Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.110 7.136 6.852 6.872 1,056,679 -0.24(-3.31%)
Jun 29, 2005 7.134 7.197 7.078 7.108 221,152 -0.02(-0.26%)
Jun 28, 2005 7.058 7.167 7.026 7.126 599,000 +0.17(+2.37%)
Jun 27, 2005 6.930 6.999 6.897 6.961 475,208 +0.04(+0.56%)
Jun 24, 2005 6.952 6.980 6.822 6.923 761,898 -0.09(-1.32%)
Jun 23, 2005 7.303 7.303 6.984 7.015 849,280 -0.33(-4.54%)
Jun 22, 2005 7.360 7.438 7.286 7.349 680,989 +0.03(+0.35%)
Jun 21, 2005 7.356 7.360 7.156 7.323 905,378 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.427 1,067,197 -0.17(-2.17%)
Jun 17, 2005 7.647 7.701 7.529 7.592 561,242 +0.00(+0.00%)
Jun 16, 2005 7.438 7.610 7.436 7.592 799,656 +0.13(+1.71%)
Jun 15, 2005 7.416 7.469 7.353 7.464 973,072 +0.05(+0.65%)
Jun 14, 2005 7.416 7.416 7.288 7.416 756,234 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.238 7.416 717,398 +0.08(+1.04%)
Jun 10, 2005 7.291 7.388 7.169 7.340 689,079 +0.05(+0.66%)
Jun 09, 2005 7.323 7.323 7.164 7.291 486,536 -0.06(-0.78%)
Jun 08, 2005 7.325 7.432 7.306 7.349 1,147,297 +0.02(+0.33%)
Jun 07, 2005 7.277 7.367 7.247 7.325 587,403 +0.01(+0.15%)
Jun 06, 2005 7.312 7.345 7.206 7.314 868,159 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.288 629,476 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.114 7.275 654,019 +0.07(+1.00%)
Jun 01, 2005 7.136 7.264 7.026 7.202 895,129 +0.07(+0.94%)
May 31, 2005 7.184 7.240 7.136 7.136 1,030,518 -0.14(-1.99%)
May 27, 2005 7.416 7.481 7.273 7.280 801,004 +0.02(+0.23%)
May 26, 2005 7.169 7.297 7.091 7.264 574,727 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.132 1,478,218 -0.01(-0.10%)
May 24, 2005 7.258 7.258 7.099 7.139 722,522 -0.14(-1.89%)
May 23, 2005 7.225 7.351 7.214 7.277 1,098,212 +0.06(+0.85%)
May 20, 2005 7.342 7.397 7.214 7.215 710,116 -0.18(-2.38%)
May 19, 2005 7.462 7.462 7.251 7.392 1,389,217 -0.04(-0.60%)
May 18, 2005 6.832 7.469 6.832 7.436 1,993,881 +0.65(+9.53%)
May 17, 2005 6.646 6.815 6.585 6.789 628,937 +0.12(+1.78%)
May 16, 2005 6.489 6.687 6.452 6.670 653,210 +0.17(+2.68%)
May 13, 2005 6.682 6.756 6.413 6.496 926,414 -0.17(-2.53%)
May 12, 2005 6.956 6.958 6.606 6.665 1,014,336 -0.32(-4.57%)
May 11, 2005 6.984 7.043 6.874 6.984 958,239 +0.00(+0.00%)
May 10, 2005 7.303 7.303 6.960 6.984 1,116,552 -0.32(-4.37%)
May 09, 2005 7.230 7.323 7.134 7.303 478,175 +0.01(+0.21%)
May 06, 2005 7.258 7.342 7.214 7.288 539,127 +0.07(+0.92%)
May 05, 2005 7.286 7.366 7.160 7.221 875,172 -0.08(-1.04%)
May 04, 2005 7.091 7.312 7.034 7.297 672,358 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.986 7.095 876,790 +0.07(+0.95%)
May 02, 2005 6.989 7.034 6.952 7.028 1,032,136 +0.03(+0.48%)
Apr 29, 2005 7.063 7.119 6.787 6.995 1,677,525 -0.00(-0.05%)
Apr 28, 2005 7.175 7.177 6.958 6.999 1,448,011 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.062 7.182 1,242,231 -0.18(-2.49%)
Apr 26, 2005 7.621 7.657 7.362 7.366 1,039,148 -0.23(-3.03%)
Apr 25, 2005 7.482 7.644 7.482 7.596 714,701 +0.11(+1.54%)
Apr 22, 2005 7.492 7.566 7.384 7.481 889,735 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,466 +0.15(+1.99%)
Apr 20, 2005 7.529 7.568 7.338 7.364 610,597 -0.16(-2.19%)
Apr 19, 2005 7.508 7.590 7.473 7.529 1,248,974 +0.12(+1.65%)
Apr 18, 2005 7.114 7.497 7.039 7.406 1,079,603 +0.29(+4.09%)
Apr 15, 2005 7.301 7.329 6.961 7.115 2,066,970 -0.19(-2.59%)
Apr 14, 2005 7.657 7.657 7.282 7.304 1,358,471 -0.42(-5.42%)
Apr 13, 2005 7.963 7.966 7.634 7.723 1,172,110 -0.20(-2.48%)
Apr 12, 2005 7.898 7.920 7.692 7.920 914,278 -0.02(-0.26%)
Apr 11, 2005 7.777 7.983 7.662 7.940 1,114,394 +0.16(+2.10%)
Apr 08, 2005 7.972 8.039 7.761 7.777 773,225 -0.29(-3.56%)
Apr 07, 2005 8.089 8.105 8.000 8.065 490,581 -0.02(-0.28%)
Apr 06, 2005 8.026 8.200 7.942 8.087 1,125,452 +0.06(+0.79%)
Apr 05, 2005 8.066 8.089 7.692 8.024 2,227,171 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.240 7.468 561,512 +0.06(+0.83%)
Apr 01, 2005 7.438 7.573 7.351 7.406 607,900 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.277 7.418 720,904 +0.17(+2.35%)
Mar 30, 2005 7.245 7.342 7.132 7.247 1,151,073 -0.00(-0.03%)
Mar 29, 2005 7.555 7.720 7.227 7.249 746,256 -0.34(-4.47%)
Mar 28, 2005 7.679 7.731 7.557 7.588 533,733 -0.10(-1.25%)
Mar 24, 2005 7.694 7.827 7.684 7.684 420,190 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.659 7.659 453,363 -0.25(-3.21%)
Mar 22, 2005 7.953 8.178 7.901 7.913 560,164 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.829 7.926 686,383 +0.05(+0.64%)
Mar 18, 2005 8.109 8.111 7.749 7.875 1,047,779 -0.19(-2.32%)
Mar 17, 2005 7.894 8.083 7.849 8.063 533,733 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.894 793,723 -0.22(-2.72%)
Mar 15, 2005 8.148 8.283 8.085 8.115 658,334 -0.03(-0.41%)
Mar 14, 2005 8.259 8.283 8.000 8.148 789,677 -0.12(-1.41%)
Mar 11, 2005 7.972 8.281 7.972 8.265 904,029 +0.38(+4.87%)
Mar 10, 2005 8.009 8.024 7.790 7.881 1,159,434 -0.14(-1.71%)
Mar 09, 2005 8.285 8.287 7.994 8.018 1,385,711 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.239 8.265 1,000,581 -0.24(-2.88%)
Mar 07, 2005 8.782 8.812 8.506 8.509 1,100,100 -0.27(-3.08%)
Mar 04, 2005 8.513 8.786 8.506 8.780 822,580 +0.36(+4.23%)
Mar 03, 2005 8.485 8.506 8.374 8.424 728,186 -0.06(-0.70%)
Mar 02, 2005 8.487 8.654 8.385 8.484 885,959 -0.00(-0.04%)
Mar 01, 2005 8.541 8.574 8.419 8.487 1,530,809 +0.01(+0.18%)
Feb 28, 2005 8.528 8.565 8.411 8.472 1,199,889 -0.11(-1.30%)
Feb 25, 2005 8.246 8.597 8.246 8.584 950,417 +0.34(+4.14%)
Feb 24, 2005 8.167 8.276 8.137 8.243 859,799 +0.07(+0.91%)
Feb 23, 2005 8.011 8.231 8.009 8.168 768,371 +0.16(+1.99%)
Feb 22, 2005 8.018 8.241 7.935 8.009 1,109,809 -0.15(-1.82%)
Feb 18, 2005 8.111 8.239 8.022 8.157 1,104,685 +0.11(+1.38%)
Feb 17, 2005 7.568 8.196 7.262 8.046 3,399,551 +0.85(+11.88%)
Feb 16, 2005 6.930 7.291 6.924 7.191 847,393 +0.26(+3.77%)
Feb 15, 2005 7.067 7.093 6.898 6.930 639,994 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.017 7.110 531,036 +0.08(+1.19%)
Feb 11, 2005 7.021 7.063 6.945 7.026 701,755 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.984 761,628 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,436 -0.13(-1.86%)
Feb 08, 2005 7.275 7.275 7.145 7.184 681,528 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.238 7.277 308,804 -0.02(-0.28%)
Feb 04, 2005 7.227 7.310 7.154 7.297 502,448 +0.02(+0.33%)
Feb 03, 2005 7.156 7.277 7.073 7.273 839,032 +0.07(+1.00%)
Feb 02, 2005 7.186 7.293 7.160 7.201 399,693 -0.03(-0.44%)
Feb 01, 2005 7.114 7.258 7.073 7.232 523,485 +0.12(+1.67%)
Jan 31, 2005 7.054 7.160 6.986 7.114 1,099,561 +0.06(+0.84%)
Jan 28, 2005 7.162 7.175 6.997 7.054 441,226 -0.06(-0.86%)
Jan 27, 2005 7.190 7.227 7.026 7.115 556,657 -0.04(-0.57%)
Jan 26, 2005 7.145 7.202 7.012 7.156 385,938 +0.04(+0.60%)
Jan 25, 2005 7.073 7.284 7.073 7.114 638,916 +0.05(+0.68%)
Jan 24, 2005 7.043 7.117 7.008 7.065 1,195,304 +0.01(+0.08%)
Jan 21, 2005 6.863 7.089 6.861 7.060 623,543 +0.19(+2.70%)
Jan 20, 2005 6.767 6.937 6.741 6.874 563,939 +0.09(+1.28%)
Jan 19, 2005 6.860 6.954 6.774 6.787 344,674 -0.10(-1.40%)
Jan 18, 2005 6.837 6.921 6.732 6.884 565,018 +0.05(+0.71%)
Jan 14, 2005 6.813 6.945 6.802 6.835 561,242 +0.07(+1.01%)
Jan 13, 2005 6.785 6.904 6.700 6.767 409,402 -0.02(-0.25%)
Jan 12, 2005 6.730 6.795 6.641 6.784 346,562 +0.06(+0.83%)
Jan 11, 2005 6.822 6.826 6.654 6.728 764,056 -0.15(-2.18%)
Jan 10, 2005 6.748 6.937 6.748 6.878 500,021 +0.11(+1.70%)
Jan 07, 2005 6.952 7.017 6.763 6.763 545,870 -0.14(-2.07%)
Jan 06, 2005 6.934 6.971 6.834 6.906 481,412 -0.03(-0.40%)
Jan 05, 2005 6.956 7.017 6.884 6.934 949,608 -0.03(-0.45%)
Jan 04, 2005 7.034 7.121 6.924 6.965 512,427 -0.09(-1.21%)
Jan 03, 2005 7.193 7.295 7.023 7.050 524,024 -0.17(-2.39%)
Dec 31, 2004 7.180 7.301 7.180 7.223 257,022 +0.04(+0.49%)
Dec 30, 2004 7.149 7.228 7.075 7.188 452,014 -0.04(-0.56%)
Dec 29, 2004 7.366 7.366 7.223 7.228 318,783 -0.12(-1.64%)
Dec 28, 2004 7.267 7.379 7.267 7.349 241,649 +0.14(+2.01%)
Dec 27, 2004 7.369 7.384 7.191 7.204 252,707 -0.14(-1.87%)
Dec 23, 2004 7.314 7.427 7.314 7.342 181,507 +0.01(+0.18%)
Dec 22, 2004 7.442 7.492 7.241 7.329 450,396 -0.09(-1.20%)
Dec 21, 2004 7.212 7.431 7.208 7.418 895,938 +0.21(+2.85%)
Dec 20, 2004 7.175 7.277 7.154 7.212 460,914 +0.06(+0.78%)
Dec 17, 2004 7.138 7.191 7.076 7.156 402,390 +0.02(+0.26%)
Dec 16, 2004 7.214 7.245 7.060 7.138 481,142 -0.08(-1.13%)
Dec 15, 2004 7.004 7.219 6.980 7.219 504,066 +0.26(+3.76%)
Dec 14, 2004 6.952 7.063 6.861 6.958 808,826 -0.21(-2.90%)
Dec 13, 2004 7.097 7.206 7.088 7.165 499,481 +0.08(+1.13%)
Dec 10, 2004 6.989 7.145 6.947 7.086 436,102 +0.11(+1.59%)
Dec 09, 2004 6.989 7.017 6.882 6.974 418,572 -0.03(-0.42%)
Dec 08, 2004 7.047 7.052 6.885 7.004 510,809 -0.06(-0.79%)
Dec 07, 2004 7.330 7.330 7.060 7.060 716,049 -0.26(-3.59%)
Dec 06, 2004 7.523 7.525 7.293 7.323 650,513 -0.21(-2.78%)
Dec 03, 2004 7.443 7.555 7.392 7.532 498,672 +0.08(+1.02%)
Dec 02, 2004 7.477 7.477 7.232 7.456 878,138 -0.05(-0.67%)
Dec 01, 2004 7.438 7.581 7.380 7.507 584,976 +0.11(+1.45%)
Nov 30, 2004 7.555 7.664 7.399 7.399 671,819 -0.16(-2.11%)
Nov 29, 2004 7.583 7.646 7.388 7.558 549,106 +0.00(+0.02%)
Nov 26, 2004 7.466 7.638 7.466 7.557 575,536 +0.16(+2.10%)
Nov 24, 2004 7.319 7.486 7.319 7.401 416,414 +0.07(+0.94%)
Nov 23, 2004 7.419 7.419 7.206 7.332 626,509 -0.09(-1.15%)
Nov 22, 2004 7.119 7.423 7.114 7.418 593,606 +0.29(+4.08%)
Nov 19, 2004 7.156 7.243 7.095 7.126 484,918 -0.05(-0.65%)
Nov 18, 2004 7.232 7.245 7.086 7.173 528,339 -0.06(-0.82%)
Nov 17, 2004 7.221 7.360 7.132 7.232 381,353 +0.09(+1.19%)
Nov 16, 2004 7.154 7.212 7.099 7.147 527,260 -0.01(-0.10%)
Nov 15, 2004 7.184 7.188 7.008 7.154 608,709 -0.00(-0.03%)
Nov 12, 2004 6.999 7.191 6.961 7.156 491,660 +0.19(+2.66%)
Nov 11, 2004 6.900 6.987 6.841 6.971 427,742 +0.07(+1.02%)
Nov 10, 2004 6.898 7.060 6.832 6.900 465,499 -0.00(-0.03%)
Nov 09, 2004 6.813 6.987 6.789 6.902 332,538 +0.09(+1.31%)
Nov 08, 2004 6.841 6.900 6.733 6.813 456,869 +0.02(+0.27%)
Nov 05, 2004 6.856 6.934 6.761 6.795 432,596 -0.05(-0.79%)
Nov 04, 2004 6.730 6.854 6.674 6.848 548,297 +0.10(+1.46%)
Nov 03, 2004 6.674 6.811 6.643 6.750 819,344 +0.18(+2.71%)
Nov 02, 2004 6.465 6.646 6.442 6.572 1,069,894 +0.23(+3.62%)
Nov 01, 2004 6.381 6.389 6.229 6.342 548,297 -0.02(-0.32%)
Oct 29, 2004 6.290 6.372 6.233 6.363 811,523 +0.08(+1.30%)
Oct 28, 2004 6.476 6.478 6.233 6.281 1,338,783 -0.39(-5.89%)
Oct 27, 2004 6.659 6.858 6.539 6.674 945,293 +0.05(+0.70%)
Oct 26, 2004 6.526 6.631 6.426 6.628 1,066,388 +0.16(+2.44%)
Oct 25, 2004 6.713 6.735 6.426 6.470 1,160,243 +0.07(+1.10%)
Oct 22, 2004 6.450 6.522 6.396 6.400 523,485 -0.04(-0.66%)
Oct 21, 2004 6.303 6.442 6.153 6.442 760,550 +0.09(+1.46%)
Oct 20, 2004 6.257 6.468 6.253 6.350 669,931 +0.10(+1.57%)
Oct 19, 2004 6.637 6.720 6.133 6.251 1,139,207 -0.34(-5.15%)
Oct 18, 2004 6.615 6.693 6.520 6.591 659,143 -0.06(-0.86%)
Oct 15, 2004 6.665 6.728 6.641 6.648 483,030 +0.00(+0.06%)
Oct 14, 2004 6.706 6.737 6.563 6.644 492,199 -0.04(-0.64%)
Oct 13, 2004 7.253 7.254 6.561 6.687 1,432,369 -0.57(-7.80%)
Oct 12, 2004 7.321 7.321 7.132 7.253 340,089 -0.07(-0.94%)
Oct 11, 2004 7.416 7.438 7.295 7.321 405,896 -0.05(-0.65%)
Oct 08, 2004 7.425 7.547 7.353 7.369 593,606 -0.09(-1.17%)
Oct 07, 2004 7.768 7.768 7.456 7.456 469,275 -0.31(-4.01%)
Oct 06, 2004 7.573 7.768 7.573 7.768 422,078 +0.18(+2.32%)
Oct 05, 2004 7.620 7.672 7.547 7.592 520,518 +0.00(+0.00%)
Oct 04, 2004 7.469 7.644 7.456 7.592 559,894 +0.12(+1.64%)
Oct 01, 2004 7.416 7.473 7.379 7.469 498,133 +0.11(+1.49%)
Sep 30, 2004 7.225 7.423 7.214 7.360 455,251 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,611 -0.18(-2.46%)
Sep 28, 2004 7.045 7.406 7.045 7.399 802,353 +0.37(+5.30%)
Sep 27, 2004 6.885 7.106 6.885 7.026 670,740 +0.13(+1.94%)
Sep 24, 2004 6.817 6.978 6.817 6.893 258,371 +0.08(+1.12%)
Sep 23, 2004 6.911 6.919 6.785 6.817 434,214 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.897 6.911 599,809 -0.18(-2.48%)
Sep 21, 2004 7.080 7.128 6.961 7.088 498,672 -0.01(-0.10%)
Sep 20, 2004 6.973 7.177 6.965 7.095 497,593 -0.09(-1.24%)
Sep 17, 2004 7.210 7.245 7.112 7.184 581,200 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.156 7.165 575,806 -0.01(-0.15%)
Sep 15, 2004 7.303 7.332 7.138 7.177 719,016 -0.13(-1.73%)
Sep 14, 2004 7.514 7.514 7.271 7.303 470,084 -0.24(-3.17%)
Sep 13, 2004 7.494 7.614 7.490 7.542 287,498 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.438 7.471 489,233 -0.08(-1.08%)
Sep 09, 2004 7.423 7.592 7.358 7.553 624,622 +0.26(+3.51%)
Sep 08, 2004 7.393 7.468 7.284 7.297 356,002 -0.08(-1.08%)
Sep 07, 2004 7.202 7.431 7.202 7.377 381,353 +0.17(+2.42%)
Sep 03, 2004 7.282 7.325 7.201 7.202 332,808 -0.08(-1.09%)
Sep 02, 2004 7.062 7.282 7.037 7.282 517,281 +0.24(+3.40%)
Sep 01, 2004 7.045 7.101 6.971 7.043 346,293 +0.01(+0.16%)
Aug 31, 2004 7.036 7.049 6.937 7.032 382,972 +0.02(+0.24%)
Aug 30, 2004 7.078 7.125 7.010 7.015 330,920 -0.09(-1.28%)
Aug 27, 2004 6.978 7.110 6.967 7.106 240,571 +0.11(+1.56%)
Aug 26, 2004 7.060 7.063 6.934 6.997 249,740 -0.06(-0.89%)
Aug 25, 2004 6.956 7.060 6.874 7.060 316,895 +0.07(+0.95%)
Aug 24, 2004 6.980 7.089 6.911 6.993 334,695 +0.03(+0.45%)
Aug 23, 2004 7.117 7.125 6.917 6.961 498,942 -0.11(-1.55%)
Aug 20, 2004 7.004 7.095 6.989 7.071 510,269 +0.06(+0.87%)
Aug 19, 2004 7.112 7.138 6.989 7.010 433,405 -0.10(-1.43%)
Aug 18, 2004 7.034 7.138 6.986 7.112 312,311 +0.04(+0.58%)
Aug 17, 2004 7.164 7.178 7.045 7.071 268,350 -0.05(-0.65%)
Aug 16, 2004 6.952 7.160 6.952 7.117 300,174 +0.17(+2.37%)
Aug 13, 2004 6.902 7.045 6.902 6.952 331,459 +0.08(+1.16%)
Aug 12, 2004 7.095 7.095 6.852 6.872 374,341 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.930 7.141 855,753 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.084 611,406 +0.35(+5.17%)
Aug 09, 2004 6.752 6.839 6.704 6.735 519,709 -0.02(-0.30%)
Aug 06, 2004 6.971 6.974 6.730 6.756 749,222 -0.27(-3.78%)
Aug 05, 2004 7.171 7.190 7.019 7.021 477,366 -0.13(-1.84%)
Aug 04, 2004 7.253 7.253 7.138 7.152 606,552 -0.08(-1.15%)
Aug 03, 2004 7.416 7.443 7.236 7.236 750,301 -0.28(-3.68%)
Aug 02, 2004 7.338 7.545 7.325 7.512 606,282 +0.13(+1.76%)
Jul 30, 2004 7.286 7.419 7.286 7.382 361,665 +0.08(+1.04%)
Jul 29, 2004 7.234 7.351 7.162 7.306 363,284 +0.07(+1.03%)
Jul 28, 2004 7.215 7.297 7.162 7.232 564,748 +0.00(+0.03%)
Jul 27, 2004 6.958 7.258 6.958 7.230 815,298 +0.23(+3.28%)
Jul 26, 2004 6.971 7.036 6.928 7.000 799,386 +0.11(+1.59%)
Jul 23, 2004 7.086 7.086 6.854 6.891 1,134,622 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.086 1,177,773 -0.06(-0.80%)
Jul 21, 2004 7.566 7.566 7.121 7.143 1,142,443 -0.42(-5.59%)
Jul 20, 2004 7.458 7.575 7.345 7.566 1,208,249 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.453 7.458 698,519 -0.14(-1.85%)
Jul 16, 2004 7.657 7.714 7.571 7.599 1,018,921 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.473 7.601 1,283,765 -0.11(-1.49%)
Jul 14, 2004 7.766 7.814 7.657 7.716 813,950 -0.05(-0.64%)
Jul 13, 2004 7.657 7.768 7.638 7.766 574,458 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.575 7.610 451,475 -0.05(-0.63%)
Jul 09, 2004 7.534 7.718 7.503 7.659 445,002 +0.12(+1.65%)
Jul 08, 2004 7.601 7.672 7.529 7.534 730,343 -0.14(-1.79%)
Jul 07, 2004 7.497 7.790 7.421 7.672 729,534 +0.25(+3.40%)
Jul 06, 2004 7.373 7.618 7.358 7.419 594,955 +0.08(+1.04%)
Jul 02, 2004 7.342 7.408 7.286 7.343 276,710 +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.