Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.96 29.02 27.92 28.60 1,330,568 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.59 1,441,123 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,368 +0.15(+0.53%)
May 26, 2009 26.51 28.32 26.18 28.07 1,199,184 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,721 -0.21(-0.78%)
May 21, 2009 27.84 27.99 26.77 27.10 1,126,962 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,797 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,567 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.09 26.88 1,367,142 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,619 -0.35(-1.40%)
May 14, 2009 24.82 25.56 23.86 25.16 1,666,337 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,779,983 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,737 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,669 -1.40(-4.95%)
May 08, 2009 27.57 28.76 27.26 28.35 951,234 +1.05(+3.85%)
May 07, 2009 28.74 28.90 26.76 27.30 1,509,800 -1.10(-3.86%)
May 06, 2009 28.56 28.76 27.41 28.40 1,188,282 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,221 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,596 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.18 27.24 1,378,467 +0.79(+2.98%)
Apr 30, 2009 26.12 26.81 25.58 26.45 1,293,226 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,139,935 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,688 -0.96(-3.80%)
Apr 27, 2009 25.91 26.63 24.70 25.30 1,614,002 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,381 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,094,638 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,269,731 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.12 27.01 2,583,945 +0.53(+2.00%)
Apr 20, 2009 27.20 27.74 26.11 26.48 2,228,008 -1.34(-4.80%)
Apr 17, 2009 26.93 28.08 26.08 27.82 2,019,768 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,513 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,313 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,242 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.46 26.47 1,690,422 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.55 1,592,953 +1.90(+8.03%)
Apr 08, 2009 23.18 23.95 22.85 23.65 1,630,056 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,672 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,360 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.35 23.65 2,550,727 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.71 2,610,458 +1.64(+7.81%)
Apr 01, 2009 19.08 21.34 18.76 21.06 2,917,462 +1.29(+6.53%)
Mar 31, 2009 19.94 20.46 19.67 19.77 2,116,876 +0.29(+1.46%)
Mar 30, 2009 20.27 20.27 19.08 19.49 1,477,473 -2.34(-10.73%)
Mar 26, 2009 21.08 22.06 20.99 21.83 1,927,184 +1.21(+5.86%)
Mar 25, 2009 19.91 21.45 19.71 20.62 1,930,216 +0.80(+4.05%)
Mar 24, 2009 19.19 20.46 18.83 19.82 1,732,106 +0.15(+0.76%)
Mar 23, 2009 19.46 19.67 19.25 19.67 1,620,211 +1.97(+11.12%)
Mar 20, 2009 18.76 18.97 17.46 17.70 1,697,424 -1.06(-5.64%)
Mar 19, 2009 18.38 19.94 18.35 18.76 2,880,102 +0.91(+5.09%)
Mar 18, 2009 16.71 18.13 16.38 17.85 2,773,097 +0.99(+5.88%)
Mar 17, 2009 17.15 17.17 15.95 16.86 3,181,226 -0.96(-5.39%)
Mar 16, 2009 18.08 18.40 17.77 17.82 3,445,508 -0.02(-0.13%)
Mar 13, 2009 17.46 17.99 16.92 17.84 0 +0.66(+3.85%)
Mar 12, 2009 17.42 17.42 16.26 17.18 3,801,500 -0.38(-2.14%)
Mar 11, 2009 17.45 18.75 17.07 17.56 3,728,343 -1.01(-5.42%)
Mar 10, 2009 16.98 18.64 16.90 18.56 2,884,517 +2.00(+12.06%)
Mar 09, 2009 16.66 17.34 16.22 16.56 2,329,621 -0.29(-1.69%)
Mar 06, 2009 16.86 17.44 15.93 16.85 0 +0.36(+2.19%)
Mar 05, 2009 16.86 17.23 16.26 16.49 2,171,137 -1.03(-5.87%)
Mar 04, 2009 17.42 18.22 17.15 17.52 2,794,581 +2.71(+18.31%)
Mar 02, 2009 17.30 17.44 14.76 14.81 3,783,839 -2.97(-16.69%)
Feb 27, 2009 17.30 18.58 17.09 17.77 0 +0.04(+0.25%)
Feb 26, 2009 18.28 18.87 17.54 17.73 2,293,174 -0.33(-1.82%)
Feb 25, 2009 18.36 19.24 17.77 18.06 2,572,428 -0.46(-2.46%)
Feb 24, 2009 17.96 18.68 17.33 18.51 2,517,765 +0.90(+5.13%)
Feb 23, 2009 19.65 19.78 17.46 17.61 4,227,077 -1.81(-9.31%)
Feb 20, 2009 18.42 19.70 18.04 19.42 0 +0.64(+3.38%)
Feb 19, 2009 16.44 19.80 16.44 18.78 6,317,226 +3.12(+19.89%)
Feb 18, 2009 16.56 16.58 15.13 15.67 3,114,426 -0.82(-4.98%)
Feb 17, 2009 17.54 17.81 16.44 16.49 2,629,153 -1.64(-9.03%)
Feb 13, 2009 18.08 18.47 17.74 18.12 0 -0.04(-0.25%)
Feb 12, 2009 17.37 18.27 16.98 18.17 2,619,021 +0.25(+1.42%)
Feb 11, 2009 18.08 18.69 17.38 17.92 2,350,032 +0.04(+0.25%)
Feb 10, 2009 18.71 19.63 17.68 17.87 2,663,000 -1.06(-5.60%)
Feb 09, 2009 19.95 20.58 18.26 18.93 3,578,136 -1.14(-5.66%)
Feb 06, 2009 18.74 20.30 18.74 20.07 0 +1.31(+7.01%)
Feb 05, 2009 17.98 18.92 17.98 18.75 2,338,304 +0.29(+1.58%)
Feb 04, 2009 17.52 19.04 17.44 18.46 3,164,567 +0.95(+5.42%)
Feb 03, 2009 16.79 17.65 16.34 17.51 2,582,879 +0.91(+5.49%)
Feb 02, 2009 16.34 17.05 15.97 16.60 2,365,797 +0.07(+0.41%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,653 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,613 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,652 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,095 -0.44(-2.87%)
Jan 23, 2009 14.39 15.97 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,420 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,134 +1.47(+10.52%)
Jan 20, 2009 14.82 15.26 13.84 13.99 1,435,281 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.14 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,105 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.61 1,700,682 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,338 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.23 15.48 2,520,002 -2.00(-11.45%)
Jan 09, 2009 18.76 18.95 17.34 17.48 3,050,401 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,688 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.95 3,717,441 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,359 +1.50(+8.93%)
Jan 05, 2009 16.18 17.09 15.85 16.82 2,241,576 +0.64(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
Jan 01, 2009 14.81 15.28 14.76 14.90 0 +0.00(+0.00%)
Dec 31, 2008 14.81 15.28 14.76 14.90 1,035,222 +0.18(+1.22%)
Dec 30, 2008 14.49 14.72 13.96 14.72 1,307,470 +0.42(+2.93%)
Dec 29, 2008 14.93 14.93 14.15 14.30 1,176,666 -0.33(-2.25%)
Dec 26, 2008 14.26 14.70 14.08 14.63 0 +0.43(+3.00%)
Dec 24, 2008 14.55 14.55 14.03 14.20 323,500 -0.20(-1.40%)
Dec 23, 2008 14.46 14.71 13.85 14.40 1,919,896 +0.14(+0.99%)
Dec 22, 2008 15.80 15.82 13.82 14.26 1,606,787 -1.49(-9.48%)
Dec 19, 2008 16.10 16.41 15.46 15.76 2,869,333 -0.28(-1.72%)
Dec 18, 2008 17.93 18.12 15.72 16.03 2,138,854 -1.84(-10.28%)
Dec 17, 2008 17.53 18.90 17.11 17.87 2,001,429 -0.10(-0.58%)
Dec 16, 2008 16.56 17.98 16.22 17.98 1,917,209 +1.58(+9.61%)
Dec 15, 2008 17.34 17.86 16.05 16.40 2,135,246 -0.69(-4.02%)
Dec 12, 2008 15.19 17.27 15.19 17.09 0 +0.71(+4.33%)
Dec 11, 2008 17.47 18.00 16.09 16.38 2,077,630 -1.20(-6.84%)
Dec 10, 2008 15.79 17.58 15.60 17.58 2,930,498 +2.11(+13.67%)
Dec 09, 2008 15.37 16.33 14.65 15.46 2,704,004 -0.17(-1.10%)
Dec 08, 2008 14.02 15.85 14.02 15.64 2,196,485 +2.14(+15.89%)
Dec 05, 2008 12.65 13.52 12.03 13.49 0 +0.72(+5.61%)
Dec 04, 2008 12.29 13.16 12.26 12.78 3,038,740 +0.25(+1.97%)
Dec 03, 2008 12.13 13.10 12.01 12.53 3,459,272 -0.63(-4.77%)
Dec 02, 2008 13.00 13.97 12.70 13.16 2,952,109 +0.55(+4.36%)
Dec 01, 2008 14.63 14.70 12.61 12.61 2,767,945 -2.71(-17.70%)
Nov 28, 2008 15.15 15.34 14.66 15.32 613,639 -0.06(-0.39%)
Nov 26, 2008 13.42 15.41 13.13 15.38 2,107,376 +1.77(+12.99%)
Nov 25, 2008 12.07 13.77 11.80 13.61 2,512,161 +1.76(+14.86%)
Nov 24, 2008 11.20 12.15 11.01 11.85 2,535,239 +0.89(+8.14%)
Nov 21, 2008 10.13 10.96 9.650 10.96 2,845,261 +1.57(+16.78%)
Nov 20, 2008 11.21 11.55 9.345 9.383 2,787,185 -2.10(-18.31%)
Nov 19, 2008 12.78 13.28 11.48 11.48 2,176,367 -1.63(-12.46%)
Nov 18, 2008 13.45 13.78 12.66 13.12 1,976,543 -0.22(-1.67%)
Nov 17, 2008 13.94 14.12 13.16 13.34 1,967,088 -0.77(-5.47%)
Nov 14, 2008 15.38 15.38 13.74 14.11 0 -1.47(-9.44%)
Nov 13, 2008 13.95 15.59 12.80 15.59 2,487,075 +1.86(+13.53%)
Nov 12, 2008 14.78 15.10 13.65 13.73 2,754,343 -1.51(-9.90%)
Nov 11, 2008 16.14 16.34 14.88 15.24 1,633,629 -1.17(-7.15%)
Nov 10, 2008 17.20 17.74 15.83 16.41 1,896,247 -0.23(-1.38%)
Nov 07, 2008 16.33 17.41 15.89 16.64 0 +0.67(+4.19%)
Nov 06, 2008 17.53 17.77 15.79 15.97 2,018,430 -1.80(-10.12%)
Nov 05, 2008 19.92 20.21 17.67 17.77 2,290,588 -2.49(-12.28%)
Nov 04, 2008 20.22 20.90 19.71 20.26 2,903,298 +0.62(+3.18%)
Nov 03, 2008 18.52 20.61 18.19 19.63 2,997,307 +1.03(+5.55%)
Oct 31, 2008 17.78 19.08 17.22 18.60 0 +0.56(+3.13%)
Oct 30, 2008 18.07 18.97 17.03 18.04 2,589,181 +0.50(+2.84%)
Oct 29, 2008 15.74 18.56 15.22 17.54 4,813,764 +1.85(+11.79%)
Oct 28, 2008 13.22 15.69 12.67 15.69 4,678,210 +2.94(+23.08%)
Oct 27, 2008 14.16 14.49 12.72 12.75 2,840,470 -1.76(-12.14%)
Oct 24, 2008 12.99 15.04 12.34 14.51 0 -0.28(-1.91%)
Oct 23, 2008 16.61 17.24 14.16 14.79 5,072,891 -1.63(-9.91%)
Oct 22, 2008 18.85 19.20 15.61 16.42 5,485,932 -3.18(-16.22%)
Oct 21, 2008 19.60 20.53 18.72 19.60 4,878,683 -0.35(-1.75%)
Oct 20, 2008 19.21 20.50 18.71 19.95 3,365,524 +1.23(+6.55%)
Oct 17, 2008 18.32 20.19 16.36 18.72 0 -0.34(-1.79%)
Oct 16, 2008 17.64 20.02 17.40 19.06 5,834,073 +2.44(+14.66%)
Oct 15, 2008 19.69 19.69 16.63 16.63 2,349,600 -3.29(-16.52%)
Oct 14, 2008 21.18 21.69 19.81 19.92 6,493,828 -0.59(-2.90%)
Oct 13, 2008 17.47 20.51 16.94 20.51 2,765,091 +3.96(+23.92%)
Oct 10, 2008 15.73 18.13 15.15 16.55 0 -0.72(-4.17%)
Oct 09, 2008 19.81 20.83 17.18 17.27 3,163,815 -2.25(-11.53%)
Oct 08, 2008 18.14 20.73 17.29 19.52 4,990,052 +0.67(+3.55%)
Oct 07, 2008 21.25 22.09 18.80 18.85 4,189,205 -2.16(-10.29%)
Oct 06, 2008 22.06 22.09 18.59 21.02 3,337,603 -1.83(-8.00%)
Oct 03, 2008 23.52 24.94 22.65 22.84 0 -0.22(-0.93%)
Oct 02, 2008 27.11 27.47 22.90 23.06 2,850,910 -4.26(-15.61%)
Oct 01, 2008 28.27 28.31 26.83 27.32 1,909,073 -0.88(-3.13%)
Sep 30, 2008 27.61 28.55 26.92 28.21 2,446,834 +1.27(+4.72%)
Sep 29, 2008 31.03 31.07 26.26 26.94 2,442,214 -4.94(-15.50%)
Sep 26, 2008 32.16 32.30 31.37 31.88 0 -0.99(-3.01%)
Sep 25, 2008 32.69 33.43 32.13 32.86 1,521,231 +0.45(+1.37%)
Sep 24, 2008 33.21 33.43 32.03 32.42 1,381,951 -0.22(-0.66%)
Sep 23, 2008 33.70 33.77 32.12 32.63 1,746,938 -0.70(-2.09%)
Sep 22, 2008 35.45 35.47 33.33 33.33 1,523,024 -2.11(-5.95%)
Sep 19, 2008 35.84 36.10 34.35 35.44 0 +1.41(+4.15%)
Sep 18, 2008 33.36 34.19 31.51 34.03 2,448,882 +1.28(+3.90%)
Sep 17, 2008 34.25 35.04 32.08 32.75 2,381,530 -3.05(-8.51%)
Sep 16, 2008 31.56 35.93 31.56 35.80 3,239,483 +2.35(+7.04%)
Sep 15, 2008 34.35 35.89 33.21 33.44 2,498,088 -4.07(-10.85%)
Sep 12, 2008 36.18 38.42 35.75 37.52 0 +1.84(+5.16%)
Sep 11, 2008 34.45 36.53 32.60 35.67 3,164,569 +0.75(+2.15%)
Sep 10, 2008 33.62 35.52 33.34 34.92 2,212,984 +1.77(+5.33%)
Sep 09, 2008 35.55 35.63 33.07 33.15 3,145,330 -2.77(-7.71%)
Sep 08, 2008 38.45 38.73 35.66 35.93 3,402,553 -1.27(-3.42%)
Sep 05, 2008 36.54 37.59 35.22 37.20 0 +0.48(+1.32%)
Sep 04, 2008 39.35 39.81 36.61 36.71 3,921,296 -2.88(-7.26%)
Sep 03, 2008 39.09 39.77 38.33 39.59 3,211,865 +0.53(+1.37%)
Sep 02, 2008 41.52 41.52 38.82 39.05 1,987,274 -3.30(-7.79%)
Aug 29, 2008 42.31 42.83 42.01 42.35 0 +0.05(+0.12%)
Aug 28, 2008 41.56 42.42 41.52 42.30 1,242,760 +0.99(+2.39%)
Aug 27, 2008 41.08 41.72 40.27 41.31 1,360,092 +0.51(+1.26%)
Aug 26, 2008 41.10 41.31 40.28 40.80 1,224,120 -0.28(-0.69%)
Aug 25, 2008 42.05 42.54 39.99 41.08 1,465,418 -1.49(-3.51%)
Aug 22, 2008 42.98 43.06 41.88 42.57 0 -0.40(-0.93%)
Aug 21, 2008 43.28 43.71 42.72 42.98 1,468,676 -0.06(-0.14%)
Aug 20, 2008 42.15 43.38 41.99 43.03 2,111,589 +0.96(+2.28%)
Aug 19, 2008 39.90 43.04 39.90 42.08 2,356,429 +1.90(+4.72%)
Aug 18, 2008 40.04 40.89 39.78 40.18 1,425,431 +0.28(+0.71%)
Aug 15, 2008 41.23 41.43 39.62 39.90 0 -1.65(-3.98%)
Aug 14, 2008 42.66 43.25 41.29 41.55 2,524,202 -2.08(-4.78%)
Aug 13, 2008 40.23 43.88 40.07 43.63 3,561,316 +3.43(+8.54%)
Aug 12, 2008 40.18 41.26 39.79 40.20 1,815,412 -0.24(-0.59%)
Aug 11, 2008 41.94 42.20 39.90 40.44 1,680,751 -1.64(-3.90%)
Aug 08, 2008 43.14 43.25 41.34 42.08 1,465,171 -1.39(-3.21%)
Aug 07, 2008 44.43 44.87 43.39 43.47 1,059,846 -1.16(-2.61%)
Aug 06, 2008 43.87 45.21 43.06 44.63 1,176,262 +0.80(+1.83%)
Aug 05, 2008 43.34 44.59 42.75 43.83 1,936,802 +0.81(+1.88%)
Aug 04, 2008 44.49 45.04 42.45 43.03 1,720,750 -2.00(-4.45%)
Aug 01, 2008 46.18 46.32 44.49 45.03 1,826,887 -1.81(-3.86%)
Jul 31, 2008 48.51 48.51 46.10 46.84 2,048,665 -2.06(-4.22%)
Jul 30, 2008 48.62 49.36 47.49 48.90 1,530,545 +0.44(+0.92%)
Jul 29, 2008 47.47 49.11 46.94 48.45 2,507,253 +2.15(+4.64%)
Jul 28, 2008 46.50 47.87 45.97 46.30 1,900,446 -0.27(-0.57%)
Jul 25, 2008 46.01 47.43 44.86 46.57 3,773,214 +4.15(+9.77%)
Jul 24, 2008 45.83 45.96 42.16 42.43 3,668,586 -3.29(-7.20%)
Jul 23, 2008 46.87 47.56 45.67 45.72 2,297,345 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,029 -1.48(-3.04%)
Jul 21, 2008 48.50 49.05 47.24 48.76 1,988,500 +0.51(+1.06%)
Jul 18, 2008 48.47 51.01 48.14 48.25 1,859,056 -0.79(-1.62%)
Jul 17, 2008 48.72 52.49 48.08 49.04 4,264,861 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.24 2,077,155 +0.47(+0.89%)
Jul 15, 2008 53.59 53.95 51.35 52.77 2,321,193 -1.31(-2.43%)
Jul 14, 2008 55.62 55.62 53.06 54.08 1,305,620 -0.65(-1.19%)
Jul 11, 2008 54.35 54.97 52.90 54.74 1,246,516 +0.07(+0.12%)
Jul 10, 2008 51.96 54.84 51.39 54.67 2,105,790 +2.85(+5.50%)
Jul 09, 2008 53.27 54.70 51.61 51.82 2,394,396 +0.79(+1.56%)
Jul 08, 2008 51.67 51.67 49.45 51.03 3,217,677 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,629 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.50(+0.98%)
Jul 02, 2008 57.95 58.03 50.49 50.75 3,771,546 -7.17(-12.38%)
Jul 01, 2008 56.66 58.02 55.95 57.92 3,064,036 +0.76(+1.32%)
Jun 30, 2008 57.20 58.09 56.66 57.17 1,249,312 +0.15(+0.26%)
Jun 27, 2008 56.81 58.17 56.58 57.02 1,575,023 +0.21(+0.37%)
Jun 26, 2008 57.29 58.04 56.08 56.81 2,534,952 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.06 2,192,807 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,019,737 +0.19(+0.35%)
Jun 23, 2008 53.20 54.79 52.96 54.49 1,146,742 +1.51(+2.86%)
Jun 20, 2008 54.47 54.68 52.85 52.98 1,580,474 -1.71(-3.12%)
Jun 19, 2008 54.41 55.25 54.10 54.68 1,406,722 +0.47(+0.86%)
Jun 18, 2008 53.06 54.35 52.36 54.22 1,531,502 +0.99(+1.87%)
Jun 17, 2008 53.67 55.39 52.98 53.22 1,544,089 +1.55(+3.00%)
Jun 16, 2008 50.83 52.00 50.46 51.67 829,292 +0.57(+1.12%)
Jun 13, 2008 49.63 51.12 49.47 51.10 893,285 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.85 49.30 1,146,742 -0.60(-1.20%)
Jun 11, 2008 51.29 51.55 49.71 49.90 1,238,810 -1.16(-2.28%)
Jun 10, 2008 51.26 52.06 50.46 51.06 1,005,722 -0.99(-1.91%)
Jun 09, 2008 50.51 52.14 50.51 52.06 1,103,830 +1.76(+3.49%)
Jun 06, 2008 51.46 51.91 50.15 50.30 884,313 -1.63(-3.14%)
Jun 05, 2008 50.45 51.93 50.44 51.93 1,271,995 +2.00(+4.01%)
Jun 04, 2008 50.43 51.17 49.86 49.93 835,613 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,821 -0.30(-0.59%)
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.