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

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
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 (%)
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.