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 (%)
Jun 30, 2005 7.109 7.135 6.851 6.872 1,056,773 -0.24(-3.31%)
Jun 29, 2005 7.133 7.196 7.078 7.107 221,172 -0.02(-0.26%)
Jun 28, 2005 7.057 7.167 7.026 7.126 599,054 +0.16(+2.37%)
Jun 27, 2005 6.929 6.998 6.896 6.961 475,251 +0.04(+0.56%)
Jun 24, 2005 6.952 6.979 6.822 6.922 761,966 -0.09(-1.32%)
Jun 23, 2005 7.302 7.302 6.983 7.015 849,356 -0.33(-4.54%)
Jun 22, 2005 7.359 7.437 7.285 7.348 681,049 +0.03(+0.35%)
Jun 21, 2005 7.356 7.359 7.155 7.322 905,459 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.426 1,067,292 -0.16(-2.17%)
Jun 17, 2005 7.647 7.700 7.528 7.591 561,293 +0.00(+0.00%)
Jun 16, 2005 7.437 7.610 7.435 7.591 799,727 +0.13(+1.71%)
Jun 15, 2005 7.415 7.469 7.352 7.463 973,159 +0.05(+0.65%)
Jun 14, 2005 7.415 7.415 7.287 7.415 756,302 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.237 7.415 717,462 +0.08(+1.04%)
Jun 10, 2005 7.291 7.387 7.168 7.339 689,141 +0.05(+0.66%)
Jun 09, 2005 7.322 7.322 7.163 7.291 486,579 -0.06(-0.78%)
Jun 08, 2005 7.324 7.432 7.306 7.348 1,147,400 +0.02(+0.33%)
Jun 07, 2005 7.276 7.367 7.246 7.324 587,456 +0.01(+0.15%)
Jun 06, 2005 7.311 7.345 7.206 7.313 868,237 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.287 629,532 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.113 7.274 654,077 +0.07(+1.00%)
Jun 01, 2005 7.135 7.263 7.026 7.202 895,209 +0.07(+0.94%)
May 31, 2005 7.183 7.239 7.135 7.135 1,030,610 -0.14(-1.99%)
May 27, 2005 7.415 7.480 7.272 7.280 801,076 +0.02(+0.23%)
May 26, 2005 7.168 7.296 7.091 7.263 574,779 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.131 1,478,350 -0.01(-0.10%)
May 24, 2005 7.257 7.257 7.098 7.139 722,587 -0.14(-1.89%)
May 23, 2005 7.224 7.350 7.213 7.276 1,098,311 +0.06(+0.85%)
May 20, 2005 7.341 7.396 7.213 7.215 710,180 -0.18(-2.38%)
May 19, 2005 7.461 7.461 7.250 7.391 1,389,341 -0.04(-0.60%)
May 18, 2005 6.831 7.469 6.831 7.435 1,994,060 +0.65(+9.53%)
May 17, 2005 6.646 6.814 6.585 6.788 628,993 +0.12(+1.78%)
May 16, 2005 6.488 6.686 6.451 6.670 653,268 +0.17(+2.68%)
May 13, 2005 6.681 6.755 6.412 6.496 926,497 -0.17(-2.53%)
May 12, 2005 6.955 6.957 6.605 6.664 1,014,427 -0.32(-4.57%)
May 11, 2005 6.983 7.042 6.874 6.983 958,324 +0.00(+0.00%)
May 10, 2005 7.302 7.302 6.959 6.983 1,116,652 -0.32(-4.37%)
May 09, 2005 7.230 7.322 7.133 7.302 478,218 +0.01(+0.21%)
May 06, 2005 7.257 7.341 7.213 7.287 539,175 +0.07(+0.92%)
May 05, 2005 7.285 7.365 7.159 7.220 875,250 -0.08(-1.04%)
May 04, 2005 7.091 7.311 7.033 7.296 672,418 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.985 7.094 876,868 +0.07(+0.95%)
May 02, 2005 6.989 7.033 6.952 7.028 1,032,228 +0.03(+0.48%)
Apr 29, 2005 7.063 7.118 6.787 6.994 1,677,675 -0.00(-0.05%)
Apr 28, 2005 7.174 7.176 6.957 6.998 1,448,141 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.061 7.181 1,242,343 -0.18(-2.49%)
Apr 26, 2005 7.621 7.656 7.361 7.365 1,039,241 -0.23(-3.03%)
Apr 25, 2005 7.482 7.643 7.482 7.595 714,765 +0.11(+1.54%)
Apr 22, 2005 7.491 7.565 7.384 7.480 889,815 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,554 +0.15(+1.99%)
Apr 20, 2005 7.528 7.567 7.337 7.363 610,652 -0.16(-2.19%)
Apr 19, 2005 7.508 7.589 7.472 7.528 1,249,086 +0.12(+1.65%)
Apr 18, 2005 7.113 7.497 7.039 7.406 1,079,700 +0.29(+4.09%)
Apr 15, 2005 7.300 7.328 6.961 7.115 2,067,155 -0.19(-2.59%)
Apr 14, 2005 7.656 7.656 7.282 7.304 1,358,593 -0.42(-5.42%)
Apr 13, 2005 7.962 7.966 7.634 7.723 1,172,215 -0.20(-2.48%)
Apr 12, 2005 7.897 7.919 7.691 7.919 914,360 -0.02(-0.26%)
Apr 11, 2005 7.777 7.982 7.662 7.940 1,114,494 +0.16(+2.10%)
Apr 08, 2005 7.971 8.038 7.760 7.777 773,295 -0.29(-3.56%)
Apr 07, 2005 8.088 8.105 7.999 8.064 490,625 -0.02(-0.28%)
Apr 06, 2005 8.025 8.199 7.941 8.086 1,125,553 +0.06(+0.79%)
Apr 05, 2005 8.066 8.088 7.691 8.023 2,227,370 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.239 7.467 561,562 +0.06(+0.83%)
Apr 01, 2005 7.437 7.573 7.350 7.406 607,955 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.276 7.417 720,968 +0.17(+2.35%)
Mar 30, 2005 7.244 7.341 7.131 7.246 1,151,176 -0.00(-0.03%)
Mar 29, 2005 7.554 7.719 7.226 7.248 746,322 -0.34(-4.47%)
Mar 28, 2005 7.678 7.730 7.556 7.587 533,781 -0.10(-1.25%)
Mar 24, 2005 7.693 7.827 7.684 7.684 420,228 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.658 7.658 453,403 -0.25(-3.21%)
Mar 22, 2005 7.953 8.177 7.901 7.912 560,214 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.828 7.925 686,444 +0.05(+0.64%)
Mar 18, 2005 8.108 8.110 7.749 7.875 1,047,872 -0.19(-2.32%)
Mar 17, 2005 7.893 8.082 7.849 8.062 533,781 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.893 793,794 -0.22(-2.72%)
Mar 15, 2005 8.147 8.283 8.084 8.114 658,393 -0.03(-0.41%)
Mar 14, 2005 8.258 8.283 7.999 8.147 789,748 -0.12(-1.41%)
Mar 11, 2005 7.971 8.281 7.971 8.264 904,110 +0.38(+4.87%)
Mar 10, 2005 8.008 8.023 7.789 7.880 1,159,538 -0.14(-1.71%)
Mar 09, 2005 8.284 8.286 7.993 8.017 1,385,835 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.238 8.264 1,000,671 -0.24(-2.88%)
Mar 07, 2005 8.781 8.811 8.505 8.509 1,100,199 -0.27(-3.08%)
Mar 04, 2005 8.512 8.785 8.505 8.779 822,654 +0.36(+4.23%)
Mar 03, 2005 8.485 8.505 8.373 8.423 728,251 -0.06(-0.70%)
Mar 02, 2005 8.486 8.653 8.385 8.483 886,039 -0.00(-0.04%)
Mar 01, 2005 8.540 8.574 8.418 8.486 1,530,946 +0.01(+0.18%)
Feb 28, 2005 8.527 8.564 8.410 8.472 1,199,996 -0.11(-1.30%)
Feb 25, 2005 8.245 8.596 8.245 8.583 950,502 +0.34(+4.14%)
Feb 24, 2005 8.166 8.275 8.136 8.242 859,876 +0.07(+0.91%)
Feb 23, 2005 8.010 8.231 8.008 8.168 768,440 +0.16(+1.99%)
Feb 22, 2005 8.017 8.240 7.934 8.008 1,109,909 -0.15(-1.82%)
Feb 18, 2005 8.110 8.238 8.021 8.157 1,104,784 +0.11(+1.38%)
Feb 17, 2005 7.567 8.195 7.261 8.045 3,399,855 +0.85(+11.88%)
Feb 16, 2005 6.929 7.291 6.924 7.191 847,468 +0.26(+3.77%)
Feb 15, 2005 7.067 7.092 6.898 6.929 640,052 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.016 7.109 531,084 +0.08(+1.19%)
Feb 11, 2005 7.020 7.063 6.944 7.026 701,818 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.983 761,697 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,480 -0.13(-1.86%)
Feb 08, 2005 7.274 7.274 7.144 7.183 681,589 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.237 7.276 308,832 -0.02(-0.28%)
Feb 04, 2005 7.226 7.309 7.154 7.296 502,493 +0.02(+0.33%)
Feb 03, 2005 7.155 7.276 7.072 7.272 839,107 +0.07(+1.00%)
Feb 02, 2005 7.185 7.293 7.159 7.200 399,729 -0.03(-0.44%)
Feb 01, 2005 7.113 7.257 7.072 7.231 523,531 +0.12(+1.67%)
Jan 31, 2005 7.054 7.159 6.985 7.113 1,099,659 +0.06(+0.84%)
Jan 28, 2005 7.161 7.174 6.996 7.054 441,266 -0.06(-0.86%)
Jan 27, 2005 7.189 7.226 7.026 7.115 556,707 -0.04(-0.57%)
Jan 26, 2005 7.144 7.202 7.011 7.155 385,973 +0.04(+0.60%)
Jan 25, 2005 7.072 7.283 7.072 7.113 638,973 +0.05(+0.68%)
Jan 24, 2005 7.042 7.117 7.007 7.065 1,195,411 +0.01(+0.08%)
Jan 21, 2005 6.863 7.089 6.861 7.059 623,599 +0.19(+2.70%)
Jan 20, 2005 6.766 6.937 6.740 6.874 563,990 +0.09(+1.28%)
Jan 19, 2005 6.859 6.953 6.774 6.787 344,705 -0.10(-1.40%)
Jan 18, 2005 6.837 6.920 6.731 6.883 565,069 +0.05(+0.71%)
Jan 14, 2005 6.813 6.944 6.801 6.835 561,293 +0.07(+1.01%)
Jan 13, 2005 6.785 6.903 6.699 6.766 409,439 -0.02(-0.25%)
Jan 12, 2005 6.729 6.794 6.640 6.783 346,593 +0.06(+0.83%)
Jan 11, 2005 6.822 6.826 6.653 6.727 764,124 -0.15(-2.18%)
Jan 10, 2005 6.748 6.937 6.748 6.877 500,065 +0.11(+1.70%)
Jan 07, 2005 6.952 7.016 6.763 6.763 545,918 -0.14(-2.07%)
Jan 06, 2005 6.933 6.970 6.833 6.905 481,455 -0.03(-0.40%)
Jan 05, 2005 6.955 7.016 6.883 6.933 949,693 -0.03(-0.45%)
Jan 04, 2005 7.033 7.120 6.924 6.965 512,473 -0.09(-1.21%)
Jan 03, 2005 7.193 7.295 7.022 7.050 524,071 -0.17(-2.39%)
Dec 31, 2004 7.180 7.300 7.180 7.222 257,045 +0.04(+0.49%)
Dec 30, 2004 7.148 7.228 7.074 7.187 452,055 -0.04(-0.56%)
Dec 29, 2004 7.365 7.365 7.222 7.228 318,812 -0.12(-1.64%)
Dec 28, 2004 7.267 7.378 7.267 7.348 241,671 +0.14(+2.01%)
Dec 27, 2004 7.369 7.384 7.191 7.204 252,730 -0.14(-1.87%)
Dec 23, 2004 7.313 7.426 7.313 7.341 181,523 +0.01(+0.18%)
Dec 22, 2004 7.441 7.491 7.241 7.328 450,437 -0.09(-1.20%)
Dec 21, 2004 7.211 7.430 7.207 7.417 896,018 +0.21(+2.85%)
Dec 20, 2004 7.174 7.276 7.154 7.211 460,956 +0.06(+0.78%)
Dec 17, 2004 7.137 7.191 7.076 7.155 402,426 +0.02(+0.26%)
Dec 16, 2004 7.213 7.244 7.059 7.137 481,185 -0.08(-1.13%)
Dec 15, 2004 7.003 7.219 6.979 7.219 504,111 +0.26(+3.76%)
Dec 14, 2004 6.952 7.063 6.861 6.957 808,898 -0.21(-2.90%)
Dec 13, 2004 7.096 7.206 7.087 7.165 499,526 +0.08(+1.13%)
Dec 10, 2004 6.989 7.144 6.946 7.085 436,141 +0.11(+1.59%)
Dec 09, 2004 6.989 7.016 6.881 6.974 418,609 -0.03(-0.42%)
Dec 08, 2004 7.046 7.052 6.885 7.003 510,854 -0.06(-0.79%)
Dec 07, 2004 7.330 7.330 7.059 7.059 716,113 -0.26(-3.59%)
Dec 06, 2004 7.523 7.524 7.293 7.322 650,571 -0.21(-2.78%)
Dec 03, 2004 7.443 7.554 7.391 7.532 498,717 +0.08(+1.02%)
Dec 02, 2004 7.476 7.476 7.231 7.456 878,217 -0.05(-0.67%)
Dec 01, 2004 7.437 7.580 7.380 7.506 585,028 +0.11(+1.45%)
Nov 30, 2004 7.554 7.663 7.398 7.398 671,879 -0.16(-2.11%)
Nov 29, 2004 7.582 7.645 7.387 7.558 549,155 +0.00(+0.02%)
Nov 26, 2004 7.465 7.637 7.465 7.556 575,588 +0.16(+2.10%)
Nov 24, 2004 7.319 7.485 7.319 7.400 416,451 +0.07(+0.94%)
Nov 23, 2004 7.419 7.419 7.206 7.332 626,565 -0.09(-1.15%)
Nov 22, 2004 7.118 7.422 7.113 7.417 593,659 +0.29(+4.08%)
Nov 19, 2004 7.155 7.243 7.094 7.126 484,961 -0.05(-0.65%)
Nov 18, 2004 7.231 7.244 7.085 7.172 528,386 -0.06(-0.82%)
Nov 17, 2004 7.220 7.359 7.131 7.231 381,387 +0.09(+1.19%)
Nov 16, 2004 7.154 7.211 7.098 7.146 527,307 -0.01(-0.10%)
Nov 15, 2004 7.183 7.187 7.007 7.154 608,764 -0.00(-0.03%)
Nov 12, 2004 6.998 7.191 6.961 7.155 491,704 +0.19(+2.66%)
Nov 11, 2004 6.900 6.987 6.840 6.970 427,780 +0.07(+1.02%)
Nov 10, 2004 6.898 7.059 6.831 6.900 465,541 -0.00(-0.03%)
Nov 09, 2004 6.813 6.987 6.788 6.902 332,568 +0.09(+1.31%)
Nov 08, 2004 6.840 6.900 6.733 6.813 456,910 +0.02(+0.27%)
Nov 05, 2004 6.855 6.933 6.761 6.794 432,635 -0.05(-0.79%)
Nov 04, 2004 6.729 6.853 6.674 6.848 548,346 +0.10(+1.46%)
Nov 03, 2004 6.674 6.811 6.642 6.750 819,417 +0.18(+2.71%)
Nov 02, 2004 6.464 6.646 6.442 6.572 1,069,990 +0.23(+3.62%)
Nov 01, 2004 6.381 6.388 6.229 6.342 548,346 -0.02(-0.32%)
Oct 29, 2004 6.290 6.371 6.232 6.362 811,595 +0.08(+1.30%)
Oct 28, 2004 6.475 6.477 6.232 6.281 1,338,903 -0.39(-5.89%)
Oct 27, 2004 6.659 6.857 6.538 6.674 945,378 +0.05(+0.70%)
Oct 26, 2004 6.525 6.631 6.425 6.627 1,066,483 +0.16(+2.44%)
Oct 25, 2004 6.712 6.735 6.425 6.470 1,160,347 +0.07(+1.10%)
Oct 22, 2004 6.449 6.522 6.395 6.399 523,531 -0.04(-0.66%)
Oct 21, 2004 6.303 6.442 6.153 6.442 760,618 +0.09(+1.46%)
Oct 20, 2004 6.256 6.468 6.253 6.349 669,991 +0.10(+1.57%)
Oct 19, 2004 6.636 6.720 6.132 6.251 1,139,308 -0.34(-5.15%)
Oct 18, 2004 6.614 6.692 6.520 6.590 659,202 -0.06(-0.86%)
Oct 15, 2004 6.664 6.727 6.640 6.648 483,073 +0.00(+0.06%)
Oct 14, 2004 6.705 6.737 6.562 6.644 492,244 -0.04(-0.64%)
Oct 13, 2004 7.252 7.254 6.560 6.686 1,432,497 -0.57(-7.80%)
Oct 12, 2004 7.320 7.320 7.131 7.252 340,120 -0.07(-0.94%)
Oct 11, 2004 7.415 7.437 7.295 7.320 405,932 -0.05(-0.65%)
Oct 08, 2004 7.424 7.547 7.352 7.369 593,659 -0.09(-1.17%)
Oct 07, 2004 7.767 7.767 7.456 7.456 469,317 -0.31(-4.01%)
Oct 06, 2004 7.573 7.767 7.573 7.767 422,116 +0.18(+2.32%)
Oct 05, 2004 7.619 7.671 7.547 7.591 520,564 +0.00(+0.00%)
Oct 04, 2004 7.469 7.643 7.456 7.591 559,944 +0.12(+1.64%)
Oct 01, 2004 7.415 7.472 7.378 7.469 498,177 +0.11(+1.49%)
Sep 30, 2004 7.224 7.422 7.213 7.359 455,292 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,653 -0.18(-2.46%)
Sep 28, 2004 7.044 7.406 7.044 7.398 802,425 +0.37(+5.30%)
Sep 27, 2004 6.885 7.105 6.885 7.026 670,800 +0.13(+1.94%)
Sep 24, 2004 6.816 6.978 6.816 6.892 258,394 +0.08(+1.11%)
Sep 23, 2004 6.911 6.918 6.785 6.816 434,253 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.896 6.911 599,863 -0.18(-2.49%)
Sep 21, 2004 7.079 7.128 6.961 7.087 498,717 -0.01(-0.10%)
Sep 20, 2004 6.972 7.176 6.965 7.094 497,638 -0.09(-1.24%)
Sep 17, 2004 7.209 7.244 7.111 7.183 581,252 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.155 7.165 575,858 -0.01(-0.16%)
Sep 15, 2004 7.302 7.332 7.137 7.176 719,080 -0.13(-1.73%)
Sep 14, 2004 7.513 7.513 7.270 7.302 470,126 -0.24(-3.17%)
Sep 13, 2004 7.493 7.613 7.489 7.541 287,524 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.437 7.471 489,277 -0.08(-1.08%)
Sep 09, 2004 7.422 7.591 7.358 7.552 624,677 +0.26(+3.51%)
Sep 08, 2004 7.393 7.467 7.283 7.296 356,034 -0.08(-1.08%)
Sep 07, 2004 7.202 7.430 7.202 7.376 381,387 +0.17(+2.42%)
Sep 03, 2004 7.282 7.324 7.200 7.202 332,837 -0.08(-1.09%)
Sep 02, 2004 7.061 7.282 7.037 7.282 517,328 +0.24(+3.40%)
Sep 01, 2004 7.044 7.100 6.970 7.042 346,324 +0.01(+0.16%)
Aug 31, 2004 7.035 7.048 6.937 7.031 383,006 +0.02(+0.24%)
Aug 30, 2004 7.078 7.124 7.009 7.015 330,949 -0.09(-1.28%)
Aug 27, 2004 6.978 7.109 6.966 7.105 240,592 +0.11(+1.56%)
Aug 26, 2004 7.059 7.063 6.933 6.996 249,763 -0.06(-0.89%)
Aug 25, 2004 6.955 7.059 6.874 7.059 316,924 +0.07(+0.95%)
Aug 24, 2004 6.979 7.089 6.911 6.992 334,725 +0.03(+0.45%)
Aug 23, 2004 7.117 7.124 6.916 6.961 498,987 -0.11(-1.55%)
Aug 20, 2004 7.003 7.094 6.989 7.070 510,315 +0.06(+0.87%)
Aug 19, 2004 7.111 7.137 6.989 7.009 433,444 -0.10(-1.43%)
Aug 18, 2004 7.033 7.137 6.985 7.111 312,338 +0.04(+0.58%)
Aug 17, 2004 7.163 7.178 7.044 7.070 268,374 -0.05(-0.65%)
Aug 16, 2004 6.952 7.159 6.952 7.117 300,201 +0.16(+2.37%)
Aug 13, 2004 6.902 7.044 6.902 6.952 331,489 +0.08(+1.16%)
Aug 12, 2004 7.094 7.094 6.851 6.872 374,375 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.929 7.141 855,830 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.083 611,461 +0.35(+5.17%)
Aug 09, 2004 6.751 6.838 6.703 6.735 519,755 -0.02(-0.30%)
Aug 06, 2004 6.970 6.974 6.729 6.755 749,289 -0.27(-3.78%)
Aug 05, 2004 7.170 7.189 7.018 7.020 477,409 -0.13(-1.84%)
Aug 04, 2004 7.252 7.252 7.137 7.152 606,606 -0.08(-1.15%)
Aug 03, 2004 7.415 7.443 7.235 7.235 750,368 -0.28(-3.68%)
Aug 02, 2004 7.337 7.545 7.324 7.511 606,336 +0.13(+1.76%)
Jul 30, 2004 7.285 7.419 7.285 7.382 361,698 +0.08(+1.04%)
Jul 29, 2004 7.233 7.350 7.161 7.306 363,316 +0.07(+1.03%)
Jul 28, 2004 7.215 7.296 7.161 7.231 564,799 +0.00(+0.03%)
Jul 27, 2004 6.957 7.257 6.957 7.230 815,371 +0.23(+3.28%)
Jul 26, 2004 6.970 7.035 6.927 7.000 799,458 +0.11(+1.59%)
Jul 23, 2004 7.085 7.085 6.853 6.890 1,134,723 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.085 1,177,879 -0.06(-0.80%)
Jul 21, 2004 7.565 7.565 7.120 7.143 1,142,545 -0.42(-5.59%)
Jul 20, 2004 7.458 7.574 7.345 7.565 1,208,357 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.452 7.458 698,581 -0.14(-1.85%)
Jul 16, 2004 7.656 7.713 7.571 7.599 1,019,012 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.472 7.600 1,283,880 -0.11(-1.49%)
Jul 14, 2004 7.765 7.814 7.656 7.715 814,023 -0.05(-0.64%)
Jul 13, 2004 7.656 7.767 7.637 7.765 574,509 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.574 7.610 451,515 -0.05(-0.63%)
Jul 09, 2004 7.534 7.717 7.502 7.658 445,042 +0.12(+1.65%)
Jul 08, 2004 7.600 7.671 7.528 7.534 730,409 -0.14(-1.79%)
Jul 07, 2004 7.497 7.789 7.421 7.671 729,600 +0.25(+3.40%)
Jul 06, 2004 7.372 7.617 7.358 7.419 595,008 +0.08(+1.04%)
Jul 02, 2004 7.341 7.408 7.285 7.343 276,735 +0.01(+0.13%)
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.