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 (%)
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.