48 30.49 29.64 30.02 1,960,270 -0.15(-0.48%)
Dec 29, 2006 30.19 30.58 29.88 30.17 491,046 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.32 754,974 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,857 +0.55(+1.83%)
Dec 26, 2006 29.74 30.28 29.64 30.11 781,601 +0.41(+1.39%)
Dec 22, 2006 29.89 29.89 29.17 29.69 777,555 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.70 2,099,282 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.63 29.88 1,322,771 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,373 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,324 -0.64(-2.13%)
Dec 15, 2006 30.77 30.87 30.10 30.27 1,319,507 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,777,008 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.53 29.95 1,821,127 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,314,082 -1.55(-4.96%)
Dec 11, 2006 31.08 31.27 30.65 31.22 2,046,027 +0.25(+0.82%)
Dec 08, 2006 30.42 31.02 30.02 30.97 1,820,866 +0.50(+1.63%)
Dec 07, 2006 30.45 30.80 30.26 30.47 1,446,381 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,598,054 +0.38(+1.28%)
Dec 05, 2006 30.14 30.15 29.56 29.89 1,723,622 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,621 +1.14(+3.94%)
Dec 01, 2006 28.65 29.80 28.46 29.00 1,898,269 -0.49(-1.66%)
Nov 30, 2006 28.65 29.58 28.56 29.49 2,103,589 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.65 1,447,294 +0.89(+3.20%)
Nov 28, 2006 27.73 27.93 27.58 27.76 1,247,325 -0.16(-0.58%)
Nov 27, 2006 28.73 28.84 27.86 27.93 1,708,089 -0.91(-3.16%)
Nov 24, 2006 29.11 29.14 28.74 28.84 656,425 -0.15(-0.50%)
Nov 22, 2006 29.61 29.89 28.78 28.98 2,173,291 -0.21(-0.73%)
Nov 21, 2006 28.88 29.30 28.48 29.20 3,915,710 +1.96(+7.20%)
Nov 20, 2006 26.09 27.34 26.09 27.24 2,747,223 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.76 1,063,150 +0.64(+2.53%)
Nov 16, 2006 26.19 26.43 25.08 25.13 1,454,212 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,673 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,400 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,116 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,739 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,775 -0.02(-0.06%)
Nov 08, 2006 26.06 26.30 25.91 26.06 477,863 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,366 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.29 652,770 +0.66(+2.57%)
Nov 03, 2006 25.66 25.89 25.47 25.63 516,499 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.50 643,633 -0.37(-1.42%)
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.