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 (%)
Mar 31, 2020 83.31 85.35 80.92 81.90 702,357 -1.01(-1.22%)
Mar 30, 2020 78.44 83.46 76.45 82.91 621,769 +4.91(+6.29%)
Mar 27, 2020 82.53 83.27 77.65 78.00 767,025 -7.61(-8.89%)
Mar 26, 2020 78.82 86.11 78.30 85.61 1,027,324 +7.66(+9.82%)
Mar 25, 2020 77.52 83.73 75.18 77.95 1,099,082 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.06 77.43 927,994 +10.65(+15.95%)
Mar 23, 2020 69.58 70.35 65.99 66.78 936,486 -2.80(-4.02%)
Mar 20, 2020 73.37 75.34 68.81 69.58 1,101,877 -3.66(-4.99%)
Mar 19, 2020 70.26 77.05 68.27 73.23 946,048 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.04 1,027,818 -6.98(-8.95%)
Mar 17, 2020 76.84 79.80 73.61 78.03 1,094,651 +2.69(+3.57%)
Mar 16, 2020 74.34 81.34 70.62 75.34 1,019,826 -8.74(-10.40%)
Mar 13, 2020 85.43 85.52 79.57 84.08 1,103,053 +3.62(+4.50%)
Mar 12, 2020 83.02 86.33 74.90 80.46 828,400 -8.23(-9.28%)
Mar 11, 2020 89.42 91.13 87.43 88.69 688,171 -3.26(-3.55%)
Mar 10, 2020 90.12 92.25 88.01 91.95 820,443 +4.40(+5.03%)
Mar 09, 2020 92.15 92.15 87.41 87.55 714,793 -7.85(-8.23%)
Mar 06, 2020 94.87 96.90 94.13 95.40 754,316 -2.40(-2.45%)
Mar 05, 2020 98.79 99.31 97.24 97.80 551,442 -3.19(-3.16%)
Mar 04, 2020 99.38 101.19 97.54 100.98 539,735 +3.09(+3.16%)
Mar 03, 2020 98.25 101.66 97.32 97.89 665,513 -0.36(-0.37%)
Mar 02, 2020 95.52 98.37 94.17 98.25 1,248,496 +3.23(+3.40%)
Feb 28, 2020 93.64 95.87 92.33 95.02 1,012,466 -2.04(-2.11%)
Feb 27, 2020 98.82 100.30 96.87 97.06 703,608 -3.84(-3.80%)
Feb 26, 2020 100.54 102.04 100.17 100.90 821,940 +1.08(+1.08%)
Feb 25, 2020 101.31 102.47 99.11 99.82 618,366 -1.20(-1.19%)
Feb 24, 2020 99.50 101.85 99.19 101.02 522,734 -2.04(-1.98%)
Feb 21, 2020 100.76 104.01 100.12 103.06 955,410 +1.44(+1.42%)
Feb 20, 2020 109.17 110.41 98.47 101.62 1,532,695 -7.25(-6.65%)
Feb 19, 2020 108.23 109.41 108.05 108.87 733,899 +1.10(+1.02%)
Feb 18, 2020 107.54 108.60 107.08 107.77 393,488 -0.03(-0.03%)
Feb 14, 2020 108.08 108.36 107.13 107.80 436,420 -0.31(-0.28%)
Feb 13, 2020 108.12 108.90 107.89 108.11 210,285 -0.55(-0.50%)
Feb 12, 2020 110.46 110.53 108.40 108.66 299,276 -0.79(-0.72%)
Feb 11, 2020 108.86 110.62 108.86 109.44 487,371 +1.22(+1.12%)
Feb 10, 2020 107.29 108.84 107.29 108.23 333,698 +0.42(+0.39%)
Feb 07, 2020 109.47 109.80 107.51 107.81 355,251 -2.35(-2.13%)
Feb 06, 2020 111.33 111.50 109.69 110.16 574,948 -0.36(-0.33%)
Feb 05, 2020 109.44 110.85 108.85 110.52 354,132 +2.11(+1.95%)
Feb 04, 2020 109.73 109.73 108.17 108.41 302,359 +0.53(+0.49%)
Feb 03, 2020 107.13 108.49 106.68 107.89 350,856 +1.25(+1.17%)
Jan 31, 2020 108.30 108.53 106.45 106.64 791,564 -2.65(-2.42%)
Jan 30, 2020 106.05 109.31 105.86 109.29 315,106 +2.68(+2.51%)
Jan 29, 2020 107.31 108.12 106.56 106.61 342,960 -0.89(-0.83%)
Jan 28, 2020 107.69 108.51 106.60 107.50 304,873 +0.70(+0.65%)
Jan 27, 2020 106.65 107.93 106.19 106.81 359,889 -1.63(-1.51%)
Jan 24, 2020 109.63 109.63 107.36 108.44 288,076 -1.23(-1.12%)
Jan 23, 2020 108.32 110.04 106.66 109.67 401,920 +0.60(+0.55%)
Jan 22, 2020 109.08 109.86 108.79 109.06 425,215 +0.43(+0.39%)
Jan 21, 2020 111.16 111.59 107.84 108.64 810,152 -4.23(-3.75%)
Jan 17, 2020 112.93 113.38 112.33 112.86 411,660 +0.61(+0.55%)
Jan 16, 2020 113.31 113.31 111.65 112.25 370,050 -0.46(-0.41%)
Jan 15, 2020 112.01 113.06 111.90 112.72 457,485 +0.09(+0.08%)
Jan 14, 2020 111.76 112.66 111.42 112.62 448,695 +0.67(+0.60%)
Jan 13, 2020 110.83 112.89 110.33 111.95 542,187 +2.32(+2.12%)
Jan 10, 2020 111.12 111.20 109.51 109.63 352,021 -1.55(-1.40%)
Jan 09, 2020 110.73 111.30 110.05 111.18 428,229 +0.89(+0.81%)
Jan 08, 2020 109.97 111.60 109.87 110.29 300,528 -0.11(-0.10%)
Jan 07, 2020 109.36 111.33 109.36 110.40 443,776 +0.31(+0.28%)
Jan 06, 2020 110.00 110.58 109.44 110.10 429,594 -0.27(-0.24%)
Jan 03, 2020 109.21 110.98 109.21 110.36 314,666 -0.41(-0.37%)
Jan 02, 2020 112.26 112.29 110.03 110.77 372,123 -0.47(-0.43%)
Dec 31, 2019 111.42 112.23 111.13 111.25 397,343 -0.31(-0.28%)
Dec 30, 2019 112.02 112.24 111.22 111.55 339,665 -0.18(-0.16%)
Dec 27, 2019 112.37 112.69 111.47 111.73 346,639 -0.51(-0.45%)
Dec 26, 2019 112.07 112.63 111.03 112.24 309,129 +0.17(+0.15%)
Dec 24, 2019 112.51 112.72 112.00 112.07 128,644 -0.17(-0.15%)
Dec 23, 2019 112.63 112.64 111.85 112.24 382,337 -0.47(-0.41%)
Dec 20, 2019 111.98 113.49 111.44 112.71 1,766,136 +1.09(+0.97%)
Dec 19, 2019 112.05 112.43 111.56 111.62 405,789 -0.63(-0.56%)
Dec 18, 2019 112.08 112.37 110.78 112.25 391,344 -0.22(-0.20%)
Dec 17, 2019 110.83 112.80 109.78 112.47 429,703 +2.05(+1.86%)
Dec 16, 2019 111.89 111.91 110.30 110.42 414,088 -0.82(-0.73%)
Dec 13, 2019 111.73 112.55 110.56 111.24 329,737 -1.04(-0.93%)
Dec 12, 2019 110.91 112.39 110.02 112.28 491,083 +0.37(+0.33%)
Dec 11, 2019 111.69 112.36 111.44 111.91 567,404 +0.13(+0.12%)
Dec 10, 2019 111.38 112.66 111.31 111.78 385,775 -0.19(-0.17%)
Dec 09, 2019 111.63 113.07 111.60 111.97 425,142 +0.30(+0.27%)
Dec 06, 2019 110.54 112.48 110.54 111.67 609,740 +1.46(+1.32%)
Dec 05, 2019 108.63 110.23 108.41 110.22 722,668 +1.42(+1.31%)
Dec 04, 2019 110.25 110.82 108.46 108.80 590,541 -0.84(-0.77%)
Dec 03, 2019 108.57 109.73 107.81 109.64 462,844 -0.45(-0.41%)
Dec 02, 2019 109.87 110.50 109.42 110.09 422,465 +0.49(+0.45%)
Nov 29, 2019 110.10 110.32 109.22 109.59 129,828 -0.92(-0.83%)
Nov 27, 2019 110.82 110.87 109.52 110.51 474,744 -0.18(-0.16%)
Nov 26, 2019 108.86 110.84 108.24 110.69 505,477 +2.14(+1.97%)
Nov 25, 2019 108.55 110.09 107.63 108.55 744,256 +0.44(+0.40%)
Nov 22, 2019 108.83 108.90 107.97 108.12 432,760 +0.10(+0.09%)
Nov 21, 2019 108.49 109.28 108.00 108.02 737,315 -0.86(-0.79%)
Nov 20, 2019 107.02 109.97 106.47 108.88 828,676 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.23 107.59 894,926 -0.58(-0.53%)
Nov 18, 2019 105.00 108.24 104.69 108.16 859,562 +3.04(+2.89%)
Nov 15, 2019 105.74 106.58 104.78 105.13 646,880 +0.21(+0.20%)
Nov 14, 2019 105.57 106.52 104.63 104.91 961,126 -1.23(-1.16%)
Nov 13, 2019 106.67 107.53 105.94 106.14 510,295 -0.84(-0.79%)
Nov 12, 2019 107.72 107.97 106.65 106.98 501,530 -0.74(-0.69%)
Nov 11, 2019 107.99 108.05 107.31 107.72 329,092 -0.76(-0.70%)
Nov 08, 2019 108.19 109.62 108.11 108.48 403,690 -0.09(-0.09%)
Nov 07, 2019 109.66 110.09 108.45 108.57 616,266 +0.22(+0.20%)
Nov 06, 2019 109.03 109.59 108.14 108.35 762,513 -1.27(-1.15%)
Nov 05, 2019 110.47 111.39 109.56 109.61 624,472 -0.03(-0.03%)
Nov 04, 2019 109.55 110.06 108.85 109.64 426,862 +0.86(+0.79%)
Nov 01, 2019 108.42 110.10 108.42 108.78 462,535 +1.51(+1.40%)
Oct 31, 2019 108.33 108.73 106.99 107.28 735,639 -1.86(-1.70%)
Oct 30, 2019 109.22 109.92 108.57 109.13 560,671 -1.55(-1.40%)
Oct 29, 2019 109.18 111.73 109.18 110.69 503,222 +1.49(+1.36%)
Oct 28, 2019 107.34 109.78 107.33 109.20 656,288 +1.91(+1.78%)
Oct 25, 2019 104.70 108.45 104.27 107.28 962,497 +2.97(+2.85%)
Oct 24, 2019 97.65 104.36 97.07 104.32 1,984,657 +12.58(+13.72%)
Oct 23, 2019 92.12 92.15 90.89 91.74 544,502 -0.39(-0.42%)
Oct 22, 2019 91.78 92.62 91.28 92.12 488,467 +0.59(+0.65%)
Oct 21, 2019 92.70 93.29 91.49 91.53 340,000 -0.31(-0.34%)
Oct 18, 2019 92.45 92.60 91.49 91.85 335,759 -0.55(-0.60%)
Oct 17, 2019 92.84 93.46 91.63 92.40 488,896 +0.58(+0.63%)
Oct 16, 2019 92.35 92.97 91.22 91.82 413,964 -1.39(-1.49%)
Oct 15, 2019 92.11 94.27 91.34 93.21 416,729 +0.87(+0.94%)
Oct 14, 2019 92.83 93.13 91.48 92.34 317,563 -1.63(-1.73%)
Oct 11, 2019 93.84 95.11 93.83 93.96 403,257 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.72 92.46 476,756 +1.82(+2.01%)
Oct 09, 2019 91.64 91.64 89.43 90.64 472,498 -0.13(-0.14%)
Oct 08, 2019 90.58 91.70 89.96 90.76 446,888 -0.50(-0.55%)
Oct 07, 2019 91.83 92.10 90.69 91.26 367,897 -0.72(-0.78%)
Oct 04, 2019 91.01 92.08 90.72 91.98 349,281 +1.32(+1.46%)
Oct 03, 2019 89.41 90.68 88.19 90.66 509,952 +0.90(+1.00%)
Oct 02, 2019 90.61 91.05 89.24 89.77 337,642 -1.90(-2.07%)
Oct 01, 2019 92.76 94.30 91.44 91.66 399,894 -0.47(-0.51%)
Sep 30, 2019 91.21 92.36 91.12 92.13 307,608 +0.71(+0.78%)
Sep 27, 2019 91.80 92.28 91.03 91.42 517,918 +0.09(+0.10%)
Sep 26, 2019 92.24 92.24 90.21 91.33 470,240 -1.30(-1.41%)
Sep 25, 2019 90.64 92.87 90.64 92.63 803,349 +1.71(+1.88%)
Sep 24, 2019 93.32 93.54 90.41 90.92 1,071,119 -2.70(-2.88%)
Sep 23, 2019 92.32 94.57 91.74 93.62 375,489 +0.74(+0.80%)
Sep 20, 2019 95.63 95.71 92.77 92.88 1,284,519 -2.83(-2.96%)
Sep 19, 2019 94.98 96.79 94.65 95.71 548,527 +0.35(+0.37%)
Sep 18, 2019 94.94 95.50 94.37 95.36 315,118 -0.17(-0.17%)
Sep 17, 2019 93.78 95.77 93.36 95.53 558,553 +0.71(+0.75%)
Sep 16, 2019 94.60 95.89 93.57 94.81 503,512 -0.78(-0.81%)
Sep 13, 2019 97.04 97.04 95.55 95.59 304,823 -0.31(-0.33%)
Sep 12, 2019 95.74 96.47 94.93 95.90 388,274 +0.37(+0.39%)
Sep 11, 2019 95.68 95.68 94.09 95.53 413,640 +0.28(+0.29%)
Sep 10, 2019 92.75 95.31 91.82 95.26 463,379 +2.46(+2.65%)
Sep 09, 2019 93.22 93.49 92.27 92.80 491,134 +0.28(+0.30%)
Sep 06, 2019 93.95 94.24 92.43 92.52 666,219 -0.08(-0.09%)
Sep 05, 2019 92.73 94.46 92.26 92.60 669,091 +0.97(+1.06%)
Sep 04, 2019 90.56 91.65 90.38 91.63 561,225 +2.32(+2.60%)
Sep 03, 2019 89.04 89.41 88.06 89.31 412,530 -0.57(-0.64%)
Aug 30, 2019 91.08 91.08 89.64 89.89 647,938 -0.33(-0.37%)
Aug 29, 2019 89.21 90.73 89.21 90.22 577,097 +2.00(+2.26%)
Aug 28, 2019 87.07 88.59 86.37 88.22 301,328 +0.85(+0.97%)
Aug 27, 2019 88.84 88.84 87.34 87.37 841,344 -1.17(-1.33%)
Aug 26, 2019 88.88 89.17 88.11 88.55 535,474 +0.19(+0.22%)
Aug 23, 2019 89.87 90.73 88.05 88.35 505,046 -2.02(-2.24%)
Aug 22, 2019 91.23 91.41 90.13 90.38 465,378 -0.36(-0.40%)
Aug 21, 2019 91.65 91.65 90.27 90.74 572,525 -0.04(-0.04%)
Aug 20, 2019 90.90 91.79 90.42 90.77 592,539 -0.67(-0.74%)
Aug 19, 2019 91.36 91.98 91.17 91.45 299,713 +1.23(+1.36%)
Aug 16, 2019 88.93 90.45 88.93 90.22 1,312,751 +1.65(+1.86%)
Aug 15, 2019 88.92 89.21 87.86 88.57 478,035 +0.12(+0.14%)
Aug 14, 2019 89.00 89.66 88.09 88.45 643,877 -2.79(-3.05%)
Aug 13, 2019 89.67 92.51 89.22 91.24 523,796 +1.62(+1.81%)
Aug 12, 2019 90.50 90.56 89.08 89.62 514,744 -0.85(-0.93%)
Aug 09, 2019 91.33 91.53 90.20 90.47 636,650 -1.64(-1.78%)
Aug 08, 2019 90.96 92.42 90.71 92.10 680,721 +2.09(+2.32%)
Aug 07, 2019 88.82 90.14 87.97 90.02 486,633 -0.14(-0.15%)
Aug 06, 2019 88.94 90.17 88.01 90.15 540,345 +1.32(+1.49%)
Aug 05, 2019 88.48 89.09 87.84 88.83 586,520 -1.17(-1.30%)
Aug 02, 2019 90.16 90.81 89.08 90.00 434,514 -0.89(-0.98%)
Aug 01, 2019 91.60 92.19 89.94 90.89 577,819 -0.98(-1.07%)
Jul 31, 2019 92.59 92.97 91.14 91.87 977,394 -0.72(-0.77%)
Jul 30, 2019 92.20 93.10 92.16 92.59 606,727 -0.53(-0.57%)
Jul 29, 2019 94.30 94.40 93.05 93.12 647,373 -1.55(-1.64%)
Jul 26, 2019 93.12 96.74 92.53 94.68 872,837 +1.76(+1.89%)
Jul 25, 2019 88.14 93.34 87.81 92.92 1,509,336 +7.34(+8.58%)
Jul 24, 2019 85.28 85.93 84.53 85.58 661,698 -0.36(-0.42%)
Jul 23, 2019 86.28 87.37 85.91 85.93 542,621 +0.16(+0.18%)
Jul 22, 2019 85.89 86.46 85.10 85.78 356,374 +0.02(+0.02%)
Jul 19, 2019 85.32 86.51 84.61 85.76 283,402 +0.85(+1.01%)
Jul 18, 2019 84.83 85.42 84.34 84.91 279,384 +0.41(+0.49%)
Jul 17, 2019 85.71 85.98 84.45 84.49 509,719 -1.24(-1.45%)
Jul 16, 2019 84.91 86.65 84.75 85.73 472,273 +0.83(+0.97%)
Jul 15, 2019 85.05 85.25 83.90 84.91 586,201 +0.49(+0.58%)
Jul 12, 2019 83.85 84.54 83.57 84.42 1,298,322 +0.95(+1.13%)
Jul 11, 2019 83.84 84.03 83.06 83.47 369,189 -0.62(-0.73%)
Jul 10, 2019 85.55 85.82 83.97 84.09 298,528 -0.75(-0.89%)
Jul 09, 2019 84.19 84.95 83.06 84.84 610,406 -0.09(-0.11%)
Jul 08, 2019 86.06 86.58 84.74 84.93 311,204 -1.42(-1.64%)
Jul 05, 2019 86.01 86.45 84.18 86.35 274,046 -0.41(-0.48%)
Jul 03, 2019 87.17 87.41 86.42 86.76 237,057 -0.17(-0.19%)
Jul 02, 2019 87.64 87.64 86.45 86.93 635,986 -0.87(-0.99%)
Jul 01, 2019 87.32 87.93 87.18 87.80 439,759 +0.83(+0.95%)
Jun 28, 2019 85.67 87.00 85.18 86.97 897,206 +1.52(+1.77%)
Jun 27, 2019 84.98 85.57 84.64 85.46 362,053 +0.85(+1.00%)
Jun 26, 2019 83.12 84.83 82.65 84.61 304,798 +2.15(+2.61%)
Jun 25, 2019 82.59 83.48 82.11 82.46 470,364 -0.07(-0.09%)
Jun 24, 2019 82.91 82.92 81.74 82.53 314,263 -0.46(-0.55%)
Jun 21, 2019 82.96 83.60 82.70 82.99 481,186 -0.20(-0.24%)
Jun 20, 2019 83.73 83.95 82.53 83.20 372,425 +0.49(+0.59%)
Jun 19, 2019 82.50 83.20 81.90 82.71 433,138 +0.66(+0.81%)
Jun 18, 2019 81.21 83.76 81.21 82.05 442,279 +1.65(+2.05%)
Jun 17, 2019 81.19 81.29 79.46 80.40 480,820 -1.35(-1.65%)
Jun 14, 2019 81.82 82.06 81.19 81.75 196,151 -0.56(-0.68%)
Jun 13, 2019 82.28 82.67 81.53 82.31 326,768 +0.44(+0.54%)
Jun 12, 2019 81.61 82.28 80.81 81.87 356,145 -0.03(-0.03%)
Jun 11, 2019 80.96 82.11 80.96 81.90 766,408 +2.05(+2.57%)
Jun 10, 2019 79.98 80.76 79.63 79.85 229,142 +0.24(+0.30%)
Jun 07, 2019 79.79 80.33 78.84 79.61 300,700 -0.11(-0.14%)
Jun 06, 2019 79.30 79.94 78.69 79.72 500,192 +0.31(+0.39%)
Jun 05, 2019 79.67 79.67 78.35 79.41 337,418 -0.05(-0.06%)
Jun 04, 2019 78.72 79.72 78.43 79.45 363,958 +1.23(+1.57%)
Jun 03, 2019 76.62 78.31 76.62 78.22 618,583 +1.68(+2.20%)
May 31, 2019 76.84 77.31 76.08 76.54 633,712 -1.54(-1.98%)
May 30, 2019 78.54 78.97 77.80 78.08 483,837 +0.12(+0.15%)
May 29, 2019 75.94 78.27 75.94 77.97 538,572 +0.77(+1.00%)
May 28, 2019 78.30 78.43 77.12 77.19 687,860 -0.91(-1.17%)
May 24, 2019 78.79 78.92 77.93 78.10 256,204 +0.11(+0.14%)
May 23, 2019 78.24 78.87 76.88 77.99 566,446 -1.47(-1.85%)
May 22, 2019 81.01 81.02 79.33 79.46 391,502 -2.12(-2.60%)
May 21, 2019 80.49 82.08 80.29 81.58 514,840 +1.81(+2.27%)
May 20, 2019 79.45 80.52 79.25 79.77 528,303 -0.35(-0.43%)
May 17, 2019 81.00 81.98 80.08 80.12 1,198,740 -1.66(-2.03%)
May 16, 2019 81.91 82.49 81.46 81.78 425,367 +0.18(+0.22%)
May 15, 2019 80.33 81.68 79.66 81.60 349,231 +0.33(+0.40%)
May 14, 2019 80.14 81.74 79.64 81.27 575,959 +1.79(+2.25%)
May 13, 2019 81.43 81.46 78.11 79.48 518,234 -3.92(-4.70%)
May 10, 2019 82.09 83.46 81.75 83.40 546,434 +0.95(+1.15%)
May 09, 2019 81.29 82.81 80.92 82.45 414,940 +0.32(+0.39%)
May 08, 2019 81.10 82.69 80.94 82.13 414,190 +0.79(+0.98%)
May 07, 2019 82.84 83.52 80.82 81.34 528,825 -2.38(-2.85%)
May 06, 2019 82.41 84.42 82.33 83.72 537,834 -0.44(-0.52%)
May 03, 2019 83.12 84.62 83.12 84.16 472,642 +1.92(+2.33%)
May 02, 2019 81.88 82.98 81.55 82.24 326,889 +0.03(+0.03%)
May 01, 2019 83.81 83.81 82.15 82.21 248,920 -1.78(-2.12%)
Apr 30, 2019 83.74 84.30 83.30 83.99 424,206 +0.24(+0.28%)
Apr 29, 2019 83.57 83.98 82.82 83.76 432,739 -0.05(-0.07%)
Apr 26, 2019 83.12 84.69 83.03 83.81 611,468 +0.38(+0.46%)
Apr 25, 2019 83.96 84.83 81.61 83.43 726,989 +2.30(+2.84%)
Apr 24, 2019 81.81 81.91 80.97 81.13 393,277 -0.47(-0.58%)
Apr 23, 2019 81.17 82.34 80.91 81.60 483,108 +0.33(+0.40%)
Apr 22, 2019 81.88 81.93 80.55 81.27 371,111 -0.93(-1.13%)
Apr 18, 2019 81.97 82.75 81.64 82.20 393,376 -1.03(-1.24%)
Apr 17, 2019 84.50 85.14 83.16 83.24 321,789 -0.51(-0.61%)
Apr 16, 2019 83.83 84.01 83.48 83.75 343,961 +0.37(+0.45%)
Apr 15, 2019 83.35 83.63 82.72 83.37 351,563 -0.02(-0.02%)
Apr 12, 2019 83.33 83.78 82.80 83.39 388,558 +0.47(+0.57%)
Apr 11, 2019 83.37 83.74 82.47 82.92 595,877 -0.53(-0.63%)
Apr 10, 2019 83.76 83.79 82.90 83.45 651,659 +0.13(+0.15%)
Apr 09, 2019 84.83 84.83 83.14 83.32 461,274 -2.07(-2.43%)
Apr 08, 2019 86.09 86.15 85.24 85.39 639,132 -0.69(-0.81%)
Apr 05, 2019 86.07 86.74 85.89 86.09 338,305 +0.05(+0.05%)
Apr 04, 2019 85.07 86.07 84.69 86.04 367,506 +1.02(+1.20%)
Apr 03, 2019 84.97 85.58 84.61 85.02 499,139 +0.99(+1.17%)
Apr 02, 2019 84.43 84.69 83.28 84.03 354,857 -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.