Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.47 91.84 90.03 90.76 989,371 -0.71(-0.77%)
Jul 30, 2019 91.09 91.97 91.04 91.47 614,162 -0.53(-0.57%)
Jul 29, 2019 93.16 93.26 91.92 92.00 655,306 -1.53(-1.64%)
Jul 26, 2019 92.00 95.57 91.41 93.53 883,532 +1.73(+1.89%)
Jul 25, 2019 87.07 92.21 86.75 91.80 1,527,830 +7.26(+8.58%)
Jul 24, 2019 84.25 84.89 83.51 84.54 669,806 -0.35(-0.42%)
Jul 23, 2019 85.24 86.31 84.87 84.89 549,270 +0.15(+0.18%)
Jul 22, 2019 84.85 85.41 84.07 84.74 360,741 +0.02(+0.02%)
Jul 19, 2019 84.29 85.47 83.59 84.72 286,875 +0.84(+1.01%)
Jul 18, 2019 83.80 84.39 83.32 83.88 282,807 +0.41(+0.49%)
Jul 17, 2019 84.68 84.94 83.43 83.47 515,965 -1.23(-1.45%)
Jul 16, 2019 83.88 85.60 83.73 84.69 478,060 +0.82(+0.97%)
Jul 15, 2019 84.02 84.22 82.89 83.88 593,383 +0.48(+0.58%)
Jul 12, 2019 82.83 83.52 82.56 83.40 1,314,230 +0.94(+1.13%)
Jul 11, 2019 82.82 83.01 82.05 82.46 373,713 -0.61(-0.73%)
Jul 10, 2019 84.51 84.78 82.96 83.07 302,186 -0.74(-0.89%)
Jul 09, 2019 83.17 83.92 82.05 83.81 617,885 -0.09(-0.11%)
Jul 08, 2019 85.02 85.53 83.71 83.90 315,017 -1.40(-1.64%)
Jul 05, 2019 84.97 85.41 83.16 85.30 277,404 -0.41(-0.48%)
Jul 03, 2019 86.11 86.35 85.38 85.71 239,962 -0.16(-0.19%)
Jul 02, 2019 86.58 86.58 85.40 85.88 643,779 -0.86(-0.99%)
Jul 01, 2019 86.27 86.86 86.12 86.74 445,148 +0.82(+0.95%)
Jun 28, 2019 84.63 85.95 84.15 85.92 908,200 +1.50(+1.77%)
Jun 27, 2019 83.95 84.53 83.61 84.42 366,490 +0.84(+1.00%)
Jun 26, 2019 82.12 83.80 81.65 83.59 308,533 +2.12(+2.61%)
Jun 25, 2019 81.59 82.47 81.11 81.46 476,128 -0.07(-0.09%)
Jun 24, 2019 81.91 81.92 80.75 81.53 318,114 -0.45(-0.55%)
Jun 21, 2019 81.95 82.59 81.70 81.99 487,082 -0.20(-0.24%)
Jun 20, 2019 82.72 82.93 81.53 82.19 376,988 +0.48(+0.59%)
Jun 19, 2019 81.50 82.19 80.91 81.71 438,445 +0.65(+0.81%)
Jun 18, 2019 80.23 82.74 80.23 81.05 447,698 +1.63(+2.05%)
Jun 17, 2019 80.21 80.31 78.50 79.43 486,712 -1.33(-1.65%)
Jun 14, 2019 80.83 81.06 80.21 80.76 198,555 -0.55(-0.68%)
Jun 13, 2019 81.28 81.67 80.54 81.32 330,772 +0.44(+0.54%)
Jun 12, 2019 80.62 81.28 79.84 80.88 360,509 -0.03(-0.03%)
Jun 11, 2019 79.98 81.11 79.98 80.91 775,799 +2.03(+2.57%)
Jun 10, 2019 79.01 79.78 78.67 78.88 231,950 +0.24(+0.30%)
Jun 07, 2019 78.82 79.36 77.88 78.65 304,385 -0.11(-0.14%)
Jun 06, 2019 78.34 78.97 77.74 78.76 506,321 +0.31(+0.39%)
Jun 05, 2019 78.70 78.70 77.40 78.45 341,552 -0.05(-0.06%)
Jun 04, 2019 77.77 78.76 77.48 78.49 368,418 +1.22(+1.57%)
Jun 03, 2019 75.70 77.37 75.70 77.28 626,162 +1.66(+2.20%)
May 31, 2019 75.91 76.37 75.16 75.61 641,477 -1.53(-1.98%)
May 30, 2019 77.59 78.01 76.86 77.14 489,766 +0.12(+0.15%)
May 29, 2019 75.02 77.32 75.02 77.02 545,171 +0.76(+1.00%)
May 28, 2019 77.35 77.48 76.19 76.26 696,289 -0.90(-1.17%)
May 24, 2019 77.84 77.97 76.99 77.16 259,344 +0.11(+0.14%)
May 23, 2019 77.29 77.91 75.95 77.05 573,387 -1.45(-1.85%)
May 22, 2019 80.03 80.04 78.37 78.50 396,300 -2.09(-2.60%)
May 21, 2019 79.51 81.08 79.31 80.60 521,149 +1.79(+2.27%)
May 20, 2019 78.48 79.55 78.29 78.81 534,776 -0.34(-0.43%)
May 17, 2019 80.02 80.99 79.11 79.15 1,213,429 -1.64(-2.03%)
May 16, 2019 80.92 81.49 80.48 80.79 430,579 +0.18(+0.22%)
May 15, 2019 79.36 80.69 78.69 80.61 353,510 +0.32(+0.40%)
May 14, 2019 79.17 80.75 78.67 80.29 583,016 +1.77(+2.25%)
May 13, 2019 80.44 80.48 77.17 78.52 524,585 -3.87(-4.70%)
May 10, 2019 81.10 82.45 80.76 82.39 553,130 +0.94(+1.15%)
May 09, 2019 80.31 81.80 79.94 81.45 420,024 +0.32(+0.39%)
May 08, 2019 80.12 81.69 79.96 81.14 419,265 +0.78(+0.98%)
May 07, 2019 81.84 82.51 79.84 80.35 535,305 -2.36(-2.85%)
May 06, 2019 81.42 83.40 81.33 82.71 544,425 -0.43(-0.52%)
May 03, 2019 82.11 83.59 82.11 83.14 478,434 +1.89(+2.33%)
May 02, 2019 80.88 81.98 80.56 81.24 330,895 +0.03(+0.03%)
May 01, 2019 82.80 82.80 81.15 81.22 251,970 -1.76(-2.12%)
Apr 30, 2019 82.72 83.28 82.29 82.98 429,404 +0.23(+0.28%)
Apr 29, 2019 82.56 82.96 81.82 82.74 438,042 -0.05(-0.07%)
Apr 26, 2019 82.11 83.66 82.02 82.80 618,960 +0.38(+0.46%)
Apr 25, 2019 82.94 83.81 80.62 82.42 735,897 +2.27(+2.84%)
Apr 24, 2019 80.82 80.92 79.99 80.14 398,096 -0.47(-0.58%)
Apr 23, 2019 80.19 81.34 79.93 80.61 489,027 +0.32(+0.40%)
Apr 22, 2019 80.88 80.94 79.58 80.29 375,658 -0.92(-1.13%)
Apr 18, 2019 80.97 81.75 80.65 81.21 398,196 -1.02(-1.24%)
Apr 17, 2019 83.47 84.11 82.16 82.23 325,732 -0.51(-0.61%)
Apr 16, 2019 82.81 83.00 82.47 82.73 348,176 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.71 82.36 355,870 -0.02(-0.02%)
Apr 12, 2019 82.32 82.77 81.80 82.38 393,319 +0.47(+0.57%)
Apr 11, 2019 82.36 82.72 81.47 81.91 603,179 -0.52(-0.63%)
Apr 10, 2019 82.74 82.77 81.89 82.44 659,644 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.13 82.31 466,926 -2.05(-2.43%)
Apr 08, 2019 85.04 85.11 84.20 84.36 646,964 -0.69(-0.81%)
Apr 05, 2019 85.03 85.69 84.85 85.04 342,451 +0.05(+0.05%)
Apr 04, 2019 84.04 85.03 83.66 85.00 372,009 +1.01(+1.20%)
Apr 03, 2019 83.94 84.55 83.58 83.99 505,256 +0.97(+1.17%)
Apr 02, 2019 83.41 83.66 82.27 83.01 359,205 -0.07(-0.09%)
Apr 01, 2019 82.34 83.18 82.29 83.09 368,394 +1.64(+2.02%)
Mar 29, 2019 81.12 81.84 80.97 81.44 537,060 +0.88(+1.09%)
Mar 28, 2019 80.66 80.92 79.55 80.57 569,593 +0.33(+0.42%)
Mar 27, 2019 79.93 80.36 79.40 80.23 646,978 +0.47(+0.59%)
Mar 26, 2019 80.21 80.46 79.37 79.77 538,096 +0.32(+0.40%)
Mar 25, 2019 78.84 79.71 78.44 79.45 471,932 +0.87(+1.10%)
Mar 22, 2019 80.74 80.83 78.53 78.58 600,785 -2.91(-3.57%)
Mar 21, 2019 79.63 81.75 78.98 81.49 306,410 +1.46(+1.83%)
Mar 20, 2019 80.24 80.69 78.86 80.03 408,797 -0.22(-0.27%)
Mar 19, 2019 80.37 80.94 79.91 80.24 481,071 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.24 79.84 500,883 +0.88(+1.12%)
Mar 15, 2019 78.65 79.78 78.33 78.95 1,259,421 +0.31(+0.39%)
Mar 14, 2019 79.13 79.31 78.44 78.65 439,835 -0.79(-1.00%)
Mar 13, 2019 79.73 79.80 79.22 79.44 503,247 +0.23(+0.29%)
Mar 12, 2019 79.08 79.78 78.90 79.21 363,788 +0.42(+0.53%)
Mar 11, 2019 77.74 78.84 77.26 78.79 599,801 +1.44(+1.87%)
Mar 08, 2019 77.75 77.75 76.88 77.34 531,605 -1.13(-1.44%)
Mar 07, 2019 78.89 78.89 77.73 78.47 494,685 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.81 79.05 544,380 -1.23(-1.53%)
Mar 05, 2019 80.35 80.82 80.02 80.27 354,737 -0.08(-0.10%)
Mar 04, 2019 80.20 80.65 79.57 80.35 470,258 +0.31(+0.39%)
Mar 01, 2019 80.46 80.79 79.23 80.04 479,192 +0.01(+0.01%)
Feb 28, 2019 80.86 80.86 79.75 80.03 542,632 -0.89(-1.10%)
Feb 27, 2019 80.84 81.15 80.36 80.92 524,342 +0.12(+0.14%)
Feb 26, 2019 81.20 81.93 80.66 80.80 605,304 -0.49(-0.61%)
Feb 25, 2019 80.66 82.11 80.18 81.30 884,073 +1.29(+1.61%)
Feb 22, 2019 81.10 82.43 79.82 80.01 793,561 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,583 +2.76(+3.56%)
Feb 20, 2019 76.22 77.75 76.16 77.58 616,893 +1.84(+2.43%)
Feb 19, 2019 75.15 75.93 75.15 75.74 543,509 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.17 75.55 319,498 +0.48(+0.63%)
Feb 14, 2019 74.90 75.55 74.59 75.07 349,464 -0.41(-0.55%)
Feb 13, 2019 75.97 76.20 75.01 75.49 368,159 +0.11(+0.14%)
Feb 12, 2019 74.24 75.54 74.19 75.38 303,937 +1.68(+2.28%)
Feb 11, 2019 73.62 73.90 73.10 73.70 293,745 +0.12(+0.16%)
Feb 08, 2019 73.32 73.95 72.59 73.58 288,162 +0.05(+0.07%)
Feb 07, 2019 74.20 74.60 72.95 73.53 347,525 -0.93(-1.25%)
Feb 06, 2019 74.23 74.85 74.04 74.46 498,528 -0.17(-0.23%)
Feb 05, 2019 74.45 74.69 73.96 74.63 351,659 +0.04(+0.06%)
Feb 04, 2019 73.88 74.87 73.52 74.59 503,373 +0.61(+0.82%)
Feb 01, 2019 73.87 74.50 73.54 73.98 613,571 +0.56(+0.76%)
Jan 31, 2019 72.12 74.22 71.20 73.42 665,236 +0.67(+0.92%)
Jan 30, 2019 72.53 73.51 71.61 72.75 395,664 +1.20(+1.68%)
Jan 29, 2019 71.16 72.11 70.92 71.55 421,242 +1.10(+1.57%)
Jan 28, 2019 69.70 70.49 68.95 70.45 214,492 +0.22(+0.31%)
Jan 25, 2019 69.77 70.62 69.21 70.23 279,575 +1.67(+2.43%)
Jan 24, 2019 68.40 68.95 68.03 68.56 245,319 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.38 68.64 521,038 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.48 69.28 352,499 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.32 331,542 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.28 520,010 +1.02(+1.50%)
Jan 16, 2019 67.61 68.72 67.61 68.26 302,991 +1.08(+1.60%)
Jan 15, 2019 68.56 68.71 66.70 67.18 295,040 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.12 67.98 352,405 -0.56(-0.81%)
Jan 11, 2019 67.98 68.90 67.60 68.54 448,524 +0.25(+0.37%)
Jan 10, 2019 67.05 68.40 66.90 68.28 373,259 +0.60(+0.89%)
Jan 09, 2019 68.27 68.92 66.67 67.68 524,083 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.38 807,902 +2.46(+3.78%)
Jan 07, 2019 65.67 66.16 64.39 64.92 651,912 -0.16(-0.25%)
Jan 04, 2019 63.90 65.34 63.52 65.08 466,813 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.41 62.50 589,747 -1.61(-2.50%)
Jan 02, 2019 62.59 64.71 61.93 64.11 421,883 +0.29(+0.45%)
Dec 31, 2018 64.10 64.38 62.67 63.82 505,176 -0.01(-0.01%)
Dec 28, 2018 64.58 64.89 63.53 63.83 505,510 -0.54(-0.84%)
Dec 27, 2018 63.26 64.38 62.16 64.37 741,924 -0.14(-0.22%)
Dec 26, 2018 62.47 64.59 61.53 64.51 595,808 +2.21(+3.56%)
Dec 24, 2018 63.18 63.62 62.21 62.29 466,367 -1.16(-1.82%)
Dec 21, 2018 63.98 65.20 63.25 63.45 1,469,582 -0.55(-0.85%)
Dec 20, 2018 64.72 65.67 63.58 64.00 730,748 -0.65(-1.01%)
Dec 19, 2018 66.33 67.16 64.40 64.65 849,803 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 975,016 +0.60(+0.91%)
Dec 17, 2018 66.50 67.57 65.42 65.68 929,037 -0.70(-1.05%)
Dec 14, 2018 66.30 68.21 66.24 66.38 1,428,209 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.08 67.12 711,329 -0.37(-0.54%)
Dec 12, 2018 68.15 68.83 67.34 67.49 625,333 +0.30(+0.44%)
Dec 11, 2018 68.68 68.70 67.11 67.19 869,531 -0.37(-0.54%)
Dec 10, 2018 67.97 68.27 66.81 67.56 511,159 -0.51(-0.75%)
Dec 07, 2018 70.22 71.31 67.81 68.07 701,001 -1.89(-2.70%)
Dec 06, 2018 68.46 69.97 68.06 69.96 563,807 -0.13(-0.18%)
Dec 04, 2018 72.46 72.96 70.05 70.09 838,614 -2.32(-3.21%)
Dec 03, 2018 73.78 74.20 71.65 72.41 569,360 +0.27(+0.37%)
Nov 30, 2018 71.24 72.24 71.24 72.14 473,951 +0.57(+0.80%)
Nov 29, 2018 71.62 72.02 71.22 71.57 414,122 -0.11(-0.15%)
Nov 28, 2018 69.44 71.74 68.55 71.67 535,753 +2.43(+3.51%)
Nov 27, 2018 70.39 70.65 68.30 69.24 958,171 -2.03(-2.84%)
Nov 26, 2018 71.31 72.47 70.89 71.27 431,129 +0.00(+0.00%)
Nov 23, 2018 70.40 71.89 69.75 71.27 343,252 -0.33(-0.46%)
Nov 21, 2018 71.60 71.60 71.60 0 +0.85(+1.20%)
Nov 20, 2018 70.82 71.39 69.74 70.75 612,698 -1.32(-1.83%)
Nov 19, 2018 73.06 73.37 71.67 72.07 826,746 -1.10(-1.51%)
Nov 16, 2018 72.75 73.58 72.62 73.17 293,292 +0.18(+0.25%)
Nov 15, 2018 71.90 73.07 71.73 72.99 324,786 +0.89(+1.23%)
Nov 14, 2018 72.59 73.36 71.25 72.11 583,849 -0.26(-0.36%)
Nov 13, 2018 72.20 73.70 71.78 72.36 310,470 +0.39(+0.54%)
Nov 12, 2018 72.28 73.02 71.70 71.97 573,744 -0.27(-0.37%)
Nov 09, 2018 72.26 72.54 70.90 72.24 758,997 -0.64(-0.88%)
Nov 08, 2018 73.74 74.36 72.49 72.88 338,392 -0.94(-1.28%)
Nov 07, 2018 74.21 74.56 72.99 73.83 406,903 +0.43(+0.58%)
Nov 06, 2018 73.09 73.61 72.59 73.40 356,297 +0.34(+0.46%)
Nov 05, 2018 73.48 74.27 72.43 73.06 592,818 -0.14(-0.19%)
Nov 02, 2018 73.00 73.57 72.22 73.20 528,066 +1.03(+1.43%)
Nov 01, 2018 70.96 72.53 70.55 72.17 597,068 +1.84(+2.61%)
Oct 31, 2018 69.27 70.93 69.16 70.33 712,794 +1.76(+2.57%)
Oct 30, 2018 67.10 68.75 66.93 68.57 879,830 +1.35(+2.00%)
Oct 29, 2018 68.91 69.37 66.53 67.22 506,587 -0.72(-1.06%)
Oct 26, 2018 67.99 68.87 66.89 67.94 916,654 -1.56(-2.24%)
Oct 25, 2018 67.71 70.19 67.11 69.50 1,635,462 +1.34(+1.96%)
Oct 24, 2018 71.06 72.05 68.04 68.17 1,158,483 -3.50(-4.89%)
Oct 23, 2018 71.25 72.11 70.71 71.67 763,870 -0.97(-1.34%)
Oct 22, 2018 71.41 72.95 71.41 72.64 641,166 +0.39(+0.54%)
Oct 19, 2018 72.85 72.88 71.75 72.25 326,647 -0.32(-0.44%)
Oct 18, 2018 73.88 74.10 72.41 72.57 676,263 -1.56(-2.10%)
Oct 17, 2018 73.35 74.19 72.64 74.13 596,520 +0.76(+1.03%)
Oct 16, 2018 73.23 73.41 72.50 73.37 608,969 +0.88(+1.22%)
Oct 15, 2018 72.64 73.88 72.35 72.49 980,934 -0.39(-0.54%)
Oct 12, 2018 73.74 73.74 72.10 72.88 767,862 +0.29(+0.41%)
Oct 11, 2018 73.08 74.16 71.73 72.59 813,287 -0.56(-0.77%)
Oct 10, 2018 74.94 75.21 73.08 73.15 740,400 -2.02(-2.69%)
Oct 09, 2018 75.69 76.31 75.07 75.17 715,621 -0.57(-0.75%)
Oct 08, 2018 74.57 75.95 73.77 75.74 1,121,147 +1.13(+1.52%)
Oct 05, 2018 75.38 76.13 74.23 74.61 800,740 -1.27(-1.68%)
Oct 04, 2018 76.63 77.18 75.77 75.88 392,191 -0.55(-0.72%)
Oct 03, 2018 76.48 76.61 75.93 76.44 338,825 +0.39(+0.52%)
Oct 02, 2018 75.03 76.42 75.03 76.04 774,635 -0.61(-0.80%)
Oct 01, 2018 76.53 77.17 75.74 76.66 422,598 +0.65(+0.86%)
Sep 28, 2018 75.46 76.65 75.46 76.01 372,766 +0.15(+0.20%)
Sep 27, 2018 75.80 76.55 75.57 75.86 509,864 +0.24(+0.32%)
Sep 26, 2018 76.80 77.09 75.55 75.62 679,068 -1.57(-2.03%)
Sep 25, 2018 76.78 77.23 76.29 77.18 368,024 +0.94(+1.24%)
Sep 24, 2018 76.74 77.76 76.12 76.24 332,384 -0.66(-0.86%)
Sep 21, 2018 78.29 78.34 76.50 76.90 850,337 -1.33(-1.70%)
Sep 20, 2018 79.32 79.32 78.05 78.23 444,877 +0.04(+0.06%)
Sep 19, 2018 77.41 78.53 77.37 78.18 457,601 +1.34(+1.74%)
Sep 18, 2018 76.60 77.24 76.08 76.85 624,897 +0.92(+1.21%)
Sep 17, 2018 76.16 77.12 75.87 75.93 353,729 -0.24(-0.32%)
Sep 14, 2018 76.68 76.70 75.60 76.17 728,700 -0.27(-0.35%)
Sep 13, 2018 77.59 77.59 76.07 76.44 359,963 -0.47(-0.61%)
Sep 12, 2018 76.31 77.47 76.11 76.91 510,460 +0.81(+1.07%)
Sep 11, 2018 75.01 76.50 74.07 76.10 529,258 +0.38(+0.51%)
Sep 10, 2018 76.11 76.54 75.54 75.71 642,920 -0.28(-0.36%)
Sep 07, 2018 76.53 77.27 74.93 75.99 1,426,542 -2.66(-3.38%)
Sep 06, 2018 78.62 79.40 77.90 78.65 395,031 +0.20(+0.25%)
Sep 05, 2018 77.44 78.96 77.31 78.45 459,851 +0.86(+1.11%)
Sep 04, 2018 77.53 78.65 76.93 77.59 379,069 -0.74(-0.94%)
Aug 31, 2018 78.33 78.33 78.33 0 +0.18(+0.23%)
Aug 30, 2018 79.00 79.00 77.64 78.15 468,067 -1.20(-1.52%)
Aug 29, 2018 79.01 79.99 78.29 79.35 407,313 +0.21(+0.27%)
Aug 28, 2018 79.70 80.12 78.75 79.14 418,441 +0.04(+0.05%)
Aug 27, 2018 78.56 79.75 78.08 79.10 387,181 +0.78(+0.99%)
Aug 24, 2018 78.87 78.87 77.92 78.33 499,340 +0.81(+1.05%)
Aug 23, 2018 79.43 79.43 77.39 77.51 551,110 -2.20(-2.76%)
Aug 22, 2018 80.79 81.11 79.46 79.72 448,344 -1.15(-1.42%)
Aug 21, 2018 79.79 81.90 79.79 80.87 646,007 +1.30(+1.64%)
Aug 20, 2018 79.39 80.13 79.28 79.56 349,235 +0.62(+0.79%)
Aug 17, 2018 77.80 79.31 77.02 78.94 545,796 +1.06(+1.36%)
Aug 16, 2018 76.90 78.16 76.61 77.88 579,419 +1.75(+2.29%)
Aug 15, 2018 76.66 76.74 74.96 76.13 516,431 -1.57(-2.02%)
Aug 14, 2018 77.99 78.34 77.50 77.70 585,016 -0.10(-0.13%)
Aug 13, 2018 78.67 78.75 77.14 77.80 718,099 -0.65(-0.82%)
Aug 10, 2018 78.47 79.18 77.15 78.45 416,144 -1.22(-1.53%)
Aug 09, 2018 80.16 80.21 79.43 79.67 462,080 -0.47(-0.59%)
Aug 08, 2018 80.37 80.86 79.58 80.14 648,674 -0.23(-0.29%)
Aug 07, 2018 80.81 82.08 80.32 80.37 496,170 +0.50(+0.62%)
Aug 06, 2018 78.99 79.99 78.22 79.87 897,276 +0.54(+0.68%)
Aug 03, 2018 79.15 79.90 78.64 79.33 618,968 -0.29(-0.37%)
Aug 02, 2018 78.72 80.08 78.33 79.62 749,471 -0.12(-0.16%)
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.