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 (%)
Jul 31, 2008 48.50 48.50 46.10 46.83 2,048,849 -2.06(-4.22%)
Jul 30, 2008 48.61 49.35 47.49 48.89 1,530,682 +0.45(+0.92%)
Jul 29, 2008 47.46 49.11 46.94 48.45 2,507,477 +2.15(+4.64%)
Jul 28, 2008 46.49 47.86 45.97 46.30 1,900,616 -0.27(-0.57%)
Jul 25, 2008 46.00 47.43 44.86 46.57 3,773,552 +4.14(+9.77%)
Jul 24, 2008 45.82 45.96 42.15 42.42 3,668,914 -3.29(-7.20%)
Jul 23, 2008 46.86 47.56 45.66 45.71 2,297,551 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,196 -1.48(-3.04%)
Jul 21, 2008 48.49 49.04 47.23 48.75 1,988,678 +0.51(+1.06%)
Jul 18, 2008 48.46 51.01 48.14 48.24 1,859,223 -0.79(-1.62%)
Jul 17, 2008 48.72 52.48 48.07 49.04 4,265,243 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.23 2,077,341 +0.47(+0.89%)
Jul 15, 2008 53.59 53.94 51.35 52.77 2,321,401 -1.31(-2.43%)
Jul 14, 2008 55.61 55.61 53.05 54.08 1,305,737 -0.65(-1.19%)
Jul 11, 2008 54.34 54.96 52.89 54.73 1,246,627 +0.07(+0.12%)
Jul 10, 2008 51.96 54.83 51.39 54.66 2,105,979 +2.85(+5.49%)
Jul 09, 2008 53.26 54.69 51.61 51.82 2,394,610 +0.79(+1.55%)
Jul 08, 2008 51.66 51.66 49.44 51.02 3,217,965 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,790 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.50(+0.98%)
Jul 02, 2008 57.95 58.02 50.49 50.75 3,771,883 -7.17(-12.38%)
Jul 01, 2008 56.65 58.02 55.95 57.92 3,064,310 +0.76(+1.32%)
Jun 30, 2008 57.20 58.09 56.65 57.16 1,249,424 +0.15(+0.26%)
Jun 27, 2008 56.81 58.16 56.58 57.01 1,575,164 +0.21(+0.37%)
Jun 26, 2008 57.28 58.04 56.08 56.81 2,535,179 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.05 2,193,003 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,020,007 +0.19(+0.35%)
Jun 23, 2008 53.20 54.78 52.96 54.49 1,146,844 +1.51(+2.86%)
Jun 20, 2008 54.46 54.67 52.85 52.97 1,580,615 -1.71(-3.12%)
Jun 19, 2008 54.40 55.24 54.09 54.68 1,406,848 +0.47(+0.86%)
Jun 18, 2008 53.05 54.34 52.36 54.21 1,531,639 +0.99(+1.87%)
Jun 17, 2008 53.67 55.38 52.97 53.22 1,544,227 +1.55(+3.00%)
Jun 16, 2008 50.82 51.99 50.46 51.67 829,366 +0.57(+1.12%)
Jun 13, 2008 49.62 51.11 49.47 51.10 893,364 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.84 49.30 1,146,844 -0.60(-1.20%)
Jun 11, 2008 51.29 51.54 49.70 49.90 1,238,921 -1.16(-2.28%)
Jun 10, 2008 51.26 52.05 50.46 51.06 1,005,812 -0.99(-1.91%)
Jun 09, 2008 50.50 52.13 50.50 52.05 1,103,929 +1.76(+3.49%)
Jun 06, 2008 51.45 51.91 50.15 50.30 884,392 -1.63(-3.14%)
Jun 05, 2008 50.44 51.93 50.44 51.93 1,272,109 +2.00(+4.01%)
Jun 04, 2008 50.42 51.16 49.85 49.93 835,688 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,940 -0.30(-0.59%)
Jun 02, 2008 50.36 51.38 49.90 51.12 1,180,345 +0.72(+1.43%)
May 30, 2008 49.70 51.10 49.70 50.40 2,745,532 +0.88(+1.77%)
May 29, 2008 50.38 50.38 48.69 49.52 1,014,601 -0.85(-1.69%)
May 28, 2008 48.76 50.48 48.39 50.38 1,261,250 +1.70(+3.49%)
May 27, 2008 49.17 49.54 48.17 48.68 1,042,331 -0.48(-0.98%)
May 26, 2008 49.78 49.93 48.15 49.16 0 +0.00(+0.00%)
May 23, 2008 49.78 49.93 48.15 49.16 975,650 -0.50(-1.00%)
May 22, 2008 49.35 50.41 49.16 49.66 1,526,432 +0.51(+1.04%)
May 21, 2008 49.93 50.56 49.09 49.15 1,076,115 -0.81(-1.62%)
May 20, 2008 49.24 50.01 48.27 49.95 752,397 +0.39(+0.78%)
May 19, 2008 49.69 50.51 49.29 49.57 1,173,592 -0.96(-1.91%)
May 16, 2008 50.21 50.73 49.74 50.53 817,989 +0.35(+0.69%)
May 15, 2008 49.30 50.18 48.93 50.18 1,037,650 +1.07(+2.17%)
May 14, 2008 48.94 50.41 48.29 49.12 1,652,898 +0.36(+0.75%)
May 13, 2008 46.80 48.78 46.80 48.75 1,746,872 +1.60(+3.40%)
May 12, 2008 46.31 47.16 45.33 47.15 1,391,665 +0.99(+2.14%)
May 09, 2008 46.21 46.31 45.38 46.17 1,096,895 -0.37(-0.80%)
May 08, 2008 45.75 46.56 45.75 46.54 1,391,598 +1.12(+2.47%)
May 07, 2008 46.23 46.71 45.08 45.42 1,339,487 -0.84(-1.81%)
May 06, 2008 46.66 46.71 45.94 46.25 885,760 -0.41(-0.87%)
May 05, 2008 44.76 46.71 44.76 46.66 934,969 +1.37(+3.03%)
May 02, 2008 45.22 45.76 44.84 45.29 933,250 +0.27(+0.59%)
May 01, 2008 44.70 45.25 43.83 45.02 1,042,390 -0.04(-0.10%)
Apr 30, 2008 45.25 45.98 44.93 45.07 837,886 -0.14(-0.31%)
Apr 29, 2008 45.80 46.00 45.16 45.21 1,334,029 -0.76(-1.65%)
Apr 28, 2008 45.62 46.33 44.68 45.97 2,193,327 +0.30(+0.67%)
Apr 25, 2008 44.53 45.66 43.94 45.66 1,117,821 +1.33(+3.01%)
Apr 24, 2008 44.81 44.81 43.26 44.33 1,344,643 -0.31(-0.70%)
Apr 23, 2008 45.30 45.30 44.16 44.64 1,096,208 -0.68(-1.51%)
Apr 22, 2008 46.35 46.48 44.82 45.32 1,080,098 -0.88(-1.89%)
Apr 21, 2008 45.82 46.69 45.30 46.20 1,294,716 +0.19(+0.40%)
Apr 18, 2008 46.05 46.63 45.39 46.01 1,091,524 -0.19(-0.40%)
Apr 17, 2008 45.90 47.42 44.30 46.20 2,350,802 -1.46(-3.07%)
Apr 16, 2008 46.46 47.66 46.46 47.66 1,179,095 +1.68(+3.64%)
Apr 15, 2008 46.36 46.57 44.89 45.98 1,025,487 -0.08(-0.18%)
Apr 14, 2008 45.48 46.44 44.85 46.06 907,347 +0.28(+0.62%)
Apr 11, 2008 46.36 46.48 45.56 45.78 405,842 -0.98(-2.09%)
Apr 10, 2008 45.81 46.94 44.99 46.76 669,233 +0.95(+2.07%)
Apr 09, 2008 46.79 46.94 45.48 45.81 883,432 -1.25(-2.65%)
Apr 08, 2008 45.86 47.12 45.86 47.06 737,292 +0.77(+1.67%)
Apr 07, 2008 46.70 47.26 45.77 46.28 1,222,159 -0.21(-0.45%)
Apr 04, 2008 45.65 46.56 45.48 46.49 910,314 +0.72(+1.57%)
Apr 03, 2008 44.86 46.06 44.34 45.77 1,469,182 +0.68(+1.51%)
Apr 02, 2008 44.59 45.57 44.44 45.09 1,349,591 +0.43(+0.96%)
Apr 01, 2008 44.33 44.76 43.36 44.66 1,654,518 +0.27(+0.62%)
Mar 31, 2008 44.37 44.65 43.37 44.39 879,544 +0.19(+0.42%)
Mar 28, 2008 43.97 44.60 43.73 44.20 656,965 +0.40(+0.91%)
Mar 27, 2008 45.39 45.40 43.62 43.80 1,860,256 -1.48(-3.27%)
Mar 26, 2008 44.50 45.45 44.38 45.28 1,343,862 +0.68(+1.53%)
Mar 25, 2008 43.76 44.89 43.75 44.60 1,086,308 +0.93(+2.14%)
Mar 24, 2008 42.37 44.40 42.17 43.67 1,610,660 +2.08(+4.99%)
Mar 21, 2008 40.78 41.95 40.43 41.59 1,657,242 +0.00(+0.00%)
Mar 20, 2008 40.78 41.95 40.43 41.59 1,657,242 +0.57(+1.39%)
Mar 19, 2008 43.71 44.86 41.02 41.02 2,289,489 -2.42(-5.58%)
Mar 18, 2008 41.36 43.50 41.36 43.44 1,676,904 +2.85(+7.01%)
Mar 17, 2008 40.86 41.42 39.76 40.60 1,234,224 -1.23(-2.94%)
Mar 14, 2008 42.53 42.81 41.06 41.83 921,076 -0.70(-1.64%)
Mar 13, 2008 41.15 42.72 40.56 42.53 1,169,650 +0.82(+1.97%)
Mar 12, 2008 41.35 42.37 41.35 41.70 947,523 +0.28(+0.68%)
Mar 11, 2008 41.03 41.68 40.06 41.42 1,419,395 +1.65(+4.16%)
Mar 10, 2008 41.52 41.52 39.63 39.77 945,941 -1.78(-4.28%)
Mar 07, 2008 42.35 42.79 41.19 41.55 1,025,088 -0.98(-2.30%)
Mar 06, 2008 43.39 43.67 42.44 42.53 874,745 -1.16(-2.65%)
Mar 05, 2008 42.51 43.85 42.51 43.68 1,484,412 +1.16(+2.72%)
Mar 04, 2008 41.35 43.08 41.35 42.53 2,285,060 +0.97(+2.34%)
Mar 03, 2008 41.05 42.27 40.68 41.55 1,440,639 +0.43(+1.05%)
Feb 29, 2008 41.40 42.25 40.84 41.12 1,829,888 -1.24(-2.92%)
Feb 28, 2008 42.04 42.90 41.78 42.36 1,436,880 -0.04(-0.10%)
Feb 27, 2008 42.15 43.32 41.79 42.41 1,581,329 -0.19(-0.45%)
Feb 26, 2008 42.04 43.53 41.92 42.60 1,970,545 +0.48(+1.14%)
Feb 25, 2008 39.74 42.35 39.60 42.12 2,374,850 +2.51(+6.33%)
Feb 22, 2008 39.17 39.83 37.82 39.61 1,191,016 +0.48(+1.23%)
Feb 21, 2008 39.52 40.14 38.36 39.13 1,834,401 +0.82(+2.13%)
Feb 20, 2008 37.39 38.56 37.34 38.31 1,495,094 +0.25(+0.66%)
Feb 19, 2008 37.37 38.37 37.37 38.06 1,248,239 +1.44(+3.93%)
Feb 18, 2008 36.90 37.08 36.06 36.62 0 +0.00(+0.00%)
Feb 15, 2008 36.90 37.08 36.06 36.62 1,011,812 -0.56(-1.50%)
Feb 14, 2008 37.37 38.09 36.72 37.18 1,154,737 -0.09(-0.24%)
Feb 13, 2008 37.27 37.45 36.35 37.27 1,117,094 +0.38(+1.03%)
Feb 12, 2008 36.38 37.82 36.33 36.89 1,031,175 +0.63(+1.74%)
Feb 11, 2008 37.22 37.22 35.04 36.26 1,979,471 -1.05(-2.82%)
Feb 08, 2008 36.29 37.71 36.19 37.31 954,293 +0.98(+2.69%)
Feb 07, 2008 35.04 36.64 34.87 36.33 783,949 +1.02(+2.88%)
Feb 06, 2008 36.15 36.90 35.27 35.32 1,143,201 -0.71(-1.98%)
Feb 05, 2008 36.30 36.46 35.83 36.03 1,085,151 -0.87(-2.35%)
Feb 04, 2008 37.45 37.68 36.63 36.90 810,827 -0.61(-1.62%)
Feb 01, 2008 36.67 37.83 36.56 37.51 1,016,864 +1.02(+2.78%)
Jan 31, 2008 35.44 36.73 35.17 36.49 1,912,873 +0.59(+1.63%)
Jan 30, 2008 36.33 36.89 35.76 35.90 1,413,212 -0.56(-1.55%)
Jan 29, 2008 35.56 36.68 35.42 36.47 1,198,769 +0.93(+2.61%)
Jan 28, 2008 34.31 35.59 34.02 35.54 1,104,797 +0.65(+1.87%)
Jan 25, 2008 35.08 35.78 34.29 34.89 1,266,673 +0.13(+0.36%)
Jan 24, 2008 33.55 35.21 33.51 34.76 1,450,671 +1.49(+4.48%)
Jan 23, 2008 32.42 33.47 30.51 33.27 1,978,117 +0.20(+0.61%)
Jan 22, 2008 32.36 33.45 31.63 33.07 1,637,641 -0.58(-1.72%)
Jan 21, 2008 33.27 34.35 32.86 33.65 0 +0.00(+0.00%)
Jan 18, 2008 33.27 34.35 32.86 33.65 2,153,230 +0.65(+1.98%)
Jan 17, 2008 34.08 35.02 32.37 33.00 2,443,957 -1.00(-2.94%)
Jan 16, 2008 34.69 35.30 33.18 34.00 2,443,228 -1.53(-4.32%)
Jan 15, 2008 36.12 36.62 35.51 35.53 1,727,034 -1.39(-3.76%)
Jan 14, 2008 35.59 37.10 35.26 36.92 1,477,810 +1.65(+4.67%)
Jan 11, 2008 34.70 35.94 34.70 35.27 2,130,944 +0.29(+0.83%)
Jan 10, 2008 33.27 35.40 33.05 34.98 2,311,737 +1.41(+4.20%)
Jan 09, 2008 34.49 34.52 32.94 33.58 2,576,301 -1.01(-2.92%)
Jan 08, 2008 35.21 36.50 34.55 34.58 2,662,703 -0.56(-1.60%)
Jan 07, 2008 37.00 37.03 33.81 35.15 3,420,262 -1.96(-5.28%)
Jan 04, 2008 38.48 38.48 36.99 37.10 1,542,218 -1.83(-4.70%)
Jan 03, 2008 39.54 39.97 38.79 38.94 1,283,934 -0.62(-1.56%)
Jan 02, 2008 39.95 40.52 39.20 39.55 886,780 -0.64(-1.59%)
Jan 01, 2008 40.14 40.49 39.80 40.19 0 +0.00(+0.00%)
Dec 31, 2007 40.14 40.49 39.80 40.19 535,575 -0.09(-0.22%)
Dec 28, 2007 40.69 40.95 40.11 40.28 440,592 +0.08(+0.20%)
Dec 27, 2007 40.79 41.52 40.09 40.20 734,144 -1.08(-2.62%)
Dec 26, 2007 41.09 41.52 40.45 41.28 562,776 +0.67(+1.66%)
Dec 24, 2007 40.83 41.04 40.49 40.60 495,210 -0.16(-0.40%)
Dec 21, 2007 40.34 41.20 40.10 40.77 2,026,563 +0.93(+2.35%)
Dec 20, 2007 39.41 39.83 38.48 39.83 776,801 +0.76(+1.95%)
Dec 19, 2007 39.52 40.57 38.74 39.07 1,986,103 -0.67(-1.70%)
Dec 18, 2007 40.20 40.52 39.25 39.74 1,119,485 -0.17(-0.43%)
Dec 17, 2007 40.41 40.96 39.78 39.92 1,837,257 -0.79(-1.93%)
Dec 14, 2007 39.54 41.26 39.54 40.70 2,064,290 +0.82(+2.05%)
Dec 13, 2007 39.87 40.00 38.80 39.89 1,072,971 -0.24(-0.61%)
Dec 12, 2007 40.89 40.89 39.85 40.13 1,153,739 +0.43(+1.08%)
Dec 11, 2007 41.46 41.51 39.67 39.70 899,370 -1.74(-4.20%)
Dec 10, 2007 41.11 41.69 41.05 41.44 700,537 +0.36(+0.88%)
Dec 07, 2007 39.91 41.36 39.77 41.08 793,576 +1.18(+2.95%)
Dec 06, 2007 38.78 40.04 38.75 39.90 1,266,348 +1.28(+3.30%)
Dec 05, 2007 37.86 38.87 37.86 38.62 1,540,251 +0.98(+2.60%)
Dec 04, 2007 37.59 38.16 37.10 37.65 812,371 -0.35(-0.92%)
Dec 03, 2007 37.84 38.56 37.72 37.99 742,018 -0.26(-0.68%)
Nov 30, 2007 37.94 38.74 37.61 38.25 1,627,416 +1.09(+2.93%)
Nov 29, 2007 37.62 37.98 36.97 37.16 2,919,889 -0.54(-1.44%)
Nov 28, 2007 36.36 38.00 36.36 37.71 1,796,325 +1.35(+3.71%)
Nov 27, 2007 36.27 36.71 35.46 36.36 1,426,590 +0.32(+0.88%)
Nov 26, 2007 36.94 37.23 35.99 36.04 1,445,258 -0.99(-2.68%)
Nov 23, 2007 35.27 37.25 35.27 37.03 811,393 +1.93(+5.49%)
Nov 21, 2007 35.07 35.52 34.17 35.10 2,513,950 -0.32(-0.90%)
Nov 20, 2007 35.28 36.48 34.63 35.42 1,860,412 +0.21(+0.59%)
Nov 19, 2007 36.72 36.72 35.08 35.21 1,664,138 -1.79(-4.85%)
Nov 16, 2007 37.23 37.44 35.97 37.01 1,157,976 -0.03(-0.08%)
Nov 15, 2007 38.47 38.48 36.44 37.04 1,564,526 -1.52(-3.94%)
Nov 14, 2007 38.69 39.17 37.97 38.56 1,306,941 +0.50(+1.32%)
Nov 13, 2007 37.63 38.25 37.28 38.05 1,299,659 +1.00(+2.70%)
Nov 12, 2007 39.37 39.37 36.93 37.05 2,421,975 -2.30(-5.84%)
Nov 09, 2007 39.74 40.12 38.99 39.35 1,120,832 -1.02(-2.52%)
Nov 08, 2007 41.35 41.66 39.77 40.37 1,886,283 -0.62(-1.52%)
Nov 07, 2007 42.15 42.37 40.78 40.99 1,144,433 -1.71(-3.99%)
Nov 06, 2007 41.75 43.01 41.75 42.70 1,426,496 +0.94(+2.26%)
Nov 05, 2007 41.51 42.15 41.22 41.75 1,204,224 -0.72(-1.69%)
Nov 02, 2007 42.09 43.32 41.29 42.47 1,382,868 +0.39(+0.93%)
Nov 01, 2007 42.44 42.55 41.55 42.08 1,314,359 -1.19(-2.74%)
Oct 31, 2007 42.99 43.64 42.43 43.27 1,234,251 +0.39(+0.92%)
Oct 30, 2007 43.01 43.34 42.38 42.87 1,791,363 -0.90(-2.07%)
Oct 29, 2007 42.91 44.41 42.53 43.78 2,506,668 +0.92(+2.15%)
Oct 26, 2007 42.47 43.16 41.91 42.86 1,769,246 +1.08(+2.57%)
Oct 25, 2007 41.57 42.18 40.98 41.78 2,238,024 +0.44(+1.06%)
Oct 24, 2007 39.62 41.42 39.62 41.35 2,436,405 +1.57(+3.95%)
Oct 23, 2007 39.43 40.01 38.45 39.77 1,363,448 +0.52(+1.32%)
Oct 22, 2007 38.79 39.83 38.48 39.26 1,772,752 -0.04(-0.11%)
Oct 19, 2007 39.95 40.04 39.08 39.30 2,416,446 -1.04(-2.57%)
Oct 18, 2007 36.26 40.97 36.12 40.34 4,009,428 +2.22(+5.84%)
Oct 17, 2007 39.49 39.75 37.87 38.11 2,670,120 -1.08(-2.74%)
Oct 16, 2007 39.56 39.56 38.88 39.19 1,089,410 -0.81(-2.02%)
Oct 15, 2007 40.72 40.90 39.70 40.00 1,140,792 -0.58(-1.43%)
Oct 12, 2007 40.16 41.06 40.14 40.58 1,330,812 -0.82(-1.97%)
Oct 11, 2007 42.64 42.93 40.62 41.39 1,176,665 -0.98(-2.31%)
Oct 10, 2007 42.93 43.16 41.91 42.37 991,231 -0.65(-1.52%)
Oct 09, 2007 43.04 43.13 42.35 43.02 788,939 +0.04(+0.09%)
Oct 08, 2007 42.64 43.58 42.47 42.98 1,007,549 +0.34(+0.80%)
Oct 05, 2007 42.08 43.07 41.69 42.64 755,493 +0.73(+1.75%)
Oct 04, 2007 42.23 42.28 41.36 41.91 463,248 -0.21(-0.49%)
Oct 03, 2007 42.41 43.15 42.10 42.12 736,477 -0.59(-1.39%)
Oct 02, 2007 42.23 42.87 41.92 42.71 788,804 +0.20(+0.47%)
Oct 01, 2007 41.89 42.76 41.79 42.51 841,265 +0.59(+1.40%)
Sep 28, 2007 42.41 42.94 41.71 41.92 1,271,473 -0.49(-1.15%)
Sep 27, 2007 41.52 42.60 41.22 42.41 802,290 +1.40(+3.42%)
Sep 26, 2007 40.78 41.60 40.67 41.01 894,130 +0.42(+1.02%)
Sep 25, 2007 40.03 40.64 39.86 40.60 821,170 +0.03(+0.07%)
Sep 24, 2007 40.41 41.41 39.78 40.57 2,085,091 -0.71(-1.72%)
Sep 21, 2007 41.52 41.91 41.21 41.28 912,472 -0.12(-0.29%)
Sep 20, 2007 41.57 42.27 41.23 41.40 852,054 +0.02(+0.05%)
Sep 19, 2007 41.49 43.01 41.16 41.38 1,326,091 +0.39(+0.94%)
Sep 18, 2007 39.41 41.32 39.13 40.99 1,242,208 +1.78(+4.54%)
Sep 17, 2007 39.57 40.00 39.14 39.21 667,698 -0.47(-1.18%)
Sep 14, 2007 39.26 39.82 38.67 39.68 628,319 +0.42(+1.06%)
Sep 13, 2007 39.03 39.68 39.03 39.26 944,703 +0.41(+1.05%)
Sep 12, 2007 38.71 39.43 38.68 38.85 669,182 -0.44(-1.11%)
Sep 11, 2007 38.56 39.56 38.67 39.29 958,594 +0.73(+1.90%)
Sep 10, 2007 39.55 40.03 38.37 38.56 1,055,694 -0.74(-1.89%)
Sep 07, 2007 39.52 40.22 39.07 39.30 1,700,062 -0.74(-1.85%)
Sep 06, 2007 39.67 40.92 39.50 40.04 1,211,729 +0.72(+1.83%)
Sep 05, 2007 39.41 40.24 39.04 39.32 1,302,895 -0.43(-1.08%)
Sep 04, 2007 39.11 40.01 38.83 39.75 1,192,848 +0.47(+1.21%)
Aug 31, 2007 39.02 39.60 38.49 39.28 1,481,047 +0.87(+2.26%)
Aug 30, 2007 38.17 38.85 38.10 38.41 1,215,235 -0.15(-0.38%)
Aug 29, 2007 38.01 38.62 37.62 38.56 1,098,311 +1.08(+2.89%)
Aug 28, 2007 38.81 38.96 37.41 37.48 1,253,401 -1.67(-4.26%)
Aug 27, 2007 38.88 39.63 38.34 39.14 862,977 +0.19(+0.48%)
Aug 24, 2007 38.00 39.03 37.81 38.96 1,063,112 +1.28(+3.40%)
Aug 23, 2007 37.97 38.16 37.08 37.68 888,871 -0.10(-0.26%)
Aug 22, 2007 36.64 38.02 36.48 37.77 1,644,229 +1.51(+4.17%)
Aug 21, 2007 34.38 36.53 34.17 36.26 2,416,176 +1.88(+5.46%)
Aug 20, 2007 34.13 34.91 33.49 34.38 1,311,392 +0.20(+0.59%)
Aug 17, 2007 33.37 34.30 31.96 34.18 2,753,796 +2.05(+6.39%)
Aug 16, 2007 33.40 33.40 29.59 32.13 4,961,415 -2.48(-7.18%)
Aug 15, 2007 34.92 36.16 34.45 34.61 1,496,899 -0.82(-2.30%)
Aug 14, 2007 37.16 37.16 35.31 35.43 1,164,932 -1.00(-2.75%)
Aug 13, 2007 37.36 38.15 36.22 36.43 1,346,590 -0.16(-0.45%)
Aug 10, 2007 35.51 37.36 34.62 36.59 2,590,552 +0.34(+0.94%)
Aug 09, 2007 36.41 37.69 35.70 36.25 2,806,330 -1.15(-3.07%)
Aug 08, 2007 37.56 38.37 36.98 37.40 2,443,744 +0.39(+1.06%)
Aug 07, 2007 36.73 37.52 35.90 37.01 1,846,975 +0.16(+0.42%)
Aug 06, 2007 37.51 37.82 35.96 36.85 1,888,916 -0.07(-0.20%)
Aug 03, 2007 37.06 38.78 36.84 36.93 1,844,664 -1.85(-4.78%)
Aug 02, 2007 38.83 39.33 38.56 38.78 1,469,044 -0.02(-0.06%)
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.