Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.17 102.66 100.45 101.91 442,010 +0.26(+0.26%)
Oct 29, 2020 98.57 102.66 98.19 101.65 476,307 +2.22(+2.23%)
Oct 28, 2020 99.36 100.91 99.11 99.43 464,224 -2.38(-2.34%)
Oct 27, 2020 100.27 103.18 100.06 101.82 510,794 +0.93(+0.92%)
Oct 26, 2020 102.88 103.46 100.68 100.89 393,169 -3.12(-3.00%)
Oct 23, 2020 105.28 105.31 103.14 104.01 400,943 +0.47(+0.45%)
Oct 22, 2020 100.98 103.94 100.05 103.55 553,320 -1.18(-1.12%)
Oct 21, 2020 104.98 106.18 104.72 104.72 340,396 -0.22(-0.21%)
Oct 20, 2020 106.16 107.52 104.79 104.95 376,470 -0.15(-0.14%)
Oct 19, 2020 106.06 107.68 104.53 105.10 615,014 -0.78(-0.74%)
Oct 16, 2020 105.93 106.93 105.17 105.88 316,027 +0.03(+0.03%)
Oct 15, 2020 103.52 105.99 103.47 105.86 250,075 +0.81(+0.77%)
Oct 14, 2020 105.27 106.24 104.69 105.04 192,540 +0.18(+0.17%)
Oct 13, 2020 104.19 105.59 103.24 104.86 225,001 -0.40(-0.38%)
Oct 12, 2020 104.85 106.39 104.34 105.27 179,945 +0.78(+0.74%)
Oct 09, 2020 105.71 106.20 104.22 104.49 206,834 -0.23(-0.22%)
Oct 08, 2020 102.86 104.73 102.47 104.72 222,844 +2.38(+2.32%)
Oct 07, 2020 101.27 102.84 99.61 102.35 275,577 +2.74(+2.75%)
Oct 06, 2020 102.00 102.67 99.47 99.61 346,573 -1.68(-1.66%)
Oct 05, 2020 100.16 102.15 100.07 101.29 277,973 +2.20(+2.22%)
Oct 02, 2020 96.20 100.10 96.20 99.10 280,200 +1.15(+1.17%)
Oct 01, 2020 95.85 98.52 95.72 97.95 468,128 +2.53(+2.66%)
Sep 30, 2020 95.43 96.94 94.80 95.41 416,790 -0.08(-0.09%)
Sep 29, 2020 97.09 97.66 95.46 95.50 233,363 -2.00(-2.05%)
Sep 28, 2020 97.96 99.04 96.84 97.50 200,040 +1.54(+1.61%)
Sep 25, 2020 94.45 96.30 93.93 95.95 159,992 +0.67(+0.71%)
Sep 24, 2020 94.05 96.91 93.49 95.28 277,368 +1.08(+1.14%)
Sep 23, 2020 94.04 96.14 93.93 94.21 337,550 -0.04(-0.04%)
Sep 22, 2020 94.77 95.84 93.49 94.24 339,149 -0.43(-0.45%)
Sep 21, 2020 97.57 97.74 93.50 94.67 320,380 -5.00(-5.02%)
Sep 18, 2020 101.12 102.09 98.91 99.68 775,256 -0.82(-0.82%)
Sep 17, 2020 98.54 101.31 97.16 100.50 290,056 +1.00(+1.01%)
Sep 16, 2020 99.70 100.89 99.08 99.50 551,199 +0.04(+0.04%)
Sep 15, 2020 99.88 100.80 99.27 99.46 200,838 +0.28(+0.28%)
Sep 14, 2020 98.91 99.25 97.84 99.18 332,299 +1.00(+1.02%)
Sep 11, 2020 97.56 98.88 96.49 98.18 539,118 +0.79(+0.81%)
Sep 10, 2020 99.54 99.56 97.34 97.39 297,764 -1.53(-1.55%)
Sep 09, 2020 97.71 100.66 97.57 98.93 337,509 +1.80(+1.86%)
Sep 08, 2020 99.41 99.61 97.10 97.12 302,722 -3.81(-3.78%)
Sep 04, 2020 101.68 102.34 99.73 100.94 441,689 +0.92(+0.92%)
Sep 03, 2020 101.58 103.38 99.60 100.02 350,650 -2.12(-2.08%)
Sep 02, 2020 99.82 102.33 98.95 102.14 351,214 +2.09(+2.08%)
Sep 01, 2020 98.24 100.19 97.75 100.06 296,116 +2.00(+2.04%)
Aug 31, 2020 99.80 100.02 97.99 98.06 476,651 -1.31(-1.32%)
Aug 28, 2020 99.03 99.73 98.25 99.37 285,226 +0.68(+0.69%)
Aug 27, 2020 99.02 99.40 98.24 98.68 296,209 +0.26(+0.27%)
Aug 26, 2020 97.80 98.68 97.38 98.42 267,715 +0.38(+0.39%)
Aug 25, 2020 98.80 99.45 97.14 98.04 230,939 -0.88(-0.89%)
Aug 24, 2020 97.74 99.02 96.98 98.92 263,534 +2.15(+2.22%)
Aug 21, 2020 97.59 98.20 96.52 96.77 584,356 -1.68(-1.71%)
Aug 20, 2020 96.76 99.32 96.50 98.45 578,005 +0.58(+0.59%)
Aug 19, 2020 98.84 100.06 97.74 97.87 254,112 -1.40(-1.41%)
Aug 18, 2020 100.03 100.86 99.11 99.27 244,727 -0.44(-0.44%)
Aug 17, 2020 99.60 100.89 99.25 99.71 1,184,304 +0.30(+0.30%)
Aug 14, 2020 98.34 100.52 98.17 99.41 299,129 +0.62(+0.62%)
Aug 13, 2020 99.25 99.66 98.33 98.80 201,916 -1.08(-1.08%)
Aug 12, 2020 100.53 100.62 98.97 99.88 279,643 +0.39(+0.39%)
Aug 11, 2020 100.16 101.73 99.07 99.49 505,529 +0.35(+0.36%)
Aug 10, 2020 97.40 99.39 97.31 99.13 287,111 +2.32(+2.40%)
Aug 07, 2020 94.46 96.96 93.50 96.81 288,509 +1.71(+1.80%)
Aug 06, 2020 95.11 95.69 94.74 95.10 364,196 -0.46(-0.48%)
Aug 05, 2020 96.55 97.40 95.39 95.55 202,853 +0.67(+0.71%)
Aug 04, 2020 96.07 96.25 93.90 94.88 264,208 +0.91(+0.97%)
Aug 03, 2020 92.24 94.66 91.45 93.97 503,484 +2.63(+2.88%)
Jul 31, 2020 92.52 92.52 90.46 91.34 371,340 -1.21(-1.31%)
Jul 30, 2020 93.00 93.63 91.81 92.55 304,432 -2.05(-2.16%)
Jul 29, 2020 93.88 94.78 93.04 94.60 250,184 +1.40(+1.51%)
Jul 28, 2020 95.34 95.34 93.03 93.19 270,184 -2.98(-3.10%)
Jul 27, 2020 95.14 96.28 93.99 96.18 444,031 +0.94(+0.99%)
Jul 24, 2020 93.66 95.25 92.11 95.24 619,187 +1.52(+1.62%)
Jul 23, 2020 94.36 99.52 93.18 93.72 817,988 +4.02(+4.48%)
Jul 22, 2020 87.93 89.86 87.82 89.71 336,793 +1.05(+1.18%)
Jul 21, 2020 87.59 89.69 87.59 88.66 405,861 +1.39(+1.59%)
Jul 20, 2020 87.38 87.89 87.02 87.27 273,633 -0.25(-0.29%)
Jul 17, 2020 88.08 88.45 87.24 87.52 249,353 -0.38(-0.43%)
Jul 16, 2020 87.94 88.36 87.40 87.90 237,227 -0.50(-0.57%)
Jul 15, 2020 88.92 89.09 87.21 88.41 305,534 +1.12(+1.29%)
Jul 14, 2020 84.34 87.29 83.67 87.28 650,033 +2.46(+2.90%)
Jul 13, 2020 87.39 87.39 84.72 84.82 426,212 -1.13(-1.32%)
Jul 10, 2020 83.56 86.03 83.56 85.95 267,640 +2.40(+2.87%)
Jul 09, 2020 86.32 86.49 83.09 83.55 467,244 -2.06(-2.41%)
Jul 08, 2020 87.68 87.82 85.32 85.62 401,303 -1.64(-1.88%)
Jul 07, 2020 87.20 88.53 86.48 87.25 420,332 -1.21(-1.37%)
Jul 06, 2020 89.54 89.58 86.87 88.46 300,187 +0.75(+0.86%)
Jul 02, 2020 88.35 89.26 86.77 87.71 351,439 +1.28(+1.48%)
Jul 01, 2020 88.81 88.81 85.79 86.43 346,324 -1.82(-2.06%)
Jun 30, 2020 85.89 88.52 85.89 88.25 451,378 +1.90(+2.20%)
Jun 29, 2020 85.10 87.25 85.10 86.35 560,249 +2.31(+2.74%)
Jun 26, 2020 85.36 85.36 83.29 84.05 644,897 -2.31(-2.67%)
Jun 25, 2020 84.70 86.42 83.66 86.35 315,869 +1.70(+2.01%)
Jun 24, 2020 87.47 87.63 84.50 84.65 552,457 -4.02(-4.53%)
Jun 23, 2020 90.91 91.19 88.62 88.67 275,531 -0.81(-0.90%)
Jun 22, 2020 89.00 89.69 87.69 89.47 361,983 +0.46(+0.52%)
Jun 19, 2020 89.53 90.24 87.58 89.01 1,198,357 +0.25(+0.28%)
Jun 18, 2020 88.17 89.34 87.88 88.76 406,471 -0.46(-0.52%)
Jun 17, 2020 89.93 90.50 88.89 89.22 313,477 -0.99(-1.10%)
Jun 16, 2020 90.96 92.67 89.47 90.22 453,921 +3.01(+3.45%)
Jun 15, 2020 83.53 88.02 83.53 87.21 543,316 +0.61(+0.71%)
Jun 12, 2020 87.68 89.43 84.83 86.59 529,041 +1.36(+1.59%)
Jun 11, 2020 91.32 92.01 85.02 85.24 430,202 -9.51(-10.04%)
Jun 10, 2020 93.96 96.04 93.80 94.75 683,691 +0.79(+0.84%)
Jun 09, 2020 93.17 94.11 91.84 93.96 461,729 -0.99(-1.04%)
Jun 08, 2020 95.85 96.95 94.30 94.94 351,518 +0.20(+0.21%)
Jun 05, 2020 96.47 98.33 94.62 94.75 491,391 +0.76(+0.81%)
Jun 04, 2020 92.57 94.05 91.72 93.98 478,672 +0.88(+0.95%)
Jun 03, 2020 92.73 95.15 92.41 93.10 946,997 +1.50(+1.63%)
Jun 02, 2020 92.30 92.30 90.86 91.60 417,309 +0.54(+0.59%)
Jun 01, 2020 90.48 91.48 89.60 91.06 427,485 +0.89(+0.99%)
May 29, 2020 90.12 90.40 88.02 90.17 583,580 -0.63(-0.70%)
May 28, 2020 92.32 92.32 89.99 90.80 446,390 -0.41(-0.45%)
May 27, 2020 88.61 91.33 88.10 91.22 544,365 +4.26(+4.90%)
May 26, 2020 87.75 88.32 86.52 86.96 303,673 +2.48(+2.93%)
May 22, 2020 84.35 84.95 82.77 84.48 161,953 +0.17(+0.20%)
May 21, 2020 84.25 85.46 84.09 84.32 397,023 -0.02(-0.02%)
May 20, 2020 84.86 86.14 84.07 84.34 447,187 -0.11(-0.13%)
May 19, 2020 85.79 87.09 84.35 84.45 357,292 -1.89(-2.19%)
May 18, 2020 84.35 86.86 83.66 86.34 482,207 +5.47(+6.76%)
May 15, 2020 78.66 81.13 77.40 80.87 332,351 +1.87(+2.36%)
May 14, 2020 75.19 79.19 74.08 79.01 428,098 +2.32(+3.02%)
May 13, 2020 77.71 79.44 76.22 76.69 498,397 -3.67(-4.56%)
May 12, 2020 84.59 84.59 80.35 80.35 464,722 -4.01(-4.75%)
May 11, 2020 83.51 84.91 82.59 84.36 611,537 -1.42(-1.66%)
May 08, 2020 83.74 85.97 83.51 85.79 498,851 +3.71(+4.52%)
May 07, 2020 81.68 83.33 81.68 82.07 311,948 +2.06(+2.57%)
May 06, 2020 81.06 81.50 79.18 80.01 387,860 -0.42(-0.53%)
May 05, 2020 82.13 83.04 80.36 80.44 430,120 -0.29(-0.35%)
May 04, 2020 80.40 81.68 79.62 80.72 431,332 -0.33(-0.41%)
May 01, 2020 80.79 83.50 80.09 81.06 417,658 -1.69(-2.04%)
Apr 30, 2020 86.32 86.89 82.47 82.75 933,599 -4.95(-5.65%)
Apr 29, 2020 84.23 88.94 84.23 87.70 440,219 +5.06(+6.13%)
Apr 28, 2020 84.18 84.98 81.48 82.64 479,394 -0.70(-0.84%)
Apr 27, 2020 81.05 84.21 79.81 83.34 399,699 +2.86(+3.56%)
Apr 24, 2020 82.19 82.19 79.16 80.47 565,646 +1.12(+1.41%)
Apr 23, 2020 78.64 83.57 78.53 79.36 579,769 +1.92(+2.48%)
Apr 22, 2020 78.78 79.44 76.35 77.44 566,918 +0.31(+0.41%)
Apr 21, 2020 76.35 78.25 75.62 77.12 398,191 -1.43(-1.82%)
Apr 20, 2020 78.94 81.11 78.22 78.55 428,622 -2.80(-3.44%)
Apr 17, 2020 78.80 81.72 78.80 81.35 488,133 +4.96(+6.49%)
Apr 16, 2020 76.83 77.28 73.95 76.39 1,087,020 -0.20(-0.27%)
Apr 15, 2020 78.59 79.26 75.85 76.59 629,961 -5.36(-6.54%)
Apr 14, 2020 82.61 83.98 80.70 81.95 328,772 +1.40(+1.74%)
Apr 13, 2020 82.47 83.14 80.20 80.55 371,619 -2.44(-2.94%)
Apr 09, 2020 83.14 85.54 82.21 82.99 441,691 +1.97(+2.43%)
Apr 08, 2020 79.71 82.85 77.87 81.02 375,781 +2.34(+2.97%)
Apr 07, 2020 80.58 82.14 78.65 78.68 415,391 +0.79(+1.02%)
Apr 06, 2020 77.35 78.58 76.77 77.89 1,193,640 +4.21(+5.72%)
Apr 03, 2020 75.87 77.51 72.26 73.68 458,363 -3.48(-4.51%)
Apr 02, 2020 77.16 78.82 73.91 77.16 554,398 +0.37(+0.48%)
Apr 01, 2020 77.57 79.58 75.40 76.79 684,733 -4.12(-5.09%)
Mar 31, 2020 82.30 84.32 79.94 80.91 710,963 -1.00(-1.22%)
Mar 30, 2020 77.49 82.45 75.52 81.91 629,388 +4.85(+6.29%)
Mar 27, 2020 81.53 82.26 76.71 77.06 776,424 -7.52(-8.89%)
Mar 26, 2020 77.87 85.07 77.35 84.58 1,039,912 +7.57(+9.82%)
Mar 25, 2020 76.59 82.72 74.27 77.01 1,112,550 +0.52(+0.68%)
Mar 24, 2020 68.59 76.99 68.23 76.49 939,365 +10.52(+15.95%)
Mar 23, 2020 68.73 69.50 65.19 65.97 947,961 -2.76(-4.02%)
Mar 20, 2020 72.48 74.42 67.98 68.73 1,115,378 -3.61(-4.99%)
Mar 19, 2020 69.41 76.11 67.44 72.35 957,640 +2.16(+3.08%)
Mar 18, 2020 72.29 74.14 69.30 70.18 1,040,412 -6.90(-8.95%)
Mar 17, 2020 75.91 78.84 72.72 77.08 1,108,065 +2.66(+3.57%)
Mar 16, 2020 73.44 80.35 69.77 74.42 1,032,322 -8.64(-10.40%)
Mar 13, 2020 84.39 84.49 78.61 83.06 1,116,569 +3.57(+4.50%)
Mar 12, 2020 82.02 85.29 73.99 79.49 838,550 -8.13(-9.28%)
Mar 11, 2020 88.34 90.02 86.37 87.62 696,603 -3.22(-3.55%)
Mar 10, 2020 89.03 91.13 86.94 90.84 830,496 +4.35(+5.03%)
Mar 09, 2020 91.03 91.03 86.35 86.49 723,552 -7.75(-8.23%)
Mar 06, 2020 93.72 95.72 92.99 94.25 763,559 -2.37(-2.45%)
Mar 05, 2020 97.59 98.11 96.06 96.61 558,199 -3.15(-3.16%)
Mar 04, 2020 98.17 99.96 96.36 99.76 546,348 +3.06(+3.16%)
Mar 03, 2020 97.06 100.43 96.14 96.70 673,668 -0.36(-0.37%)
Mar 02, 2020 94.36 97.18 93.03 97.06 1,263,794 +3.19(+3.40%)
Feb 28, 2020 92.50 94.71 91.21 93.87 1,024,872 -2.02(-2.11%)
Feb 27, 2020 97.62 99.08 95.70 95.89 712,230 -3.79(-3.80%)
Feb 26, 2020 99.32 100.81 98.96 99.68 832,012 +1.06(+1.08%)
Feb 25, 2020 100.08 101.22 97.91 98.61 625,943 -1.18(-1.19%)
Feb 24, 2020 98.29 100.61 97.99 99.80 529,140 -2.02(-1.98%)
Feb 21, 2020 99.54 102.75 98.91 101.82 967,117 +1.42(+1.42%)
Feb 20, 2020 107.84 109.08 97.28 100.39 1,551,476 -7.16(-6.66%)
Feb 19, 2020 106.92 108.08 106.74 107.55 742,892 +1.08(+1.02%)
Feb 18, 2020 106.24 107.28 105.78 106.47 398,309 -0.03(-0.03%)
Feb 14, 2020 106.77 107.05 105.83 106.50 441,768 -0.30(-0.28%)
Feb 13, 2020 106.81 107.58 106.58 106.80 212,861 -0.54(-0.50%)
Feb 12, 2020 109.12 109.19 107.08 107.34 302,943 -0.78(-0.72%)
Feb 11, 2020 107.54 109.29 107.54 108.12 493,343 +1.20(+1.13%)
Feb 10, 2020 105.99 107.52 105.99 106.92 337,787 +0.41(+0.39%)
Feb 07, 2020 108.15 108.47 106.21 106.50 359,604 -2.32(-2.13%)
Feb 06, 2020 109.98 110.15 108.36 108.83 581,993 -0.36(-0.33%)
Feb 05, 2020 108.11 109.51 107.53 109.19 358,472 +2.08(+1.94%)
Feb 04, 2020 108.41 108.41 106.86 107.10 306,064 +0.52(+0.49%)
Feb 03, 2020 105.84 107.17 105.39 106.58 355,156 +1.23(+1.17%)
Jan 31, 2020 106.99 107.22 105.16 105.35 801,263 -2.62(-2.42%)
Jan 30, 2020 104.76 107.99 104.58 107.97 318,967 +2.64(+2.51%)
Jan 29, 2020 106.01 106.81 105.27 105.32 347,163 -0.88(-0.83%)
Jan 28, 2020 106.39 107.19 105.31 106.20 308,609 +0.69(+0.65%)
Jan 27, 2020 105.36 106.62 104.91 105.51 364,299 -1.62(-1.51%)
Jan 24, 2020 108.30 108.30 106.06 107.13 291,606 -1.21(-1.12%)
Jan 23, 2020 107.01 108.71 105.37 108.34 406,845 +0.60(+0.55%)
Jan 22, 2020 107.76 108.53 107.47 107.74 430,425 +0.42(+0.39%)
Jan 21, 2020 109.82 110.24 106.53 107.32 820,079 -4.18(-3.75%)
Jan 17, 2020 111.56 112.01 110.97 111.50 416,705 +0.61(+0.55%)
Jan 16, 2020 111.94 111.94 110.30 110.89 374,584 -0.46(-0.41%)
Jan 15, 2020 110.65 111.69 110.54 111.35 463,090 +0.09(+0.08%)
Jan 14, 2020 110.41 111.30 110.08 111.26 454,193 +0.66(+0.60%)
Jan 13, 2020 109.49 111.53 108.99 110.60 548,831 +2.29(+2.12%)
Jan 10, 2020 109.77 109.86 108.19 108.30 356,335 -1.53(-1.40%)
Jan 09, 2020 109.39 109.96 108.72 109.84 433,476 +0.88(+0.81%)
Jan 08, 2020 108.63 110.25 108.54 108.96 304,211 -0.11(-0.10%)
Jan 07, 2020 108.04 109.98 108.04 109.07 449,214 +0.30(+0.28%)
Jan 06, 2020 108.67 109.24 108.12 108.76 434,858 -0.27(-0.24%)
Jan 03, 2020 107.89 109.64 107.89 109.03 318,522 -0.40(-0.37%)
Jan 02, 2020 110.90 110.93 108.70 109.43 376,683 -0.47(-0.43%)
Dec 31, 2019 110.07 110.87 109.78 109.90 402,211 -0.30(-0.27%)
Dec 30, 2019 110.66 110.88 109.88 110.20 343,827 -0.17(-0.16%)
Dec 27, 2019 111.01 111.32 110.13 110.38 350,886 -0.50(-0.46%)
Dec 26, 2019 110.72 111.26 109.69 110.88 312,917 +0.16(+0.15%)
Dec 24, 2019 111.15 111.35 110.65 110.72 130,220 -0.16(-0.15%)
Dec 23, 2019 111.27 111.28 110.50 110.88 387,022 -0.46(-0.41%)
Dec 20, 2019 110.63 112.11 110.09 111.34 1,787,777 +1.07(+0.97%)
Dec 19, 2019 110.69 111.07 110.21 110.27 410,761 -0.62(-0.56%)
Dec 18, 2019 110.73 111.01 109.44 110.89 396,140 -0.22(-0.20%)
Dec 17, 2019 109.49 111.43 108.45 111.11 434,968 +2.03(+1.86%)
Dec 16, 2019 110.53 110.55 108.97 109.08 419,162 -0.81(-0.74%)
Dec 13, 2019 110.38 111.19 109.22 109.89 333,778 -1.03(-0.93%)
Dec 12, 2019 109.57 111.03 108.69 110.92 497,100 +0.37(+0.33%)
Dec 11, 2019 110.34 111.00 110.09 110.55 574,356 +0.13(+0.12%)
Dec 10, 2019 110.03 111.30 109.97 110.42 390,502 -0.19(-0.17%)
Dec 09, 2019 110.28 111.70 110.25 110.62 430,351 +0.29(+0.27%)
Dec 06, 2019 109.20 111.12 109.20 110.32 617,211 +1.44(+1.32%)
Dec 05, 2019 107.31 108.90 107.09 108.88 731,523 +1.40(+1.31%)
Dec 04, 2019 108.92 109.48 107.15 107.48 597,777 -0.84(-0.77%)
Dec 03, 2019 107.26 108.41 106.50 108.31 468,516 -0.44(-0.41%)
Dec 02, 2019 108.54 109.17 108.09 108.75 427,642 +0.49(+0.45%)
Nov 29, 2019 108.76 108.98 107.90 108.27 131,419 -0.91(-0.83%)
Nov 27, 2019 109.48 109.53 108.19 109.18 480,562 -0.17(-0.16%)
Nov 26, 2019 107.54 109.50 106.93 109.35 511,671 +2.11(+1.97%)
Nov 25, 2019 107.24 108.75 106.33 107.24 753,376 +0.43(+0.40%)
Nov 22, 2019 107.52 107.58 106.66 106.81 438,063 +0.10(+0.09%)
Nov 21, 2019 107.17 107.95 106.69 106.71 746,349 -0.85(-0.79%)
Nov 20, 2019 105.72 108.63 105.18 107.56 838,830 +1.28(+1.20%)
Nov 19, 2019 106.96 106.96 104.94 106.28 905,892 -0.57(-0.53%)
Nov 18, 2019 103.73 106.93 103.42 106.85 870,095 +3.00(+2.89%)
Nov 15, 2019 104.46 105.28 103.51 103.85 654,806 +0.21(+0.20%)
Nov 14, 2019 104.29 105.23 103.37 103.64 972,903 -1.21(-1.16%)
Nov 13, 2019 105.38 106.22 104.65 104.85 516,548 -0.83(-0.79%)
Nov 12, 2019 106.42 106.66 105.36 105.69 507,675 -0.73(-0.69%)
Nov 11, 2019 106.68 106.74 106.01 106.42 333,124 -0.75(-0.70%)
Nov 08, 2019 106.88 108.30 106.80 107.16 408,637 -0.09(-0.09%)
Nov 07, 2019 108.33 108.76 107.14 107.26 623,817 +0.22(+0.21%)
Nov 06, 2019 107.71 108.26 106.83 107.04 771,856 -1.25(-1.16%)
Nov 05, 2019 109.14 110.04 108.23 108.29 632,124 -0.03(-0.02%)
Nov 04, 2019 108.22 108.73 107.53 108.31 432,093 +0.85(+0.79%)
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.