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

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 28, 2004 6.613 6.804 6.537 6.784 353,574 +0.16(+2.44%)
May 27, 2004 6.730 6.767 6.565 6.622 635,409 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.624 6.672 381,353 -0.09(-1.40%)
May 25, 2004 6.581 6.828 6.550 6.767 705,801 +0.32(+4.98%)
May 24, 2004 6.470 6.535 6.403 6.446 550,454 +0.01(+0.17%)
May 21, 2004 6.411 6.476 6.329 6.435 428,011 +0.09(+1.34%)
May 20, 2004 6.276 6.407 6.205 6.350 667,773 +0.04(+0.62%)
May 19, 2004 6.359 6.461 6.212 6.311 852,517 +0.01(+0.15%)
May 18, 2004 5.942 6.301 5.942 6.301 502,987 +0.38(+6.35%)
May 17, 2004 6.049 6.107 5.888 5.925 347,371 -0.14(-2.35%)
May 14, 2004 6.064 6.211 6.025 6.068 578,503 -0.06(-0.94%)
May 13, 2004 6.257 6.281 6.044 6.125 645,928 -0.18(-2.82%)
May 12, 2004 6.207 6.303 6.075 6.303 806,129 +0.14(+2.26%)
May 11, 2004 6.164 6.209 6.088 6.164 1,077,446 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,496 +0.11(+1.87%)
May 07, 2004 6.407 6.535 5.946 5.949 526,721 -0.48(-7.41%)
May 06, 2004 6.524 6.524 6.348 6.426 476,557 -0.10(-1.48%)
May 05, 2004 6.572 6.643 6.518 6.522 481,142 +0.01(+0.23%)
May 04, 2004 6.466 6.663 6.290 6.507 553,151 +0.04(+0.63%)
May 03, 2004 6.155 6.520 6.062 6.466 1,066,388 +0.34(+5.63%)
Apr 30, 2004 6.187 6.257 6.044 6.122 616,800 -0.11(-1.76%)
Apr 29, 2004 6.248 6.326 6.179 6.231 893,511 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.363 1,052,633 -0.35(-5.19%)
Apr 27, 2004 6.787 6.839 6.602 6.711 583,088 -0.05(-0.77%)
Apr 26, 2004 6.880 7.030 6.735 6.763 451,205 -0.10(-1.51%)
Apr 23, 2004 6.850 6.878 6.771 6.867 610,328 +0.04(+0.52%)
Apr 22, 2004 6.730 6.904 6.670 6.832 874,362 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.639 1,059,645 -0.24(-3.43%)
Apr 20, 2004 6.843 6.936 6.808 6.874 985,748 +0.05(+0.79%)
Apr 19, 2004 6.999 7.091 6.784 6.821 1,228,746 -0.02(-0.30%)
Apr 16, 2004 6.600 6.932 6.544 6.841 1,544,833 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.376 6.491 1,060,185 +0.27(+4.35%)
Apr 14, 2004 6.270 6.394 6.209 6.220 396,456 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.270 310,423 -0.40(-6.06%)
Apr 12, 2004 6.541 6.674 6.507 6.674 246,234 +0.18(+2.77%)
Apr 08, 2004 6.687 6.707 6.476 6.494 361,935 -0.16(-2.42%)
Apr 07, 2004 6.667 6.687 6.546 6.656 328,223 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.643 6.667 776,192 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.691 507,842 +0.04(+0.67%)
Apr 02, 2004 6.489 6.667 6.442 6.646 775,113 +0.24(+3.70%)
Apr 01, 2004 6.619 6.657 6.248 6.409 1,842,850 -0.11(-1.65%)
Mar 31, 2004 6.674 6.674 6.398 6.517 637,837 -0.15(-2.23%)
Mar 30, 2004 6.441 6.696 6.441 6.665 625,970 +0.22(+3.48%)
Mar 29, 2004 6.294 6.461 6.294 6.441 519,709 +0.19(+3.06%)
Mar 26, 2004 5.953 6.301 5.940 6.250 442,305 +0.30(+5.02%)
Mar 25, 2004 5.831 5.979 5.821 5.951 456,869 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,805,901 +0.16(+2.75%)
Mar 23, 2004 5.738 5.749 5.621 5.664 697,440 +0.10(+1.83%)
Mar 22, 2004 5.933 5.951 5.521 5.562 372,723 -0.33(-5.60%)
Mar 19, 2004 5.979 6.107 5.797 5.892 540,745 +0.30(+5.30%)
Mar 18, 2004 5.654 5.688 5.538 5.595 373,532 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.688 302,332 +0.24(+4.50%)
Mar 16, 2004 5.502 5.627 5.423 5.443 303,950 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.423 5.456 346,832 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.425 5.706 490,042 +0.21(+3.74%)
Mar 11, 2004 5.599 5.851 5.499 5.501 323,908 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.597 5.597 265,653 -0.25(-4.28%)
Mar 09, 2004 5.910 5.918 5.784 5.847 260,259 -0.03(-0.44%)
Mar 08, 2004 5.983 5.983 5.858 5.873 274,283 -0.09(-1.52%)
Mar 05, 2004 5.855 5.988 5.821 5.964 189,328 +0.11(+1.87%)
Mar 04, 2004 5.840 5.855 5.747 5.855 337,662 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.749 5.793 549,376 -0.11(-1.79%)
Mar 02, 2004 5.979 6.053 5.894 5.899 485,996 -0.09(-1.46%)
Mar 01, 2004 5.892 6.025 5.884 5.986 505,415 +0.16(+2.70%)
Feb 27, 2004 5.831 5.921 5.803 5.829 333,347 -0.01(-0.19%)
Feb 26, 2004 5.730 5.905 5.686 5.840 389,984 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.540 5.710 384,050 +0.19(+3.36%)
Feb 24, 2004 5.599 5.742 5.525 5.525 382,972 -0.06(-1.16%)
Feb 23, 2004 5.692 5.729 5.590 5.590 330,380 -0.07(-1.28%)
Feb 20, 2004 5.692 5.692 5.510 5.662 407,784 +0.05(+0.86%)
Feb 19, 2004 5.688 5.747 5.582 5.614 404,547 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.547 5.621 203,352 -0.09(-1.59%)
Feb 17, 2004 5.540 5.747 5.540 5.712 253,247 +0.19(+3.46%)
Feb 13, 2004 5.658 5.675 5.439 5.521 371,644 -0.09(-1.62%)
Feb 12, 2004 5.675 5.706 5.599 5.612 164,246 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,685 +0.04(+0.63%)
Feb 10, 2004 5.451 5.658 5.451 5.619 524,024 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.258 5.399 417,493 +0.16(+3.08%)
Feb 06, 2004 5.308 5.319 5.208 5.237 363,553 -0.04(-0.70%)
Feb 05, 2004 5.113 5.295 5.113 5.274 234,368 +0.20(+3.87%)
Feb 04, 2004 5.247 5.247 5.037 5.078 406,435 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.245 5.247 271,586 -0.14(-2.65%)
Feb 02, 2004 5.404 5.512 5.284 5.389 259,719 +0.01(+0.24%)
Jan 30, 2004 5.358 5.417 5.274 5.376 316,086 +0.04(+0.69%)
Jan 29, 2004 5.430 5.432 5.219 5.339 556,657 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.360 334,965 -0.37(-6.44%)
Jan 27, 2004 5.729 5.760 5.653 5.729 309,344 +0.03(+0.52%)
Jan 26, 2004 5.857 5.875 5.597 5.699 198,767 -0.16(-2.66%)
Jan 23, 2004 5.838 5.894 5.684 5.855 240,301 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.792 247,853 -0.23(-3.85%)
Jan 21, 2004 5.840 6.079 5.829 6.023 281,835 +0.23(+4.00%)
Jan 20, 2004 5.793 5.827 5.769 5.792 210,904 -0.01(-0.13%)
Jan 16, 2004 5.840 5.877 5.762 5.799 317,435 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,637 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.035 364,093 -0.15(-2.49%)
Jan 13, 2004 6.144 6.188 5.955 6.188 242,189 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.016 6.083 217,107 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.033 6.033 165,055 -0.24(-3.90%)
Jan 08, 2004 6.294 6.298 6.242 6.277 157,773 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,726 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,217 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.322 6.337 264,844 -0.06(-0.87%)
Jan 02, 2004 6.359 6.507 6.359 6.392 456,330 +0.24(+3.82%)
Dec 31, 2003 6.415 6.416 6.118 6.157 316,086 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,004 -0.07(-1.11%)
Dec 29, 2003 6.238 6.489 6.238 6.489 202,813 +0.25(+4.01%)
Dec 26, 2003 6.159 6.238 6.159 6.238 136,197 +0.07(+1.20%)
Dec 24, 2003 6.261 6.261 6.161 6.164 93,315 -0.12(-1.89%)
Dec 23, 2003 6.174 6.283 6.164 6.283 312,041 +0.04(+0.71%)
Dec 22, 2003 6.098 6.238 6.098 6.238 246,774 +0.12(+2.03%)
Dec 19, 2003 6.209 6.224 6.035 6.114 325,526 -0.10(-1.55%)
Dec 18, 2003 5.877 6.287 5.875 6.211 654,019 +0.30(+5.02%)
Dec 17, 2003 5.918 5.923 5.866 5.914 244,077 +0.01(+0.16%)
Dec 16, 2003 5.806 5.905 5.717 5.905 268,080 +0.08(+1.37%)
Dec 15, 2003 5.931 5.971 5.806 5.825 259,989 -0.04(-0.70%)
Dec 12, 2003 5.747 5.866 5.705 5.866 443,923 +0.16(+2.79%)
Dec 11, 2003 5.525 5.851 5.525 5.706 815,568 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.590 5.591 524,024 -0.42(-7.06%)
Dec 09, 2003 5.960 6.072 5.960 6.016 231,131 +0.08(+1.28%)
Dec 08, 2003 5.923 5.970 5.888 5.940 302,062 +0.06(+1.07%)
Dec 05, 2003 5.868 5.920 5.784 5.877 225,468 -0.03(-0.53%)
Dec 04, 2003 5.714 5.940 5.695 5.908 352,765 +0.22(+3.81%)
Dec 03, 2003 5.716 5.810 5.692 5.692 245,695 -0.02(-0.39%)
Dec 02, 2003 5.751 5.751 5.706 5.714 393,490 +0.01(+0.13%)
Dec 01, 2003 5.514 5.793 5.514 5.706 414,257 +0.24(+4.41%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,579 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,540 -0.04(-0.80%)
Nov 25, 2003 5.552 5.562 5.528 5.577 405,626 -0.01(-0.27%)
Nov 24, 2003 5.575 5.606 5.515 5.591 224,658 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.525 5.610 250,010 -0.10(-1.82%)
Nov 20, 2003 5.664 5.714 5.653 5.714 254,865 +0.05(+0.88%)
Nov 19, 2003 5.514 5.680 5.510 5.664 207,128 +0.13(+2.34%)
Nov 18, 2003 5.556 5.586 5.489 5.534 252,707 -0.02(-0.43%)
Nov 17, 2003 5.434 5.558 5.432 5.558 199,846 +0.12(+2.18%)
Nov 14, 2003 5.603 5.608 5.436 5.439 160,200 -0.14(-2.59%)
Nov 13, 2003 5.527 5.629 5.527 5.584 206,858 +0.06(+1.04%)
Nov 12, 2003 5.350 5.527 5.350 5.527 358,699 +0.19(+3.61%)
Nov 11, 2003 5.367 5.371 5.323 5.334 188,249 -0.03(-0.62%)
Nov 10, 2003 5.432 5.454 5.358 5.367 238,952 -0.06(-1.19%)
Nov 07, 2003 5.376 5.432 5.376 5.432 271,047 +0.06(+1.03%)
Nov 06, 2003 5.497 5.497 5.321 5.376 200,655 -0.12(-2.19%)
Nov 05, 2003 5.469 5.536 5.432 5.497 161,010 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,129 +0.18(+3.34%)
Nov 03, 2003 5.373 5.426 5.358 5.378 306,377 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.208 5.321 410,211 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,277 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.032 5.265 398,344 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.015 611,946 -0.12(-2.28%)
Oct 27, 2003 4.922 5.143 4.870 5.132 626,509 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.863 370,026 +0.03(+0.54%)
Oct 23, 2003 5.020 5.043 4.831 4.837 446,620 -0.18(-3.62%)
Oct 22, 2003 5.080 5.108 4.963 5.019 340,359 -0.07(-1.46%)
Oct 21, 2003 4.956 5.093 4.939 5.093 495,975 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.941 778,080 +0.29(+6.26%)
Oct 17, 2003 4.639 4.893 4.650 4.650 630,285 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.639 294,241 +0.19(+4.21%)
Oct 15, 2003 4.474 4.498 4.442 4.451 296,129 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,649 +0.07(+1.64%)
Oct 13, 2003 4.270 4.414 4.294 4.414 160,470 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.270 91,967 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.255 4.307 189,867 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,252 -0.10(-2.26%)
Oct 07, 2003 4.297 4.355 4.273 4.344 250,819 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.231 4.286 273,204 +0.02(+0.52%)
Oct 03, 2003 4.255 4.310 4.255 4.264 267,541 +0.01(+0.22%)
Oct 02, 2003 4.240 4.281 4.229 4.255 351,956 +0.01(+0.22%)
Oct 01, 2003 4.116 4.262 4.101 4.245 136,467 +0.13(+3.20%)
Sep 30, 2003 4.097 4.184 4.077 4.114 397,266 -0.01(-0.22%)
Sep 29, 2003 3.990 4.125 3.979 4.123 245,156 +0.15(+3.83%)
Sep 26, 2003 4.101 4.101 3.971 3.971 180,967 -0.11(-2.64%)
Sep 25, 2003 4.171 4.197 4.064 4.079 195,531 -0.10(-2.44%)
Sep 24, 2003 4.260 4.279 4.208 4.181 179,079 -0.09(-2.08%)
Sep 23, 2003 4.251 4.275 4.244 4.270 197,689 +0.05(+1.23%)
Sep 22, 2003 4.281 4.281 4.145 4.218 177,731 -0.06(-1.43%)
Sep 19, 2003 4.249 4.303 4.249 4.279 295,859 +0.01(+0.26%)
Sep 18, 2003 4.240 4.279 4.238 4.268 249,201 +0.03(+0.66%)
Sep 17, 2003 4.262 4.264 4.216 4.240 121,634 -0.04(-0.91%)
Sep 16, 2003 4.255 4.283 4.227 4.279 210,364 +0.07(+1.63%)
Sep 15, 2003 4.255 4.264 4.205 4.210 97,630 -0.03(-0.66%)
Sep 12, 2003 4.247 4.288 4.203 4.238 133,231 -0.01(-0.31%)
Sep 11, 2003 4.245 4.268 4.221 4.251 163,167 +0.02(+0.44%)
Sep 10, 2003 4.264 4.264 4.201 4.232 223,849 +0.00(+0.09%)
Sep 09, 2003 4.334 4.334 4.229 4.229 102,755 -0.08(-1.89%)
Sep 08, 2003 4.305 4.357 4.283 4.310 270,238 +0.01(+0.13%)
Sep 05, 2003 4.283 4.338 4.279 4.305 310,153 +0.03(+0.61%)
Sep 04, 2003 4.297 4.301 4.229 4.279 205,780 -0.01(-0.30%)
Sep 03, 2003 4.292 4.325 4.283 4.292 394,029 +0.01(+0.22%)
Sep 02, 2003 4.277 4.320 4.244 4.283 990,872 +0.01(+0.13%)
Aug 29, 2003 4.258 4.310 4.258 4.277 219,804 +0.01(+0.22%)
Aug 28, 2003 4.257 4.279 4.171 4.268 188,249 +0.01(+0.31%)
Aug 27, 2003 4.255 4.268 4.242 4.255 158,313 -0.01(-0.22%)
Aug 26, 2003 4.199 4.264 4.131 4.264 444,193 +0.06(+1.32%)
Aug 25, 2003 4.227 4.227 4.153 4.208 123,791 -0.03(-0.66%)
Aug 22, 2003 4.255 4.264 4.208 4.236 122,712 -0.04(-1.04%)
Aug 21, 2003 4.264 4.292 4.245 4.281 756,234 +0.02(+0.39%)
Aug 20, 2003 4.375 4.375 4.247 4.264 348,720 -0.13(-2.87%)
Aug 19, 2003 4.353 4.412 4.353 4.390 323,638 +0.04(+0.98%)
Aug 18, 2003 4.292 4.375 4.284 4.347 217,916 +0.07(+1.65%)
Aug 15, 2003 4.283 4.283 4.264 4.277 77,403 -0.01(-0.13%)
Aug 14, 2003 4.264 4.303 4.255 4.283 289,926 +0.00(+0.09%)
Aug 13, 2003 4.281 4.366 4.255 4.279 498,133 -0.04(-0.90%)
Aug 12, 2003 4.093 4.318 4.093 4.318 228,165 +0.20(+4.77%)
Aug 11, 2003 4.003 4.129 4.003 4.121 202,273 +0.13(+3.20%)
Aug 08, 2003 3.986 4.004 3.958 3.993 208,207 +0.03(+0.80%)
Aug 07, 2003 3.995 3.999 3.949 3.962 259,450 -0.03(-0.84%)
Aug 06, 2003 4.038 4.038 3.988 3.995 105,991 -0.02(-0.60%)
Aug 05, 2003 4.080 4.092 4.016 4.019 166,404 -0.06(-1.45%)
Aug 04, 2003 4.158 4.158 4.079 4.079 271,047 -0.08(-1.87%)
Aug 01, 2003 4.153 4.195 4.082 4.156 259,450 +0.00(+0.09%)
Jul 31, 2003 4.171 4.171 4.088 4.153 200,116 -0.02(-0.44%)
Jul 30, 2003 4.055 4.171 3.986 4.171 329,571 +0.10(+2.41%)
Jul 29, 2003 3.986 4.073 3.938 4.073 204,701 +0.10(+2.52%)
Jul 28, 2003 3.904 4.014 3.904 3.973 161,549 +0.07(+1.81%)
Jul 25, 2003 3.875 3.938 3.852 3.902 197,958 +0.04(+1.06%)
Jul 24, 2003 3.821 3.953 3.821 3.862 248,122 +0.04(+1.07%)
Jul 23, 2003 3.871 3.884 3.782 3.821 122,443 -0.04(-1.10%)
Jul 22, 2003 3.765 3.865 3.738 3.864 239,762 +0.10(+2.61%)
Jul 21, 2003 3.832 3.836 3.738 3.765 289,656 -0.09(-2.31%)
Jul 18, 2003 3.726 3.871 3.721 3.854 366,790 +0.15(+4.16%)
Jul 17, 2003 3.708 3.741 3.660 3.700 372,723 +0.04(+1.17%)
Jul 16, 2003 3.902 3.986 3.652 3.658 377,578 -0.24(-6.27%)
Jul 15, 2003 3.986 4.006 3.902 3.902 126,218 -0.08(-2.09%)
Jul 14, 2003 3.958 4.060 3.954 3.986 91,967 +0.05(+1.22%)
Jul 11, 2003 3.880 3.979 3.856 3.938 92,506 +0.06(+1.53%)
Jul 10, 2003 3.945 3.967 3.869 3.878 151,570 -0.09(-2.24%)
Jul 09, 2003 3.912 3.967 3.854 3.967 142,940 +0.06(+1.66%)
Jul 08, 2003 3.763 3.910 3.763 3.902 311,232 +0.14(+3.69%)
Jul 07, 2003 3.782 3.895 3.749 3.763 333,347 +0.01(+0.15%)
Jul 03, 2003 3.782 3.784 3.756 3.758 93,585 -0.03(-0.88%)
Jul 02, 2003 3.763 3.819 3.754 3.791 207,398 +0.04(+1.04%)
Jul 01, 2003 3.838 3.838 3.749 3.752 160,740 -0.09(-2.22%)
Jun 30, 2003 3.875 3.880 3.801 3.838 203,352 -0.04(-0.91%)
Jun 27, 2003 3.940 3.977 3.864 3.873 172,067 -0.07(-1.69%)
Jun 26, 2003 3.812 3.958 3.801 3.940 258,101 +0.14(+3.61%)
Jun 25, 2003 3.851 3.851 3.778 3.802 247,043 -0.07(-1.72%)
Jun 24, 2003 3.838 3.893 3.819 3.869 69,582 +0.02(+0.58%)
Jun 23, 2003 3.915 3.919 3.802 3.847 94,394 -0.07(-1.75%)
Jun 20, 2003 3.906 3.947 3.878 3.915 91,427 +0.02(+0.57%)
Jun 19, 2003 3.893 3.967 3.878 3.893 95,473 -0.03(-0.71%)
Jun 18, 2003 3.804 3.923 3.802 3.921 75,515 +0.11(+2.82%)
Jun 17, 2003 3.856 3.856 3.791 3.814 80,639 -0.03(-0.72%)
Jun 16, 2003 3.747 3.841 3.747 3.841 69,851 +0.10(+2.57%)
Jun 13, 2003 3.884 3.884 3.738 3.745 81,988 -0.09(-2.42%)
Jun 12, 2003 3.726 3.838 3.708 3.838 71,470 +0.11(+2.99%)
Jun 11, 2003 3.639 3.773 3.606 3.726 172,067 +0.09(+2.39%)
Jun 10, 2003 3.615 3.643 3.552 3.639 145,637 -0.00(-0.10%)
Jun 09, 2003 3.708 3.715 3.626 3.643 77,133 -0.08(-2.24%)
Jun 06, 2003 3.717 3.801 3.717 3.726 64,997 +0.02(+0.50%)
Jun 05, 2003 3.717 3.732 3.704 3.708 192,025 +0.00(+0.05%)
Jun 04, 2003 3.663 3.799 3.660 3.706 119,746 +0.04(+1.16%)
Jun 03, 2003 3.689 3.691 3.630 3.663 120,555 -0.04(-1.20%)
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.