Skip to main content

Reliance Inc (NY: RS )

334.54 -2.36 (-0.70%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.36 52.81 51.36 52.08 2,657,075 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.32 51.17 981,912 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,615 +1.75(+3.49%)
May 27, 2008 50.81 51.19 49.77 50.30 1,008,749 -0.50(-0.98%)
May 26, 2008 51.43 51.59 49.76 50.80 0 +0.00(+0.00%)
May 23, 2008 51.43 51.59 49.76 50.80 944,216 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.80 51.31 1,477,253 +0.53(+1.04%)
May 21, 2008 51.59 52.25 50.73 50.78 1,041,444 -0.84(-1.62%)
May 20, 2008 50.87 51.68 49.88 51.62 728,155 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.93 51.22 1,135,780 -1.00(-1.91%)
May 16, 2008 51.89 52.41 51.40 52.22 791,635 +0.36(+0.69%)
May 15, 2008 50.94 51.86 50.56 51.86 1,004,218 +1.10(+2.17%)
May 14, 2008 50.57 52.09 49.90 50.75 1,599,644 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.38 1,690,591 +1.65(+3.40%)
May 12, 2008 47.86 48.73 46.84 48.72 1,346,828 +1.02(+2.14%)
May 09, 2008 47.75 47.86 46.89 47.70 1,061,554 -0.38(-0.80%)
May 08, 2008 47.27 48.11 47.27 48.09 1,346,763 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.93 1,296,331 -0.87(-1.81%)
May 06, 2008 48.21 48.27 47.47 47.79 857,222 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.22 904,846 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.80 903,182 +0.28(+0.59%)
May 01, 2008 46.19 46.76 45.29 46.52 1,008,806 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.57 810,891 -0.15(-0.31%)
Apr 29, 2008 47.32 47.53 46.67 46.71 1,291,049 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.50 2,122,661 +0.31(+0.67%)
Apr 25, 2008 46.02 47.18 45.40 47.18 1,081,806 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,321 -0.32(-0.70%)
Apr 23, 2008 46.81 46.81 45.63 46.12 1,060,890 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.32 46.83 1,045,298 -0.90(-1.89%)
Apr 21, 2008 47.35 48.24 46.81 47.73 1,253,002 +0.19(+0.40%)
Apr 18, 2008 47.58 48.19 46.91 47.54 1,056,357 -0.19(-0.40%)
Apr 17, 2008 47.43 49.00 45.78 47.73 2,275,063 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,107 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,447 -0.08(-0.18%)
Apr 14, 2008 46.99 47.99 46.35 47.60 878,114 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,766 -1.01(-2.09%)
Apr 10, 2008 47.34 48.50 46.49 48.32 647,671 +0.98(+2.07%)
Apr 09, 2008 48.35 48.51 46.99 47.34 854,969 -1.29(-2.65%)
Apr 08, 2008 47.39 48.68 47.39 48.62 713,538 +0.80(+1.67%)
Apr 07, 2008 48.25 48.84 47.29 47.83 1,182,783 -0.21(-0.45%)
Apr 04, 2008 47.17 48.11 47.00 48.04 880,985 +0.74(+1.57%)
Apr 03, 2008 46.35 47.60 45.82 47.30 1,421,847 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.92 46.59 1,306,109 +0.44(+0.96%)
Apr 01, 2008 45.81 46.25 44.81 46.15 1,601,212 +0.28(+0.62%)
Mar 31, 2008 45.85 46.14 44.81 45.86 851,206 +0.19(+0.42%)
Mar 28, 2008 45.43 46.09 45.18 45.67 635,798 +0.41(+0.91%)
Mar 27, 2008 46.90 46.91 45.07 45.26 1,800,321 -1.53(-3.27%)
Mar 26, 2008 45.98 46.97 45.86 46.79 1,300,565 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.21 46.09 1,051,309 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,767 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.59(+1.39%)
Mar 19, 2008 45.17 46.35 42.39 42.39 2,215,725 -2.51(-5.58%)
Mar 18, 2008 42.74 44.95 42.74 44.89 1,622,876 +2.94(+7.01%)
Mar 17, 2008 42.22 42.80 41.08 41.95 1,194,459 -1.27(-2.94%)
Mar 14, 2008 43.95 44.24 42.43 43.22 891,400 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,131,965 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 916,996 +0.29(+0.68%)
Mar 11, 2008 42.40 43.07 41.39 42.80 1,373,665 +1.71(+4.16%)
Mar 10, 2008 42.91 42.91 40.95 41.09 915,465 -1.84(-4.28%)
Mar 07, 2008 43.76 44.22 42.56 42.93 992,061 -1.01(-2.30%)
Mar 06, 2008 44.84 45.13 43.86 43.94 846,562 -1.20(-2.65%)
Mar 05, 2008 43.93 45.31 43.93 45.14 1,436,586 +1.20(+2.72%)
Mar 04, 2008 42.72 44.52 42.72 43.94 2,211,439 +1.00(+2.34%)
Mar 03, 2008 42.42 43.67 42.03 42.94 1,394,223 +0.44(+1.05%)
Feb 29, 2008 42.78 43.66 42.20 42.49 1,770,932 -1.28(-2.92%)
Feb 28, 2008 43.44 44.33 43.17 43.77 1,390,586 -0.05(-0.10%)
Feb 27, 2008 43.56 44.76 43.18 43.82 1,530,381 -0.20(-0.45%)
Feb 26, 2008 43.44 44.98 43.31 44.02 1,907,057 +0.50(+1.14%)
Feb 25, 2008 41.07 43.76 40.91 43.52 2,298,336 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,643 +0.50(+1.23%)
Feb 21, 2008 40.84 41.48 39.63 40.43 1,775,300 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.59 39.59 1,446,925 +0.26(+0.66%)
Feb 19, 2008 38.62 39.65 38.62 39.33 1,208,022 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,213 -0.57(-1.50%)
Feb 14, 2008 38.62 39.36 37.94 38.42 1,117,533 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,103 +0.39(+1.03%)
Feb 12, 2008 37.59 39.08 37.54 38.12 997,952 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.47 1,915,695 -1.09(-2.82%)
Feb 08, 2008 37.50 38.96 37.39 38.55 923,548 +1.01(+2.69%)
Feb 07, 2008 36.21 37.86 36.03 37.54 758,691 +1.05(+2.88%)
Feb 06, 2008 37.35 38.13 36.45 36.49 1,106,368 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,189 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.13 784,703 -0.63(-1.62%)
Feb 01, 2008 37.90 39.09 37.78 38.75 984,102 +1.05(+2.78%)
Jan 31, 2008 36.62 37.96 36.34 37.70 1,851,243 +0.61(+1.63%)
Jan 30, 2008 37.54 38.12 36.95 37.10 1,367,680 -0.58(-1.55%)
Jan 29, 2008 36.75 37.90 36.60 37.68 1,160,146 +0.96(+2.61%)
Jan 28, 2008 35.45 36.78 35.15 36.72 1,069,203 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.44 36.05 1,225,863 +0.13(+0.36%)
Jan 24, 2008 34.67 36.39 34.62 35.92 1,403,933 +1.54(+4.48%)
Jan 23, 2008 33.50 34.59 31.52 34.38 1,914,385 +0.21(+0.61%)
Jan 22, 2008 33.44 34.56 32.68 34.17 1,584,879 -0.60(-1.72%)
Jan 21, 2008 34.38 35.50 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.50 33.95 34.77 2,083,856 +0.67(+1.98%)
Jan 17, 2008 35.21 36.19 33.44 34.10 2,365,217 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.29 35.13 2,364,511 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.72 1,671,392 -1.43(-3.76%)
Jan 14, 2008 36.78 38.34 36.43 38.15 1,430,198 +1.70(+4.67%)
Jan 11, 2008 35.86 37.14 35.86 36.45 2,062,288 +0.30(+0.83%)
Jan 10, 2008 34.38 36.58 34.15 36.15 2,237,256 +1.46(+4.20%)
Jan 09, 2008 35.64 35.67 34.04 34.69 2,493,296 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.70 35.73 2,576,914 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.32 3,310,066 -2.02(-5.28%)
Jan 04, 2008 39.77 39.77 38.23 38.34 1,492,530 -1.89(-4.70%)
Jan 03, 2008 40.86 41.31 40.08 40.23 1,242,567 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.87 858,210 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.53 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.53 518,319 -0.09(-0.22%)
Dec 28, 2007 42.04 42.32 41.44 41.62 426,396 +0.08(+0.20%)
Dec 27, 2007 42.15 42.91 41.43 41.53 710,491 -1.12(-2.62%)
Dec 26, 2007 42.45 42.91 41.80 42.65 544,644 +0.70(+1.66%)
Dec 24, 2007 42.19 42.41 41.84 41.96 479,256 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.44 42.12 1,961,270 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.76 41.16 751,774 +0.79(+1.95%)
Dec 19, 2007 40.84 41.92 40.03 40.37 1,922,114 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.07 1,083,417 -0.18(-0.43%)
Dec 17, 2007 41.76 42.32 41.11 41.24 1,778,063 -0.81(-1.93%)
Dec 14, 2007 40.86 42.64 40.86 42.06 1,997,782 +0.84(+2.04%)
Dec 13, 2007 41.20 41.33 40.09 41.21 1,038,402 -0.25(-0.61%)
Dec 12, 2007 42.26 42.26 41.17 41.47 1,116,567 +0.44(+1.08%)
Dec 11, 2007 42.84 42.89 40.99 41.02 870,393 -1.80(-4.20%)
Dec 10, 2007 42.48 43.08 42.42 42.82 677,967 +0.38(+0.88%)
Dec 07, 2007 41.24 42.74 41.10 42.45 768,009 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.23 1,225,548 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,627 +1.01(+2.60%)
Dec 04, 2007 38.85 39.43 38.33 38.90 786,197 -0.36(-0.92%)
Dec 03, 2007 39.10 39.84 38.98 39.26 718,111 -0.27(-0.68%)
Nov 30, 2007 39.20 40.03 38.86 39.53 1,574,983 +1.13(+2.93%)
Nov 29, 2007 38.88 39.24 38.20 38.40 2,825,814 -0.56(-1.44%)
Nov 28, 2007 37.57 39.27 37.57 38.96 1,738,450 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.57 1,380,628 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.24 1,398,694 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,251 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.31 36.27 2,432,955 -0.33(-0.90%)
Nov 20, 2007 36.46 37.70 35.78 36.60 1,800,473 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.39 1,610,522 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.17 38.24 1,120,668 -0.03(-0.08%)
Nov 15, 2007 39.75 39.76 37.66 38.27 1,514,120 -1.57(-3.94%)
Nov 14, 2007 39.98 40.48 39.24 39.84 1,264,833 +0.52(+1.33%)
Nov 13, 2007 38.88 39.53 38.52 39.32 1,257,786 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.29 2,343,943 -2.38(-5.84%)
Nov 09, 2007 41.06 41.45 40.29 40.66 1,084,721 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,510 -0.64(-1.52%)
Nov 07, 2007 43.56 43.78 42.14 42.35 1,107,561 -1.76(-3.99%)
Nov 06, 2007 43.14 44.44 43.14 44.12 1,380,536 +0.97(+2.26%)
Nov 05, 2007 42.89 43.56 42.59 43.14 1,165,426 -0.74(-1.69%)
Nov 02, 2007 43.49 44.76 42.66 43.89 1,338,314 +0.41(+0.93%)
Nov 01, 2007 43.85 43.96 42.93 43.48 1,272,012 -1.23(-2.74%)
Oct 31, 2007 44.42 45.09 43.84 44.71 1,194,485 +0.41(+0.92%)
Oct 30, 2007 44.44 44.78 43.80 44.30 1,733,648 -0.93(-2.07%)
Oct 29, 2007 44.34 45.89 43.95 45.24 2,425,907 +0.95(+2.15%)
Oct 26, 2007 43.89 44.59 43.30 44.29 1,712,244 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.35 43.17 2,165,918 +0.45(+1.06%)
Oct 24, 2007 40.94 42.80 40.94 42.72 2,357,908 +1.62(+3.95%)
Oct 23, 2007 40.74 41.34 39.73 41.10 1,319,520 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.76 40.56 1,715,637 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.38 40.61 2,338,592 -1.07(-2.57%)
Oct 18, 2007 37.47 42.33 37.32 41.68 3,880,251 +2.30(+5.84%)
Oct 17, 2007 40.81 41.08 39.13 39.38 2,584,093 -1.11(-2.74%)
Oct 16, 2007 40.88 40.88 40.17 40.49 1,054,311 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.33 1,104,037 -0.60(-1.43%)
Oct 12, 2007 41.50 42.43 41.48 41.93 1,287,935 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.77 1,138,755 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,295 -0.67(-1.52%)
Oct 09, 2007 44.48 44.56 43.76 44.45 763,520 +0.04(+0.09%)
Oct 08, 2007 44.06 45.03 43.88 44.42 975,087 +0.35(+0.80%)
Oct 05, 2007 43.48 44.51 43.08 44.06 731,152 +0.76(+1.75%)
Oct 04, 2007 43.63 43.69 42.74 43.30 448,323 -0.21(-0.49%)
Oct 03, 2007 43.83 44.58 43.50 43.52 712,749 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,390 +0.21(+0.47%)
Oct 01, 2007 43.29 44.19 43.18 43.93 814,161 +0.61(+1.40%)
Sep 28, 2007 43.83 44.37 43.10 43.32 1,230,508 -0.51(-1.15%)
Sep 27, 2007 42.91 44.02 42.59 43.83 776,441 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.03 42.38 865,323 +0.43(+1.02%)
Sep 25, 2007 41.37 41.99 41.18 41.95 794,714 +0.03(+0.07%)
Sep 24, 2007 41.76 42.79 41.11 41.92 2,017,913 -0.74(-1.72%)
Sep 21, 2007 42.91 43.30 42.58 42.65 883,073 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.61 42.78 824,602 +0.02(+0.05%)
Sep 19, 2007 42.88 44.44 42.53 42.75 1,283,367 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,186 +1.84(+4.54%)
Sep 17, 2007 40.88 41.33 40.45 40.52 646,186 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.96 41.00 608,075 +0.43(+1.06%)
Sep 13, 2007 40.32 41.00 40.32 40.57 914,267 +0.42(+1.05%)
Sep 12, 2007 39.99 40.75 39.97 40.15 647,622 -0.45(-1.11%)
Sep 11, 2007 39.84 40.88 39.96 40.60 927,710 +0.76(+1.90%)
Sep 10, 2007 40.87 41.36 39.65 39.84 1,021,681 -0.77(-1.89%)
Sep 07, 2007 40.84 41.56 40.37 40.61 1,645,289 -0.77(-1.85%)
Sep 06, 2007 40.99 42.29 40.81 41.37 1,172,689 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,260,918 -0.44(-1.08%)
Sep 04, 2007 40.42 41.34 40.12 41.08 1,154,417 +0.49(+1.21%)
Aug 31, 2007 40.32 40.92 39.77 40.59 1,433,330 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.37 39.69 1,176,082 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,062,925 +1.12(+2.89%)
Aug 28, 2007 40.10 40.26 38.65 38.72 1,213,018 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.45 835,174 +0.19(+0.48%)
Aug 24, 2007 39.27 40.33 39.07 40.26 1,028,860 +1.33(+3.40%)
Aug 23, 2007 39.24 39.43 38.31 38.93 860,233 -0.10(-0.26%)
Aug 22, 2007 37.86 39.29 37.70 39.03 1,591,255 +1.56(+4.17%)
Aug 21, 2007 35.53 37.74 35.31 37.47 2,338,330 +1.94(+5.46%)
Aug 20, 2007 35.27 36.07 34.61 35.53 1,269,141 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,073 +2.12(+6.39%)
Aug 16, 2007 34.52 34.52 30.58 33.20 4,801,566 -2.57(-7.18%)
Aug 15, 2007 36.09 37.36 35.60 35.77 1,448,671 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.49 36.61 1,127,400 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.43 37.64 1,303,205 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,088 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,715,914 -1.19(-3.07%)
Aug 08, 2007 38.81 39.64 38.21 38.65 2,365,011 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,468 +0.16(+0.42%)
Aug 06, 2007 38.76 39.08 37.16 38.08 1,828,059 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.16 1,785,232 -1.92(-4.78%)
Aug 02, 2007 40.13 40.64 39.84 40.07 1,421,714 -0.02(-0.06%)
Aug 01, 2007 40.51 40.78 38.96 40.09 2,055,812 -0.16(-0.40%)
Jul 31, 2007 41.73 41.76 40.16 40.26 1,643,118 -0.71(-1.74%)
Jul 30, 2007 39.96 41.21 39.84 40.97 1,675,611 +1.26(+3.18%)
Jul 27, 2007 39.84 41.31 39.50 39.70 2,397,063 -0.63(-1.56%)
Jul 26, 2007 42.14 42.32 39.89 40.33 3,832,379 -2.44(-5.70%)
Jul 25, 2007 43.83 43.85 41.71 42.77 2,434,145 -0.61(-1.41%)
Jul 24, 2007 43.53 44.45 43.21 43.38 3,901,379 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,156,913 -0.12(-0.28%)
Jul 20, 2007 43.20 44.73 43.20 43.93 1,946,781 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.53 43.83 4,808,483 -2.92(-6.24%)
Jul 18, 2007 47.92 48.11 46.43 46.75 2,129,636 -1.48(-3.07%)
Jul 17, 2007 47.78 48.35 47.56 48.23 1,042,046 +0.34(+0.72%)
Jul 16, 2007 48.12 48.41 47.54 47.89 989,574 -0.18(-0.38%)
Jul 13, 2007 48.41 48.54 47.42 48.07 987,486 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.24 48.41 1,557,190 +1.76(+3.78%)
Jul 11, 2007 46.05 47.61 46.02 46.65 1,706,892 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.57 1,261,978 -0.64(-1.39%)
Jul 09, 2007 44.98 46.33 45.40 46.21 1,532,261 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.02 44.83 775,919 +0.53(+1.19%)
Jul 05, 2007 44.06 44.81 43.80 44.30 1,235,467 +0.57(+1.31%)
Jul 03, 2007 44.44 44.44 43.62 43.73 432,009 -0.34(-0.78%)
Jul 02, 2007 43.46 44.07 43.28 44.07 1,639,285 +0.97(+2.24%)
Jun 29, 2007 42.97 43.70 42.68 43.11 1,291,328 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,390 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.62 42.55 2,342,507 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.85 1,808,173 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.37 43.69 1,291,589 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.73 1,127,661 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.56 44.43 1,432,678 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.19 44.42 1,047,785 -0.38(-0.84%)
Jun 19, 2007 44.95 45.04 44.41 44.79 812,594 -0.30(-0.66%)
Jun 18, 2007 45.92 45.94 44.94 45.09 1,060,314 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.37 767,827 +0.33(+0.73%)
Jun 14, 2007 43.77 45.36 43.74 45.04 1,575,332 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,038 +0.65(+1.51%)
Jun 12, 2007 44.06 44.32 42.83 43.00 1,737,694 -1.33(-2.99%)
Jun 11, 2007 44.15 44.62 43.73 44.32 1,888,652 -0.51(-1.15%)
Jun 08, 2007 44.60 45.14 43.98 44.84 2,282,022 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,312 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,853 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,023,913 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.43 47.53 767,305 -0.28(-0.58%)
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.