Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

303.80 -1.00 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.02 85.05 80.63 81.61 704,859 -1.01(-1.22%)
Mar 30, 2020 78.16 83.17 76.18 82.62 623,984 +4.89(+6.29%)
Mar 27, 2020 82.23 82.97 77.37 77.72 769,757 -7.58(-8.89%)
Mar 26, 2020 78.54 85.80 78.02 85.31 1,030,984 +7.63(+9.82%)
Mar 25, 2020 77.25 83.44 74.91 77.68 1,102,998 +0.52(+0.68%)
Mar 24, 2020 69.18 77.66 68.82 77.16 931,300 +10.61(+15.95%)
Mar 23, 2020 69.33 70.10 65.75 66.54 939,822 -2.79(-4.02%)
Mar 20, 2020 73.11 75.07 68.57 69.33 1,105,802 -3.64(-4.99%)
Mar 19, 2020 70.01 76.77 68.03 72.97 949,418 +2.18(+3.08%)
Mar 18, 2020 72.92 74.78 69.90 70.79 1,031,479 -6.96(-8.95%)
Mar 17, 2020 76.57 79.52 73.35 77.75 1,098,551 +2.68(+3.57%)
Mar 16, 2020 74.07 81.05 70.37 75.07 1,023,459 -8.71(-10.40%)
Mar 13, 2020 85.12 85.22 79.29 83.78 1,106,983 +3.61(+4.50%)
Mar 12, 2020 82.73 86.03 74.63 80.17 831,351 -8.20(-9.28%)
Mar 11, 2020 89.10 90.80 87.12 88.38 690,622 -3.25(-3.55%)
Mar 10, 2020 89.80 91.92 87.69 91.63 823,365 +4.39(+5.03%)
Mar 09, 2020 91.82 91.82 87.10 87.24 717,339 -7.82(-8.23%)
Mar 06, 2020 94.53 96.55 93.79 95.06 757,004 -2.39(-2.45%)
Mar 05, 2020 98.44 98.96 96.89 97.45 553,407 -3.17(-3.15%)
Mar 04, 2020 99.02 100.83 97.19 100.62 541,658 +3.08(+3.16%)
Mar 03, 2020 97.90 101.30 96.98 97.54 667,884 -0.36(-0.37%)
Mar 02, 2020 95.18 98.02 93.84 97.90 1,252,943 +3.22(+3.40%)
Feb 28, 2020 93.30 95.53 92.00 94.68 1,016,072 -2.04(-2.11%)
Feb 27, 2020 98.47 99.94 96.52 96.72 706,115 -3.82(-3.80%)
Feb 26, 2020 100.18 101.68 99.82 100.54 824,868 +1.07(+1.08%)
Feb 25, 2020 100.95 102.10 98.75 99.47 620,569 -1.19(-1.19%)
Feb 24, 2020 99.14 101.48 98.84 100.66 524,597 -2.04(-1.98%)
Feb 21, 2020 100.40 103.64 99.77 102.70 958,814 +1.43(+1.42%)
Feb 20, 2020 108.78 110.02 98.13 101.26 1,538,156 -7.22(-6.66%)
Feb 19, 2020 107.84 109.02 107.67 108.48 736,514 +1.09(+1.02%)
Feb 18, 2020 107.16 108.22 106.70 107.39 394,889 -0.03(-0.03%)
Feb 14, 2020 107.70 107.97 106.75 107.42 437,975 -0.31(-0.28%)
Feb 13, 2020 107.73 108.51 107.50 107.72 211,034 -0.55(-0.50%)
Feb 12, 2020 110.07 110.14 108.01 108.27 300,342 -0.79(-0.72%)
Feb 11, 2020 108.47 110.23 108.47 109.06 489,107 +1.21(+1.12%)
Feb 10, 2020 106.91 108.45 106.91 107.84 334,887 +0.42(+0.39%)
Feb 07, 2020 109.08 109.41 107.13 107.43 356,516 -2.34(-2.13%)
Feb 06, 2020 110.94 111.10 109.30 109.77 576,996 -0.36(-0.33%)
Feb 05, 2020 109.05 110.45 108.46 110.13 355,394 +2.10(+1.95%)
Feb 04, 2020 109.34 109.34 107.79 108.03 303,436 +0.53(+0.49%)
Feb 03, 2020 106.75 108.10 106.30 107.50 352,106 +1.24(+1.17%)
Jan 31, 2020 107.92 108.15 106.07 106.26 794,384 -2.64(-2.42%)
Jan 30, 2020 105.67 108.93 105.48 108.90 316,229 +2.67(+2.51%)
Jan 29, 2020 106.93 107.73 106.18 106.23 344,182 -0.89(-0.83%)
Jan 28, 2020 107.31 108.12 106.22 107.12 305,959 +0.69(+0.65%)
Jan 27, 2020 106.27 107.55 105.82 106.43 361,172 -1.63(-1.51%)
Jan 24, 2020 109.24 109.24 106.98 108.06 289,102 -1.22(-1.12%)
Jan 23, 2020 107.94 109.65 106.28 109.28 403,352 +0.60(+0.55%)
Jan 22, 2020 108.70 109.47 108.40 108.68 426,730 +0.43(+0.39%)
Jan 21, 2020 110.77 111.19 107.46 108.25 813,038 -4.21(-3.74%)
Jan 17, 2020 112.53 112.98 111.93 112.46 413,127 +0.61(+0.55%)
Jan 16, 2020 112.91 112.91 111.25 111.85 371,368 -0.46(-0.41%)
Jan 15, 2020 111.61 112.66 111.50 112.31 459,114 +0.09(+0.08%)
Jan 14, 2020 111.36 112.26 111.03 112.22 450,293 +0.67(+0.60%)
Jan 13, 2020 110.44 112.49 109.94 111.56 544,119 +2.31(+2.12%)
Jan 10, 2020 110.72 110.81 109.12 109.24 353,275 -1.55(-1.40%)
Jan 09, 2020 110.33 110.91 109.66 110.79 429,755 +0.89(+0.81%)
Jan 08, 2020 109.58 111.20 109.48 109.90 301,599 -0.11(-0.10%)
Jan 07, 2020 108.97 110.94 108.97 110.01 445,357 +0.31(+0.28%)
Jan 06, 2020 109.61 110.19 109.06 109.70 431,125 -0.27(-0.24%)
Jan 03, 2020 108.83 110.58 108.83 109.97 315,787 -0.41(-0.37%)
Jan 02, 2020 111.86 111.89 109.64 110.38 373,449 -0.47(-0.43%)
Dec 31, 2019 111.02 111.83 110.73 110.85 398,758 -0.31(-0.27%)
Dec 30, 2019 111.62 111.84 110.83 111.16 340,875 -0.18(-0.16%)
Dec 27, 2019 111.97 112.29 111.08 111.33 347,874 -0.51(-0.46%)
Dec 26, 2019 111.68 112.23 110.64 111.84 310,231 +0.17(+0.15%)
Dec 24, 2019 112.11 112.31 111.61 111.68 129,102 -0.17(-0.15%)
Dec 23, 2019 112.23 112.24 111.45 111.84 383,699 -0.46(-0.41%)
Dec 20, 2019 111.58 113.08 111.05 112.31 1,772,428 +1.08(+0.97%)
Dec 19, 2019 111.65 112.03 111.17 111.22 407,235 -0.63(-0.56%)
Dec 18, 2019 111.69 111.97 110.39 111.85 392,738 -0.22(-0.20%)
Dec 17, 2019 110.44 112.40 109.39 112.07 431,234 +2.05(+1.86%)
Dec 16, 2019 111.49 111.51 109.91 110.03 415,563 -0.81(-0.73%)
Dec 13, 2019 111.33 112.15 110.17 110.84 330,912 -1.04(-0.93%)
Dec 12, 2019 110.52 111.99 109.63 111.88 492,832 +0.37(+0.33%)
Dec 11, 2019 111.30 111.96 111.05 111.51 569,425 +0.13(+0.12%)
Dec 10, 2019 110.98 112.26 110.92 111.38 387,150 -0.20(-0.17%)
Dec 09, 2019 111.23 112.67 111.20 111.58 426,656 +0.30(+0.27%)
Dec 06, 2019 110.15 112.08 110.15 111.28 611,912 +1.45(+1.32%)
Dec 05, 2019 108.24 109.84 108.02 109.83 725,242 +1.42(+1.31%)
Dec 04, 2019 109.86 110.43 108.08 108.41 592,645 -0.84(-0.77%)
Dec 03, 2019 108.19 109.34 107.43 109.25 464,493 -0.44(-0.41%)
Dec 02, 2019 109.48 110.11 109.03 109.70 423,970 +0.49(+0.45%)
Nov 29, 2019 109.70 109.93 108.83 109.20 130,290 -0.92(-0.83%)
Nov 27, 2019 110.43 110.47 109.13 110.12 476,436 -0.18(-0.16%)
Nov 26, 2019 108.47 110.44 107.86 110.30 507,278 +2.13(+1.97%)
Nov 25, 2019 108.17 109.70 107.25 108.17 746,908 +0.44(+0.40%)
Nov 22, 2019 108.45 108.51 107.58 107.73 434,302 +0.10(+0.09%)
Nov 21, 2019 108.10 108.89 107.61 107.63 739,942 -0.86(-0.79%)
Nov 20, 2019 106.64 109.58 106.09 108.49 831,628 +1.29(+1.20%)
Nov 19, 2019 107.89 107.89 105.85 107.21 898,114 -0.57(-0.53%)
Nov 18, 2019 104.63 107.85 104.31 107.78 862,624 +3.03(+2.89%)
Nov 15, 2019 105.36 106.20 104.41 104.75 649,184 +0.21(+0.20%)
Nov 14, 2019 105.20 106.14 104.26 104.54 964,550 -1.22(-1.16%)
Nov 13, 2019 106.30 107.14 105.56 105.76 512,113 -0.84(-0.79%)
Nov 12, 2019 107.34 107.59 106.27 106.60 503,317 -0.74(-0.69%)
Nov 11, 2019 107.60 107.67 106.93 107.34 330,264 -0.75(-0.70%)
Nov 08, 2019 107.81 109.23 107.72 108.09 405,128 -0.09(-0.09%)
Nov 07, 2019 109.27 109.70 108.06 108.18 618,461 +0.22(+0.20%)
Nov 06, 2019 108.64 109.20 107.76 107.96 765,229 -1.26(-1.16%)
Nov 05, 2019 110.08 110.99 109.17 109.22 626,696 -0.03(-0.03%)
Nov 04, 2019 109.16 109.67 108.46 109.25 428,383 +0.86(+0.79%)
Nov 01, 2019 108.04 109.71 108.04 108.40 464,182 +1.50(+1.40%)
Oct 31, 2019 107.94 108.34 106.61 106.89 738,260 -1.85(-1.70%)
Oct 30, 2019 108.83 109.53 108.18 108.75 562,668 -1.55(-1.40%)
Oct 29, 2019 108.79 111.33 108.79 110.29 505,014 +1.48(+1.36%)
Oct 28, 2019 106.96 109.39 106.95 108.81 658,626 +1.91(+1.78%)
Oct 25, 2019 104.33 108.06 103.90 106.90 965,926 +2.96(+2.84%)
Oct 24, 2019 97.31 103.99 96.72 103.95 1,991,728 +12.54(+13.72%)
Oct 23, 2019 91.80 91.82 90.57 91.41 546,441 -0.39(-0.42%)
Oct 22, 2019 91.46 92.29 90.96 91.80 490,208 +0.59(+0.65%)
Oct 21, 2019 92.37 92.96 91.17 91.21 341,211 -0.31(-0.34%)
Oct 18, 2019 92.12 92.28 91.17 91.52 336,956 -0.55(-0.60%)
Oct 17, 2019 92.51 93.13 91.31 92.07 490,637 +0.58(+0.63%)
Oct 16, 2019 92.03 92.64 90.89 91.49 415,439 -1.38(-1.49%)
Oct 15, 2019 91.78 93.94 91.01 92.87 418,214 +0.87(+0.94%)
Oct 14, 2019 92.50 92.80 91.15 92.01 318,694 -1.62(-1.73%)
Oct 11, 2019 93.51 94.77 93.50 93.63 404,694 +1.50(+1.63%)
Oct 10, 2019 91.16 92.50 90.40 92.13 478,454 +1.81(+2.01%)
Oct 09, 2019 91.32 91.32 89.12 90.31 474,181 -0.13(-0.14%)
Oct 08, 2019 90.26 91.37 89.64 90.44 448,480 -0.50(-0.55%)
Oct 07, 2019 91.50 91.77 90.37 90.94 369,207 -0.72(-0.78%)
Oct 04, 2019 90.69 91.75 90.40 91.66 350,525 +1.32(+1.46%)
Oct 03, 2019 89.10 90.36 87.87 90.34 511,769 +0.89(+1.00%)
Oct 02, 2019 90.29 90.73 88.92 89.45 338,844 -1.89(-2.07%)
Oct 01, 2019 92.43 93.96 91.11 91.34 401,319 -0.47(-0.51%)
Sep 30, 2019 90.88 92.04 90.79 91.81 308,704 +0.71(+0.78%)
Sep 27, 2019 91.47 91.95 90.70 91.10 519,763 +0.09(+0.10%)
Sep 26, 2019 91.92 91.92 89.89 91.00 471,915 -1.30(-1.41%)
Sep 25, 2019 90.32 92.54 90.32 92.30 806,211 +1.70(+1.88%)
Sep 24, 2019 92.98 93.21 90.09 90.60 1,074,935 -2.69(-2.88%)
Sep 23, 2019 91.99 94.24 91.41 93.29 376,827 +0.74(+0.80%)
Sep 20, 2019 95.29 95.37 92.44 92.55 1,289,095 -2.82(-2.96%)
Sep 19, 2019 94.64 96.44 94.31 95.37 550,481 +0.35(+0.37%)
Sep 18, 2019 94.61 95.16 94.03 95.02 316,241 -0.17(-0.17%)
Sep 17, 2019 93.45 95.43 93.03 95.19 560,543 +0.71(+0.75%)
Sep 16, 2019 94.27 95.55 93.24 94.48 505,305 -0.77(-0.81%)
Sep 13, 2019 96.70 96.70 95.21 95.25 305,909 -0.31(-0.33%)
Sep 12, 2019 95.40 96.13 94.59 95.56 389,657 +0.37(+0.39%)
Sep 11, 2019 95.34 95.34 93.76 95.20 415,113 +0.28(+0.29%)
Sep 10, 2019 92.42 94.97 91.50 94.92 465,030 +2.45(+2.65%)
Sep 09, 2019 92.89 93.16 91.94 92.47 492,883 +0.28(+0.30%)
Sep 06, 2019 93.62 93.91 92.10 92.19 668,592 -0.08(-0.09%)
Sep 05, 2019 92.40 94.13 91.93 92.28 671,474 +0.97(+1.06%)
Sep 04, 2019 90.24 91.33 90.06 91.31 563,224 +2.31(+2.60%)
Sep 03, 2019 88.72 89.09 87.74 89.00 413,999 -0.57(-0.64%)
Aug 30, 2019 90.76 90.76 89.32 89.57 650,246 -0.33(-0.37%)
Aug 29, 2019 88.89 90.41 88.89 89.90 579,152 +1.99(+2.26%)
Aug 28, 2019 86.76 88.28 86.07 87.91 302,401 +0.85(+0.97%)
Aug 27, 2019 88.53 88.53 87.03 87.06 844,341 -1.17(-1.33%)
Aug 26, 2019 88.56 88.85 87.80 88.23 537,381 +0.19(+0.22%)
Aug 23, 2019 89.55 90.41 87.73 88.04 506,845 -2.02(-2.24%)
Aug 22, 2019 90.90 91.09 89.81 90.06 467,036 -0.36(-0.40%)
Aug 21, 2019 91.33 91.33 89.94 90.41 574,565 -0.04(-0.04%)
Aug 20, 2019 90.58 91.46 90.10 90.45 594,650 -0.67(-0.74%)
Aug 19, 2019 91.03 91.65 90.85 91.12 300,781 +1.23(+1.36%)
Aug 16, 2019 88.62 90.13 88.62 89.90 1,317,428 +1.64(+1.86%)
Aug 15, 2019 88.60 88.89 87.55 88.26 479,738 +0.12(+0.14%)
Aug 14, 2019 88.68 89.34 87.78 88.14 646,170 -2.78(-3.05%)
Aug 13, 2019 89.35 92.18 88.90 90.91 525,663 +1.61(+1.81%)
Aug 12, 2019 90.18 90.24 88.76 89.30 516,578 -0.84(-0.93%)
Aug 09, 2019 91.01 91.20 89.88 90.15 638,918 -1.63(-1.78%)
Aug 08, 2019 90.64 92.09 90.38 91.78 683,146 +2.08(+2.32%)
Aug 07, 2019 88.51 89.82 87.65 89.70 488,367 -0.14(-0.15%)
Aug 06, 2019 88.62 89.85 87.70 89.83 542,270 +1.32(+1.49%)
Aug 05, 2019 88.17 88.77 87.53 88.51 588,610 -1.16(-1.30%)
Aug 02, 2019 89.84 90.48 88.76 89.68 436,062 -0.89(-0.98%)
Aug 01, 2019 91.27 91.87 89.62 90.57 579,878 -0.98(-1.07%)
Jul 31, 2019 92.26 92.64 90.81 91.55 980,876 -0.71(-0.77%)
Jul 30, 2019 91.88 92.77 91.83 92.26 608,889 -0.53(-0.57%)
Jul 29, 2019 93.96 94.07 92.72 92.79 649,679 -1.55(-1.64%)
Jul 26, 2019 92.79 96.40 92.20 94.34 875,946 +1.75(+1.89%)
Jul 25, 2019 87.83 93.01 87.50 92.59 1,514,713 +7.32(+8.58%)
Jul 24, 2019 84.98 85.62 84.23 85.27 664,055 -0.36(-0.42%)
Jul 23, 2019 85.98 87.06 85.60 85.63 544,554 +0.16(+0.18%)
Jul 22, 2019 85.58 86.15 84.80 85.47 357,644 +0.02(+0.02%)
Jul 19, 2019 85.02 86.21 84.31 85.46 284,412 +0.85(+1.01%)
Jul 18, 2019 84.53 85.12 84.04 84.60 280,379 +0.41(+0.49%)
Jul 17, 2019 85.41 85.68 84.16 84.19 511,535 -1.24(-1.45%)
Jul 16, 2019 84.60 86.34 84.45 85.43 473,955 +0.82(+0.97%)
Jul 15, 2019 84.75 84.95 83.61 84.60 588,289 +0.49(+0.58%)
Jul 12, 2019 83.55 84.24 83.28 84.12 1,302,947 +0.94(+1.13%)
Jul 11, 2019 83.54 83.73 82.76 83.17 370,504 -0.61(-0.73%)
Jul 10, 2019 85.25 85.51 83.67 83.79 299,591 -0.75(-0.89%)
Jul 09, 2019 83.89 84.65 82.76 84.54 612,580 -0.09(-0.11%)
Jul 08, 2019 85.76 86.27 84.44 84.63 312,313 -1.41(-1.64%)
Jul 05, 2019 85.70 86.15 83.88 86.04 275,023 -0.41(-0.48%)
Jul 03, 2019 86.86 87.10 86.12 86.45 237,902 -0.16(-0.19%)
Jul 02, 2019 87.33 87.33 86.14 86.62 638,252 -0.87(-0.99%)
Jul 01, 2019 87.01 87.62 86.87 87.49 441,326 +0.82(+0.95%)
Jun 28, 2019 85.36 86.69 84.88 86.66 900,402 +1.51(+1.77%)
Jun 27, 2019 84.68 85.26 84.34 85.15 363,343 +0.84(+1.00%)
Jun 26, 2019 82.83 84.53 82.36 84.31 305,884 +2.14(+2.61%)
Jun 25, 2019 82.30 83.18 81.81 82.17 472,040 -0.07(-0.09%)
Jun 24, 2019 82.62 82.63 81.45 82.24 315,383 -0.46(-0.55%)
Jun 21, 2019 82.66 83.30 82.41 82.70 482,900 -0.20(-0.24%)
Jun 20, 2019 83.43 83.65 82.24 82.90 373,751 +0.49(+0.59%)
Jun 19, 2019 82.20 82.90 81.61 82.41 434,681 +0.66(+0.81%)
Jun 18, 2019 80.92 83.46 80.92 81.76 443,854 +1.64(+2.05%)
Jun 17, 2019 80.90 81.00 79.18 80.12 482,533 -1.35(-1.65%)
Jun 14, 2019 81.53 81.76 80.90 81.46 196,850 -0.56(-0.68%)
Jun 13, 2019 81.98 82.38 81.24 82.02 327,932 +0.44(+0.54%)
Jun 12, 2019 81.32 81.98 80.53 81.58 357,414 -0.03(-0.03%)
Jun 11, 2019 80.67 81.81 80.67 81.61 769,138 +2.04(+2.57%)
Jun 10, 2019 79.69 80.47 79.35 79.57 229,959 +0.24(+0.30%)
Jun 07, 2019 79.50 80.04 78.56 79.33 301,772 -0.11(-0.14%)
Jun 06, 2019 79.02 79.66 78.41 79.44 501,974 +0.31(+0.39%)
Jun 05, 2019 79.38 79.38 78.07 79.13 338,620 -0.05(-0.06%)
Jun 04, 2019 78.44 79.44 78.16 79.17 365,255 +1.23(+1.57%)
Jun 03, 2019 76.35 78.04 76.35 77.95 620,786 +1.68(+2.20%)
May 31, 2019 76.57 77.03 75.81 76.27 635,970 -1.54(-1.98%)
May 30, 2019 78.27 78.69 77.52 77.81 485,561 +0.12(+0.15%)
May 29, 2019 75.67 77.99 75.67 77.69 540,490 +0.77(+1.00%)
May 28, 2019 78.02 78.16 76.85 76.92 690,311 -0.91(-1.17%)
May 24, 2019 78.51 78.64 77.65 77.83 257,117 +0.11(+0.14%)
May 23, 2019 77.96 78.59 76.61 77.72 568,464 -1.47(-1.85%)
May 22, 2019 80.72 80.73 79.05 79.18 392,897 -2.11(-2.60%)
May 21, 2019 80.20 81.78 80.00 81.29 516,675 +1.80(+2.27%)
May 20, 2019 79.16 80.24 78.97 79.49 530,185 -0.35(-0.43%)
May 17, 2019 80.71 81.69 79.79 79.84 1,203,011 -1.66(-2.03%)
May 16, 2019 81.62 82.19 81.17 81.49 426,882 +0.18(+0.22%)
May 15, 2019 80.05 81.39 79.37 81.31 350,475 +0.33(+0.40%)
May 14, 2019 79.86 81.45 79.35 80.98 578,011 +1.78(+2.25%)
May 13, 2019 81.14 81.17 77.83 79.20 520,081 -3.90(-4.70%)
May 10, 2019 81.80 83.17 81.46 83.10 548,381 +0.95(+1.15%)
May 09, 2019 81.00 82.51 80.63 82.16 416,418 +0.32(+0.39%)
May 08, 2019 80.81 82.39 80.66 81.84 415,665 +0.79(+0.98%)
May 07, 2019 82.55 83.22 80.53 81.05 530,709 -2.38(-2.85%)
May 06, 2019 82.12 84.12 82.04 83.42 539,750 -0.44(-0.52%)
May 03, 2019 82.82 84.31 82.82 83.86 474,326 +1.91(+2.33%)
May 02, 2019 81.58 82.69 81.26 81.95 328,054 +0.03(+0.03%)
May 01, 2019 83.51 83.51 81.86 81.92 249,807 -1.77(-2.12%)
Apr 30, 2019 83.44 84.01 83.00 83.70 425,718 +0.24(+0.28%)
Apr 29, 2019 83.28 83.68 82.53 83.46 434,281 -0.05(-0.07%)
Apr 26, 2019 82.82 84.39 82.73 83.51 613,646 +0.38(+0.46%)
Apr 25, 2019 83.66 84.53 81.32 83.13 729,579 +2.29(+2.84%)
Apr 24, 2019 81.52 81.62 80.68 80.84 394,678 -0.47(-0.58%)
Apr 23, 2019 80.88 82.05 80.62 81.31 484,829 +0.33(+0.40%)
Apr 22, 2019 81.58 81.64 80.26 80.98 372,433 -0.93(-1.13%)
Apr 18, 2019 81.68 82.46 81.35 81.91 394,777 -1.03(-1.24%)
Apr 17, 2019 84.20 84.84 82.87 82.94 322,936 -0.51(-0.61%)
Apr 16, 2019 83.53 83.71 83.19 83.45 345,186 +0.37(+0.45%)
Apr 15, 2019 83.06 83.33 82.42 83.08 352,815 -0.02(-0.02%)
Apr 12, 2019 83.03 83.49 82.50 83.10 389,943 +0.47(+0.57%)
Apr 11, 2019 83.08 83.44 82.18 82.62 598,000 -0.53(-0.63%)
Apr 10, 2019 83.46 83.49 82.60 83.15 653,981 +0.13(+0.15%)
Apr 09, 2019 84.53 84.53 82.84 83.02 462,918 -2.07(-2.43%)
Apr 08, 2019 85.78 85.84 84.93 85.09 641,409 -0.69(-0.81%)
Apr 05, 2019 85.76 86.44 85.59 85.78 339,510 +0.05(+0.05%)
Apr 04, 2019 84.77 85.76 84.39 85.73 368,815 +1.02(+1.20%)
Apr 03, 2019 84.67 85.28 84.31 84.72 500,918 +0.98(+1.17%)
Apr 02, 2019 84.13 84.39 82.99 83.73 356,121 -0.07(-0.09%)
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.