Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.19 50.49 50.49 50.49 551,414 -0.77(-1.51%)
Dec 30, 2014 50.88 51.66 50.88 51.26 457,170 +0.14(+0.27%)
Dec 29, 2014 50.39 51.49 50.37 51.12 499,130 +0.73(+1.46%)
Dec 26, 2014 50.39 50.72 50.20 50.39 384,003 +0.32(+0.64%)
Dec 24, 2014 49.86 50.07 50.07 50.07 544,133 +0.16(+0.31%)
Dec 23, 2014 49.26 50.18 49.26 49.91 510,737 +0.77(+1.56%)
Dec 22, 2014 48.95 49.27 48.52 49.15 1,192,469 +0.39(+0.79%)
Dec 19, 2014 48.22 48.88 48.08 48.76 1,410,026 +0.46(+0.96%)
Dec 18, 2014 48.91 49.01 47.47 48.30 1,092,503 +0.12(+0.26%)
Dec 17, 2014 47.10 48.30 46.62 48.17 1,729,311 +1.06(+2.26%)
Dec 16, 2014 46.81 47.90 46.23 47.11 1,534,349 +0.02(+0.05%)
Dec 15, 2014 48.22 48.49 47.01 47.09 1,345,666 -1.07(-2.22%)
Dec 12, 2014 49.30 49.30 48.13 48.16 1,008,743 -1.52(-3.07%)
Dec 11, 2014 50.37 50.37 49.59 49.68 798,772 -0.76(-1.50%)
Dec 10, 2014 51.36 51.79 50.12 50.44 649,981 -1.33(-2.58%)
Dec 09, 2014 51.19 52.03 51.19 51.78 484,547 -0.09(-0.17%)
Dec 08, 2014 52.81 52.81 51.66 51.87 487,702 -1.04(-1.96%)
Dec 05, 2014 52.86 53.43 52.69 52.90 592,689 +0.26(+0.49%)
Dec 04, 2014 52.58 52.95 52.38 52.65 530,709 -0.13(-0.25%)
Dec 03, 2014 51.87 52.99 51.67 52.78 709,839 +1.32(+2.56%)
Dec 02, 2014 51.94 52.30 51.37 51.46 639,319 -0.35(-0.67%)
Dec 01, 2014 52.04 52.48 51.50 51.81 602,955 -0.88(-1.67%)
Nov 28, 2014 53.77 53.77 52.55 52.69 251,318 -1.20(-2.23%)
Nov 26, 2014 54.05 53.89 53.89 53.89 386,499 -0.02(-0.05%)
Nov 25, 2014 53.70 54.17 53.52 53.92 543,744 +0.34(+0.63%)
Nov 24, 2014 53.50 53.65 53.20 53.58 716,004 +0.25(+0.46%)
Nov 21, 2014 52.76 53.41 52.75 53.33 900,469 +1.43(+2.76%)
Nov 20, 2014 51.24 51.95 51.24 51.90 666,932 +0.15(+0.29%)
Nov 19, 2014 52.76 52.85 51.68 51.75 865,308 -1.41(-2.65%)
Nov 18, 2014 53.21 53.53 52.97 53.16 865,681 -0.06(-0.11%)
Nov 17, 2014 53.06 53.51 52.63 53.22 625,316 +0.13(+0.25%)
Nov 14, 2014 52.69 53.19 52.42 53.09 1,072,413 +0.33(+0.62%)
Nov 13, 2014 53.14 53.36 52.67 52.76 654,026 -0.31(-0.59%)
Nov 12, 2014 52.95 53.41 52.83 53.07 588,224 -0.25(-0.46%)
Nov 11, 2014 53.41 53.71 52.95 53.32 645,613 -0.45(-0.84%)
Nov 10, 2014 55.09 55.34 53.54 53.77 1,085,224 -1.38(-2.51%)
Nov 07, 2014 54.95 55.58 54.56 55.15 840,210 +0.59(+1.09%)
Nov 06, 2014 54.40 54.96 54.30 54.56 751,626 +0.07(+0.14%)
Nov 05, 2014 54.50 54.91 54.12 54.49 930,697 -0.13(-0.24%)
Nov 04, 2014 54.41 54.73 53.44 54.62 864,893 +0.03(+0.06%)
Nov 03, 2014 55.22 55.38 54.49 54.59 899,214 -0.73(-1.32%)
Oct 31, 2014 53.94 55.44 53.50 55.31 1,159,348 +1.39(+2.58%)
Oct 30, 2014 53.59 54.67 53.59 53.92 825,398 +0.01(+0.02%)
Oct 29, 2014 54.62 54.92 53.40 53.91 865,831 -0.34(-0.63%)
Oct 28, 2014 53.24 54.52 53.00 54.26 897,641 +1.48(+2.80%)
Oct 27, 2014 52.86 53.18 53.36 52.78 1,388,633 -0.58(-1.09%)
Oct 24, 2014 52.46 53.54 52.28 53.36 1,084,341 +1.28(+2.46%)
Oct 23, 2014 52.68 52.87 51.05 52.09 1,441,634 -0.20(-0.39%)
Oct 22, 2014 53.41 53.45 52.23 52.29 844,883 -1.15(-2.15%)
Oct 21, 2014 52.76 53.57 52.28 53.44 735,844 +1.43(+2.74%)
Oct 20, 2014 51.27 51.72 51.26 52.01 580,641 +0.42(+0.81%)
Oct 17, 2014 51.74 52.45 50.76 51.59 726,767 +0.54(+1.06%)
Oct 16, 2014 49.45 51.36 49.45 51.05 831,175 +0.41(+0.81%)
Oct 15, 2014 50.00 51.12 49.12 50.64 744,728 +0.09(+0.18%)
Oct 14, 2014 50.63 51.61 50.27 50.55 1,066,137 +0.26(+0.52%)
Oct 13, 2014 51.11 52.33 50.20 50.29 998,421 -0.74(-1.45%)
Oct 10, 2014 51.70 52.35 51.03 51.03 632,279 -1.01(-1.94%)
Oct 09, 2014 53.93 53.93 51.81 52.04 756,329 -1.89(-3.50%)
Oct 08, 2014 53.45 53.97 52.29 53.92 657,251 +0.59(+1.11%)
Oct 07, 2014 53.88 54.28 53.30 53.33 661,207 -0.87(-1.60%)
Oct 06, 2014 54.47 54.68 53.67 54.20 688,960 +0.05(+0.09%)
Oct 03, 2014 54.83 55.03 54.03 54.15 553,201 -0.53(-0.97%)
Oct 02, 2014 55.02 55.30 53.95 54.68 585,191 -0.50(-0.91%)
Oct 01, 2014 55.89 56.11 54.93 55.18 912,228 -0.89(-1.58%)
Sep 30, 2014 56.51 56.62 55.74 56.07 708,963 -0.43(-0.77%)
Sep 29, 2014 56.79 57.15 56.48 56.50 602,655 -0.89(-1.54%)
Sep 26, 2014 57.17 57.64 56.95 57.39 579,117 +0.19(+0.33%)
Sep 25, 2014 57.95 58.07 56.78 57.20 854,426 -0.77(-1.33%)
Sep 24, 2014 59.23 59.23 57.88 57.97 1,031,491 -0.97(-1.64%)
Sep 23, 2014 59.10 59.45 58.91 58.94 855,624 -0.20(-0.35%)
Sep 22, 2014 59.63 59.63 58.70 59.14 672,409 -0.37(-0.62%)
Sep 19, 2014 60.63 60.63 59.41 59.51 1,222,329 -0.86(-1.43%)
Sep 18, 2014 60.12 60.54 60.04 60.37 773,445 +0.34(+0.56%)
Sep 17, 2014 59.34 60.27 59.33 60.04 1,051,049 +1.09(+1.85%)
Sep 16, 2014 57.98 59.18 57.98 58.95 776,942 +0.78(+1.34%)
Sep 15, 2014 58.00 58.37 58.00 58.17 477,028 +0.16(+0.28%)
Sep 12, 2014 58.01 58.25 57.69 58.00 905,128 -0.05(-0.08%)
Sep 11, 2014 57.51 58.29 57.44 58.05 513,672 +0.45(+0.78%)
Sep 10, 2014 57.22 57.62 56.72 57.60 400,341 +0.30(+0.53%)
Sep 09, 2014 57.65 57.65 56.97 57.30 467,219 -0.37(-0.64%)
Sep 08, 2014 58.33 58.40 57.44 57.67 476,355 -0.57(-0.97%)
Sep 05, 2014 58.42 58.42 57.81 58.23 220,979 -0.11(-0.20%)
Sep 04, 2014 58.22 59.00 58.14 58.35 339,451 +0.11(+0.20%)
Sep 03, 2014 58.15 58.63 57.84 58.23 721,749 +0.48(+0.82%)
Sep 02, 2014 57.46 57.81 57.24 57.76 660,103 +0.44(+0.77%)
Aug 29, 2014 57.22 57.32 57.32 57.32 236,543 +0.10(+0.17%)
Aug 28, 2014 57.45 57.45 56.86 57.22 408,593 -0.43(-0.75%)
Aug 27, 2014 57.57 57.75 57.25 57.65 466,981 +0.08(+0.14%)
Aug 26, 2014 57.01 57.70 56.90 57.57 446,052 +0.81(+1.43%)
Aug 25, 2014 57.20 57.33 56.69 56.76 440,230 +0.00(+0.00%)
Aug 22, 2014 56.97 57.05 56.64 56.76 314,784 -0.38(-0.66%)
Aug 21, 2014 57.28 57.31 56.68 57.13 311,348 -0.21(-0.37%)
Aug 20, 2014 57.14 57.46 56.84 57.35 418,805 +0.20(+0.36%)
Aug 19, 2014 57.22 57.50 56.93 57.14 354,003 +0.00(+0.00%)
Aug 18, 2014 56.34 57.19 56.23 57.14 667,585 +1.24(+2.21%)
Aug 15, 2014 56.34 56.45 55.62 55.91 391,972 -0.32(-0.57%)
Aug 14, 2014 56.24 56.37 56.06 56.22 236,310 -0.07(-0.13%)
Aug 13, 2014 55.65 56.35 55.49 56.30 317,225 +0.75(+1.36%)
Aug 12, 2014 55.92 56.20 55.24 55.54 337,145 -0.55(-0.97%)
Aug 11, 2014 56.38 56.40 55.94 56.09 404,856 +0.07(+0.13%)
Aug 08, 2014 55.55 56.07 55.37 56.02 497,611 +0.46(+0.82%)
Aug 07, 2014 56.38 56.47 55.24 55.56 657,793 -0.55(-0.97%)
Aug 06, 2014 55.21 56.29 55.14 56.11 761,430 +0.97(+1.76%)
Aug 05, 2014 55.42 56.01 54.92 55.14 679,350 -0.86(-1.53%)
Aug 04, 2014 55.49 56.12 55.13 55.99 833,768 +0.80(+1.45%)
Aug 01, 2014 55.41 56.07 54.44 55.19 1,155,527 -0.46(-0.84%)
Jul 31, 2014 56.14 56.85 55.50 55.66 820,843 -1.18(-2.08%)
Jul 30, 2014 57.62 57.75 56.20 56.84 966,288 -0.18(-0.31%)
Jul 29, 2014 58.02 58.19 57.01 57.02 793,005 -0.85(-1.47%)
Jul 28, 2014 57.75 58.22 57.27 57.87 564,804 +0.02(+0.04%)
Jul 25, 2014 58.06 58.10 57.39 57.84 696,585 -0.14(-0.24%)
Jul 24, 2014 59.54 59.74 57.81 57.98 1,273,827 -3.09(-5.06%)
Jul 23, 2014 61.24 61.25 60.74 61.07 553,335 -0.06(-0.09%)
Jul 22, 2014 61.33 61.47 60.82 61.13 1,036,258 +0.21(+0.35%)
Jul 21, 2014 61.15 61.42 60.68 60.92 781,115 -0.33(-0.53%)
Jul 18, 2014 60.34 61.31 60.25 61.24 584,239 +0.95(+1.57%)
Jul 17, 2014 60.18 60.85 59.94 60.30 616,955 -0.25(-0.42%)
Jul 16, 2014 60.40 60.65 59.81 60.55 716,489 +0.64(+1.08%)
Jul 15, 2014 60.21 60.49 59.47 59.91 402,817 -0.19(-0.31%)
Jul 14, 2014 60.35 60.35 59.34 60.09 488,970 +0.11(+0.19%)
Jul 11, 2014 59.68 60.12 59.19 59.98 416,807 +0.27(+0.45%)
Jul 10, 2014 59.74 60.36 59.58 59.71 351,649 -1.03(-1.69%)
Jul 09, 2014 60.71 60.94 60.37 60.74 577,305 +0.16(+0.26%)
Jul 08, 2014 60.44 60.80 60.28 60.58 548,484 +0.12(+0.20%)
Jul 07, 2014 60.45 60.80 60.25 60.46 333,292 -0.38(-0.63%)
Jul 03, 2014 60.67 60.85 60.85 60.85 613,357 +0.26(+0.43%)
Jul 02, 2014 60.41 60.89 60.41 60.58 435,804 +0.02(+0.04%)
Jul 01, 2014 60.35 61.16 60.11 60.56 713,866 +0.45(+0.75%)
Jun 30, 2014 59.83 60.27 59.36 60.11 583,715 +0.23(+0.38%)
Jun 27, 2014 59.85 60.16 59.61 59.88 479,449 -0.20(-0.34%)
Jun 26, 2014 60.11 60.35 59.76 60.09 561,131 -0.12(-0.20%)
Jun 25, 2014 59.43 60.23 59.43 60.21 299,331 +0.74(+1.25%)
Jun 24, 2014 59.84 60.91 59.40 59.47 293,701 -0.66(-1.10%)
Jun 23, 2014 60.26 60.34 59.65 60.13 371,039 +0.22(+0.37%)
Jun 20, 2014 59.85 60.15 59.79 59.91 547,467 -0.24(-0.41%)
Jun 19, 2014 60.06 60.34 59.97 60.15 443,117 +0.11(+0.19%)
Jun 18, 2014 59.75 60.08 59.32 60.04 362,803 +0.42(+0.71%)
Jun 17, 2014 58.68 60.11 58.26 59.61 505,515 +0.94(+1.60%)
Jun 16, 2014 59.08 59.28 58.58 58.68 371,291 -0.39(-0.66%)
Jun 13, 2014 58.78 59.14 58.52 59.07 389,113 +0.31(+0.53%)
Jun 12, 2014 59.45 59.45 58.58 58.76 210,940 -0.95(-1.58%)
Jun 11, 2014 59.01 59.74 58.97 59.70 276,857 +0.34(+0.58%)
Jun 10, 2014 59.61 59.65 59.29 59.36 415,053 +0.02(+0.03%)
Jun 06, 2014 59.34 59.62 58.87 59.34 301,664 +0.23(+0.39%)
Jun 05, 2014 58.63 59.28 58.20 59.12 264,906 +0.58(+0.99%)
Jun 04, 2014 58.10 58.68 57.89 58.54 417,934 +0.21(+0.36%)
Jun 03, 2014 58.40 58.47 58.07 58.33 333,616 -0.38(-0.64%)
Jun 02, 2014 58.73 58.84 58.33 58.70 461,898 +0.02(+0.04%)
May 30, 2014 59.21 59.29 58.59 58.68 629,420 -0.89(-1.49%)
May 29, 2014 59.27 59.59 58.83 59.56 367,460 +0.57(+0.97%)
May 28, 2014 59.13 59.65 58.96 58.99 747,969 -0.27(-0.45%)
May 27, 2014 58.85 59.41 58.77 59.26 645,042 +0.56(+0.95%)
May 23, 2014 58.29 58.70 58.70 58.70 346,105 +0.43(+0.74%)
May 22, 2014 57.79 58.40 57.54 58.27 468,559 +0.66(+1.14%)
May 21, 2014 57.68 57.88 57.06 57.62 479,367 +0.28(+0.50%)
May 20, 2014 58.44 58.51 57.17 57.33 471,774 -1.41(-2.40%)
May 19, 2014 58.33 58.85 57.91 58.74 418,113 +0.32(+0.54%)
May 16, 2014 58.41 58.52 57.62 58.43 466,888 -0.24(-0.42%)
May 15, 2014 59.11 59.22 57.83 58.67 510,948 -0.64(-1.08%)
May 14, 2014 59.32 59.55 59.15 59.31 524,558 -0.01(-0.01%)
May 13, 2014 59.65 60.09 59.11 59.32 625,329 -0.28(-0.46%)
May 12, 2014 58.41 59.62 58.18 59.60 610,077 +1.59(+2.74%)
May 09, 2014 57.59 58.02 57.33 58.01 717,765 +0.28(+0.49%)
May 08, 2014 58.30 58.89 57.56 57.72 752,992 -0.55(-0.95%)
May 07, 2014 57.83 58.30 57.71 58.27 327,204 +0.48(+0.83%)
May 06, 2014 57.62 58.01 57.44 57.79 518,019 +0.09(+0.15%)
May 05, 2014 58.18 58.27 57.50 57.70 1,002,024 -0.85(-1.46%)
May 02, 2014 57.84 58.83 57.83 58.56 775,218 +0.77(+1.33%)
May 01, 2014 57.76 58.01 57.47 57.79 712,182 +0.31(+0.54%)
Apr 30, 2014 57.42 57.59 57.19 57.48 648,665 +0.06(+0.11%)
Apr 29, 2014 57.13 57.53 56.98 57.41 609,030 +0.55(+0.97%)
Apr 28, 2014 56.94 57.14 56.38 56.86 998,823 +0.05(+0.09%)
Apr 25, 2014 57.54 57.66 56.43 56.81 567,881 -0.77(-1.34%)
Apr 24, 2014 57.49 58.03 56.45 57.58 1,266,309 -0.89(-1.53%)
Apr 23, 2014 58.44 58.75 58.07 58.48 917,368 +0.02(+0.04%)
Apr 22, 2014 58.12 58.66 57.83 58.45 857,018 +0.50(+0.87%)
Apr 21, 2014 57.09 58.06 56.88 57.95 765,866 +0.92(+1.61%)
Apr 17, 2014 56.67 57.03 57.03 57.03 1,549,158 +0.22(+0.39%)
Apr 16, 2014 56.47 57.20 56.47 56.81 840,108 +0.62(+1.11%)
Apr 15, 2014 56.58 56.58 55.09 56.19 819,339 -0.45(-0.80%)
Apr 14, 2014 56.33 56.98 56.21 56.64 723,114 +0.62(+1.10%)
Apr 11, 2014 56.23 56.41 55.49 56.02 425,401 -0.45(-0.79%)
Apr 10, 2014 57.41 57.70 56.33 56.47 475,704 -1.03(-1.79%)
Apr 09, 2014 57.49 57.75 57.33 57.50 618,473 +0.29(+0.51%)
Apr 08, 2014 57.06 57.76 56.92 57.21 536,654 +0.10(+0.17%)
Apr 07, 2014 58.17 58.31 56.67 57.11 565,343 -1.08(-1.86%)
Apr 04, 2014 58.89 59.33 58.04 58.19 931,146 -0.13(-0.22%)
Apr 03, 2014 58.15 58.78 58.15 58.32 522,695 +0.17(+0.29%)
Apr 02, 2014 57.81 58.32 57.62 58.15 521,792 +0.30(+0.52%)
Apr 01, 2014 57.43 57.87 57.08 57.85 500,241 +0.50(+0.88%)
Mar 31, 2014 56.82 57.81 56.65 57.35 531,138 +0.74(+1.30%)
Mar 28, 2014 56.83 57.40 56.51 56.61 393,655 +0.28(+0.49%)
Mar 27, 2014 56.40 56.84 56.19 56.33 546,225 -0.12(-0.22%)
Mar 26, 2014 58.07 58.28 56.45 56.45 423,594 -1.31(-2.28%)
Mar 25, 2014 58.14 58.82 57.61 57.77 434,571 +0.02(+0.04%)
Mar 24, 2014 57.79 58.26 57.10 57.75 339,620 +0.28(+0.48%)
Mar 21, 2014 56.97 58.15 56.90 57.47 1,079,943 +0.57(+1.00%)
Mar 20, 2014 56.93 57.45 56.72 56.90 1,081,379 -0.35(-0.61%)
Mar 19, 2014 57.20 57.65 56.80 57.25 386,131 -0.08(-0.14%)
Mar 18, 2014 56.41 57.44 56.21 57.33 442,548 +1.00(+1.77%)
Mar 17, 2014 56.44 57.27 55.85 56.33 595,391 +0.08(+0.14%)
Mar 14, 2014 56.03 56.45 55.79 56.25 428,129 +0.38(+0.68%)
Mar 13, 2014 56.08 56.32 55.24 55.87 714,759 -0.06(-0.12%)
Mar 12, 2014 56.14 57.02 55.86 55.94 651,491 -0.54(-0.96%)
Mar 11, 2014 56.97 57.46 56.36 56.48 422,098 -0.29(-0.51%)
Mar 10, 2014 57.29 57.29 56.15 56.77 407,379 -0.71(-1.23%)
Mar 07, 2014 57.18 57.60 56.45 57.48 588,449 +0.34(+0.60%)
Mar 06, 2014 56.98 57.35 56.63 57.14 759,524 +0.39(+0.69%)
Mar 05, 2014 56.53 56.89 56.29 56.75 551,116 +0.20(+0.36%)
Mar 04, 2014 56.00 56.76 55.89 56.54 707,917 +1.21(+2.19%)
Mar 03, 2014 55.28 55.69 54.78 55.34 676,193 -0.61(-1.08%)
Feb 28, 2014 56.10 56.70 55.61 55.94 779,231 -0.23(-0.42%)
Feb 27, 2014 55.63 56.29 55.55 56.17 635,286 +0.53(+0.96%)
Feb 26, 2014 55.54 56.65 55.25 55.64 1,207,494 +0.31(+0.57%)
Feb 25, 2014 55.59 55.67 54.28 55.33 1,151,012 -0.30(-0.54%)
Feb 24, 2014 56.51 56.99 55.55 55.63 1,169,979 -1.01(-1.78%)
Feb 21, 2014 56.78 57.18 55.80 56.63 1,302,831 -0.38(-0.67%)
Feb 20, 2014 58.44 58.54 56.58 57.01 1,516,089 -1.43(-2.45%)
Feb 19, 2014 59.53 59.70 58.30 58.44 1,136,196 -1.39(-2.32%)
Feb 18, 2014 59.86 60.20 59.47 59.83 434,888 +0.24(+0.41%)
Feb 14, 2014 58.84 59.59 59.59 59.59 261,190 +0.76(+1.29%)
Feb 13, 2014 58.06 58.97 57.78 58.83 573,869 +0.20(+0.34%)
Feb 12, 2014 58.23 58.73 57.95 58.63 541,273 +0.43(+0.74%)
Feb 11, 2014 58.60 58.65 57.14 58.20 774,920 +2.37(+4.25%)
Feb 10, 2014 55.89 56.01 55.25 55.83 634,110 -0.40(-0.70%)
Feb 07, 2014 55.79 56.33 55.53 56.22 421,102 +0.82(+1.49%)
Feb 06, 2014 54.83 56.22 54.74 55.40 340,338 +0.82(+1.51%)
Feb 05, 2014 54.53 54.86 54.32 54.58 525,287 -0.10(-0.19%)
Feb 04, 2014 54.01 55.25 53.52 54.68 1,305,241 +0.81(+1.50%)
Feb 03, 2014 56.14 56.61 53.62 53.87 1,327,790 -2.61(-4.62%)
Jan 31, 2014 56.01 57.12 55.97 56.48 459,285 -0.48(-0.85%)
Jan 30, 2014 56.33 57.08 55.59 56.97 483,722 +1.04(+1.86%)
Jan 29, 2014 55.88 56.74 55.43 55.92 506,999 -0.36(-0.63%)
Jan 28, 2014 56.05 56.30 55.31 56.28 705,869 +0.62(+1.12%)
Jan 27, 2014 57.05 57.05 55.25 55.66 925,097 -1.19(-2.09%)
Jan 24, 2014 59.56 59.56 56.80 56.84 1,149,933 -3.29(-5.48%)
Jan 23, 2014 60.88 60.88 60.03 60.14 457,832 -0.86(-1.40%)
Jan 22, 2014 61.12 61.14 60.75 61.00 398,824 -0.08(-0.13%)
Jan 21, 2014 61.46 61.46 60.73 61.08 411,920 -0.36(-0.58%)
Jan 17, 2014 61.55 61.43 61.43 61.43 326,456 -0.02(-0.04%)
Jan 16, 2014 61.12 61.64 60.88 61.46 268,668 +0.52(+0.86%)
Jan 15, 2014 60.87 61.70 60.80 60.93 338,305 +0.09(+0.15%)
Jan 14, 2014 61.04 61.41 60.73 60.84 409,376 -0.11(-0.19%)
Jan 13, 2014 61.46 61.99 60.85 60.95 563,216 -0.51(-0.83%)
Jan 10, 2014 61.22 61.58 60.62 61.46 410,613 +0.48(+0.79%)
Jan 09, 2014 61.27 61.27 60.28 60.98 323,544 -0.02(-0.04%)
Jan 08, 2014 60.58 61.19 60.33 61.00 335,995 +0.42(+0.69%)
Jan 07, 2014 60.49 61.07 60.39 60.58 380,025 +0.33(+0.55%)
Jan 06, 2014 61.08 61.29 59.82 60.25 417,674 -0.70(-1.15%)
Jan 03, 2014 60.76 61.04 60.42 60.95 243,518 +0.19(+0.32%)
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.