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

Reliance Inc (NY: RS )

319.52 -2.60 (-0.81%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 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 30, 2004 7.527 7.665 7.527 7.627 350,076 +0.08(+1.04%)
Jul 29, 2004 7.473 7.594 7.399 7.548 351,642 +0.08(+1.03%)
Jul 28, 2004 7.454 7.539 7.399 7.472 546,651 +0.00(+0.03%)
Jul 27, 2004 7.188 7.498 7.188 7.470 789,172 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.157 7.232 773,770 +0.11(+1.59%)
Jul 23, 2004 7.320 7.320 7.081 7.119 1,098,262 -0.20(-2.75%)
Jul 22, 2004 7.380 7.431 7.154 7.320 1,140,031 -0.06(-0.80%)
Jul 21, 2004 7.816 7.816 7.357 7.380 1,105,833 -0.44(-5.59%)
Jul 20, 2004 7.705 7.826 7.588 7.816 1,169,531 +0.11(+1.44%)
Jul 19, 2004 7.837 7.851 7.699 7.705 676,135 -0.15(-1.85%)
Jul 16, 2004 7.910 7.970 7.822 7.851 986,269 -0.00(-0.02%)
Jul 15, 2004 8.136 8.190 7.721 7.853 1,242,626 -0.12(-1.49%)
Jul 14, 2004 8.023 8.073 7.910 7.971 787,867 -0.05(-0.64%)
Jul 13, 2004 7.910 8.025 7.891 8.023 556,049 +0.16(+2.05%)
Jul 12, 2004 7.929 7.968 7.826 7.862 437,007 -0.05(-0.63%)
Jul 09, 2004 7.784 7.973 7.751 7.912 430,742 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.778 7.784 706,939 -0.14(-1.79%)
Jul 07, 2004 7.745 8.048 7.667 7.926 706,156 +0.26(+3.40%)
Jul 06, 2004 7.617 7.870 7.602 7.665 575,889 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.527 7.586 267,843 +0.01(+0.13%)
Jul 01, 2004 7.726 7.736 7.519 7.577 376,442 -0.15(-1.88%)
Jun 30, 2004 7.719 7.778 7.581 7.722 471,206 +0.08(+1.05%)
Jun 29, 2004 7.558 7.776 7.558 7.642 594,685 +0.10(+1.29%)
Jun 28, 2004 7.623 7.680 7.485 7.544 484,259 -0.03(-0.40%)
Jun 25, 2004 7.564 7.724 7.498 7.575 1,296,926 +0.07(+0.89%)
Jun 24, 2004 7.433 7.642 7.334 7.508 1,467,657 +0.07(+0.90%)
Jun 23, 2004 7.117 7.468 7.117 7.441 548,478 +0.32(+4.55%)
Jun 22, 2004 7.100 7.152 6.895 7.117 864,878 +0.11(+1.64%)
Jun 21, 2004 7.159 7.165 6.976 7.002 403,592 -0.18(-2.45%)
Jun 18, 2004 7.179 7.247 7.090 7.179 620,791 +0.00(+0.00%)
Jun 17, 2004 7.010 7.280 6.920 7.179 888,895 +0.14(+2.01%)
Jun 16, 2004 6.981 7.062 6.868 7.037 376,442 +0.09(+1.27%)
Jun 15, 2004 6.851 7.004 6.834 6.949 514,541 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.665 6.679 349,815 -0.18(-2.65%)
Jun 10, 2004 6.818 6.960 6.818 6.861 519,762 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.776 6.822 486,347 -0.16(-2.28%)
Jun 08, 2004 7.004 7.010 6.908 6.981 421,083 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.751 7.050 415,601 +0.29(+4.34%)
Jun 04, 2004 6.799 6.818 6.719 6.757 355,036 +0.03(+0.43%)
Jun 03, 2004 6.933 6.933 6.728 6.728 310,134 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.868 6.937 373,310 -0.00(-0.03%)
Jun 01, 2004 6.985 6.991 6.828 6.939 436,485 -0.07(-0.98%)
May 28, 2004 6.832 7.029 6.753 7.008 342,244 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.782 6.841 615,048 -0.05(-0.75%)
May 26, 2004 6.998 7.035 6.843 6.893 369,133 -0.10(-1.40%)
May 25, 2004 6.799 7.054 6.767 6.991 683,183 +0.33(+4.98%)
May 24, 2004 6.684 6.751 6.615 6.659 532,815 +0.01(+0.17%)
May 21, 2004 6.623 6.690 6.539 6.648 414,295 +0.09(+1.34%)
May 20, 2004 6.483 6.619 6.410 6.560 646,374 +0.04(+0.62%)
May 19, 2004 6.569 6.675 6.418 6.520 825,198 +0.01(+0.15%)
May 18, 2004 6.139 6.510 6.139 6.510 486,869 +0.39(+6.35%)
May 17, 2004 6.250 6.309 6.083 6.121 336,240 -0.15(-2.35%)
May 14, 2004 6.265 6.416 6.225 6.269 559,965 -0.06(-0.94%)
May 13, 2004 6.464 6.489 6.244 6.328 625,229 -0.18(-2.82%)
May 12, 2004 6.412 6.512 6.276 6.512 780,296 +0.14(+2.26%)
May 11, 2004 6.368 6.414 6.290 6.368 1,042,919 +0.11(+1.71%)
May 10, 2004 6.146 6.424 6.133 6.261 921,005 +0.11(+1.87%)
May 07, 2004 6.619 6.751 6.142 6.146 509,842 -0.49(-7.41%)
May 06, 2004 6.740 6.740 6.558 6.638 461,286 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.734 6.738 465,724 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,426 +0.04(+0.63%)
May 03, 2004 6.359 6.736 6.263 6.681 1,032,215 +0.36(+5.63%)
Apr 30, 2004 6.391 6.464 6.244 6.324 597,035 -0.11(-1.76%)
Apr 29, 2004 6.455 6.535 6.384 6.437 864,878 -0.14(-2.07%)
Apr 28, 2004 6.933 6.933 6.476 6.573 1,018,901 -0.36(-5.19%)
Apr 27, 2004 7.012 7.066 6.820 6.933 564,403 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.958 6.987 436,746 -0.11(-1.51%)
Apr 23, 2004 7.077 7.106 6.995 7.094 590,769 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.891 7.058 846,343 +0.20(+2.90%)
Apr 21, 2004 7.104 7.117 6.681 6.859 1,025,689 -0.24(-3.42%)
Apr 20, 2004 7.069 7.165 7.033 7.102 954,159 +0.06(+0.79%)
Apr 19, 2004 7.230 7.326 7.008 7.046 1,189,371 -0.02(-0.30%)
Apr 16, 2004 6.818 7.161 6.761 7.067 1,495,329 +0.36(+5.40%)
Apr 15, 2004 6.895 6.895 6.587 6.705 1,026,211 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.414 6.426 383,752 -0.05(-0.80%)
Apr 13, 2004 6.866 6.868 6.424 6.478 300,475 -0.42(-6.06%)
Apr 12, 2004 6.757 6.895 6.723 6.895 238,344 +0.19(+2.77%)
Apr 08, 2004 6.908 6.930 6.690 6.709 350,337 -0.17(-2.42%)
Apr 07, 2004 6.887 6.908 6.763 6.876 317,705 -0.01(-0.17%)
Apr 06, 2004 6.893 6.970 6.863 6.887 751,319 -0.02(-0.36%)
Apr 05, 2004 6.905 6.933 6.826 6.912 491,568 +0.05(+0.67%)
Apr 02, 2004 6.704 6.887 6.656 6.866 750,275 +0.25(+3.70%)
Apr 01, 2004 6.838 6.878 6.455 6.621 1,783,796 -0.11(-1.65%)
Mar 31, 2004 6.895 6.895 6.610 6.732 617,397 -0.15(-2.23%)
Mar 30, 2004 6.654 6.918 6.654 6.885 605,911 +0.23(+3.48%)
Mar 29, 2004 6.502 6.675 6.502 6.654 503,055 +0.20(+3.06%)
Mar 26, 2004 6.150 6.510 6.137 6.456 428,131 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.014 6.148 442,228 +0.14(+2.26%)
Mar 24, 2004 6.225 6.368 5.949 6.012 1,748,031 +0.16(+2.75%)
Mar 23, 2004 5.928 5.939 5.807 5.851 675,091 +0.11(+1.83%)
Mar 22, 2004 6.129 6.148 5.704 5.746 360,779 -0.34(-5.60%)
Mar 19, 2004 6.177 6.309 5.989 6.087 523,417 +0.31(+5.30%)
Mar 18, 2004 5.842 5.876 5.721 5.780 361,562 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.675 5.876 292,643 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.602 5.623 294,210 -0.01(-0.24%)
Mar 15, 2004 5.922 5.934 5.602 5.637 335,718 -0.26(-4.39%)
Mar 12, 2004 5.685 5.895 5.604 5.895 474,338 +0.21(+3.74%)
Mar 11, 2004 5.784 6.045 5.681 5.683 313,528 -0.10(-1.72%)
Mar 10, 2004 6.014 6.043 5.782 5.782 257,140 -0.26(-4.28%)
Mar 09, 2004 6.106 6.114 5.976 6.041 251,919 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.052 6.068 265,494 -0.09(-1.52%)
Mar 05, 2004 6.049 6.186 6.014 6.162 183,261 +0.11(+1.87%)
Mar 04, 2004 6.033 6.049 5.937 6.049 326,842 +0.06(+1.06%)
Mar 03, 2004 6.094 6.094 5.939 5.985 531,771 -0.11(-1.79%)
Mar 02, 2004 6.177 6.253 6.089 6.094 470,423 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.079 6.184 489,219 +0.16(+2.70%)
Feb 27, 2004 6.024 6.117 5.995 6.022 322,665 -0.01(-0.19%)
Feb 26, 2004 5.920 6.100 5.874 6.033 377,487 +0.13(+2.27%)
Feb 25, 2004 5.727 5.899 5.723 5.899 371,743 +0.19(+3.36%)
Feb 24, 2004 5.784 5.932 5.708 5.708 370,699 -0.07(-1.16%)
Feb 23, 2004 5.880 5.918 5.775 5.775 319,793 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.692 5.849 394,716 +0.05(+0.86%)
Feb 19, 2004 5.876 5.937 5.767 5.800 391,584 -0.01(-0.13%)
Feb 18, 2004 5.937 5.960 5.731 5.807 196,836 -0.09(-1.59%)
Feb 17, 2004 5.723 5.937 5.723 5.901 245,131 +0.20(+3.46%)
Feb 13, 2004 5.845 5.863 5.619 5.704 359,735 -0.09(-1.62%)
Feb 12, 2004 5.863 5.895 5.784 5.798 158,983 -0.04(-0.75%)
Feb 11, 2004 5.805 5.868 5.711 5.842 168,120 +0.04(+0.63%)
Feb 10, 2004 5.631 5.845 5.631 5.805 507,231 +0.23(+4.09%)
Feb 09, 2004 5.441 5.619 5.432 5.577 404,114 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.380 5.411 351,903 -0.04(-0.70%)
Feb 05, 2004 5.282 5.470 5.282 5.449 226,857 +0.20(+3.87%)
Feb 04, 2004 5.420 5.420 5.204 5.246 393,411 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.418 5.420 262,883 -0.15(-2.65%)
Feb 02, 2004 5.583 5.694 5.459 5.568 251,397 +0.01(+0.24%)
Jan 30, 2004 5.535 5.596 5.449 5.554 305,957 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.516 538,819 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.506 5.537 324,231 -0.38(-6.44%)
Jan 27, 2004 5.918 5.951 5.840 5.918 299,431 +0.03(+0.52%)
Jan 26, 2004 6.050 6.070 5.782 5.888 192,398 -0.16(-2.66%)
Jan 23, 2004 6.031 6.089 5.872 6.049 232,600 +0.07(+1.09%)
Jan 22, 2004 6.223 6.238 5.951 5.983 239,910 -0.24(-3.85%)
Jan 21, 2004 6.033 6.280 6.022 6.223 272,803 +0.24(+4.00%)
Jan 20, 2004 5.985 6.020 5.960 5.983 204,145 -0.01(-0.13%)
Jan 16, 2004 6.033 6.071 5.953 5.991 307,263 +0.13(+2.29%)
Jan 15, 2004 6.081 6.081 5.777 5.857 634,627 -0.38(-6.05%)
Jan 14, 2004 6.393 6.393 6.148 6.234 352,425 -0.16(-2.49%)
Jan 13, 2004 6.347 6.393 6.152 6.393 234,428 +0.11(+1.74%)
Jan 12, 2004 6.261 6.301 6.215 6.284 210,150 +0.05(+0.83%)
Jan 09, 2004 6.485 6.485 6.232 6.232 159,766 -0.25(-3.90%)
Jan 08, 2004 6.502 6.506 6.449 6.485 152,717 +0.03(+0.42%)
Jan 07, 2004 6.397 6.458 6.301 6.458 297,864 +0.06(+0.96%)
Jan 06, 2004 6.602 6.646 6.397 6.397 357,385 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.531 6.546 256,357 -0.06(-0.87%)
Jan 02, 2004 6.569 6.723 6.569 6.604 441,706 +0.24(+3.82%)
Dec 31, 2003 6.627 6.629 6.320 6.361 305,957 -0.27(-4.05%)
Dec 30, 2003 6.684 6.684 6.589 6.629 281,679 -0.07(-1.11%)
Dec 29, 2003 6.445 6.704 6.445 6.704 196,314 +0.26(+4.01%)
Dec 26, 2003 6.363 6.445 6.363 6.445 131,833 +0.08(+1.20%)
Dec 24, 2003 6.468 6.468 6.365 6.368 90,325 -0.12(-1.89%)
Dec 23, 2003 6.378 6.491 6.368 6.491 302,041 +0.05(+0.71%)
Dec 22, 2003 6.299 6.445 6.299 6.445 238,866 +0.13(+2.03%)
Dec 19, 2003 6.414 6.430 6.234 6.317 315,094 -0.10(-1.55%)
Dec 18, 2003 6.071 6.495 6.070 6.416 633,060 +0.31(+5.02%)
Dec 17, 2003 6.114 6.119 6.060 6.110 236,255 +0.01(+0.16%)
Dec 16, 2003 5.999 6.100 5.907 6.100 259,489 +0.08(+1.37%)
Dec 15, 2003 6.127 6.169 5.999 6.018 251,658 -0.04(-0.70%)
Dec 12, 2003 5.937 6.060 5.893 6.060 429,698 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.895 789,433 +0.12(+2.06%)
Dec 10, 2003 6.186 6.186 5.775 5.777 507,231 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.215 223,725 +0.08(+1.28%)
Dec 08, 2003 6.119 6.167 6.083 6.137 292,382 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.071 218,242 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.104 341,461 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,822 -0.02(-0.39%)
Dec 02, 2003 5.941 5.941 5.895 5.903 380,880 +0.01(+0.13%)
Dec 01, 2003 5.696 5.985 5.696 5.895 400,982 +0.25(+4.41%)
Nov 28, 2003 5.698 5.736 5.646 5.646 130,266 -0.07(-1.21%)
Nov 26, 2003 5.688 5.742 5.596 5.715 580,327 -0.05(-0.80%)
Nov 25, 2003 5.736 5.746 5.711 5.761 392,628 -0.02(-0.27%)
Nov 24, 2003 5.759 5.792 5.698 5.777 217,459 -0.02(-0.33%)
Nov 21, 2003 5.899 5.899 5.708 5.796 241,998 -0.11(-1.82%)
Nov 20, 2003 5.851 5.903 5.840 5.903 246,697 +0.05(+0.88%)
Nov 19, 2003 5.696 5.868 5.692 5.851 200,491 +0.13(+2.35%)
Nov 18, 2003 5.740 5.771 5.671 5.717 244,609 -0.02(-0.43%)
Nov 17, 2003 5.614 5.742 5.612 5.742 193,442 +0.12(+2.18%)
Nov 14, 2003 5.788 5.794 5.616 5.619 155,067 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,230 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,204 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.510 182,217 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.535 5.545 231,295 -0.07(-1.19%)
Nov 07, 2003 5.554 5.612 5.554 5.612 262,361 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.554 194,225 -0.12(-2.19%)
Nov 05, 2003 5.650 5.719 5.612 5.679 155,850 -0.06(-1.10%)
Nov 04, 2003 5.650 5.803 5.650 5.742 372,788 +0.19(+3.34%)
Nov 03, 2003 5.551 5.606 5.535 5.556 296,559 +0.06(+1.08%)
Oct 31, 2003 5.476 5.533 5.380 5.497 397,066 +0.08(+1.52%)
Oct 30, 2003 5.439 5.531 5.415 5.415 305,174 -0.02(-0.46%)
Oct 29, 2003 5.200 5.462 5.198 5.439 385,579 +0.26(+4.99%)
Oct 28, 2003 5.227 5.265 5.100 5.181 592,336 -0.12(-2.28%)
Oct 27, 2003 5.085 5.313 5.031 5.302 606,433 +0.28(+5.53%)
Oct 24, 2003 5.016 5.074 4.943 5.024 358,168 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.991 4.997 432,308 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.127 5.185 329,452 -0.08(-1.46%)
Oct 21, 2003 5.120 5.261 5.102 5.261 480,082 +0.16(+3.08%)
Oct 20, 2003 4.832 5.110 4.832 5.104 753,146 +0.30(+6.26%)
Oct 17, 2003 4.792 5.054 4.804 4.804 610,088 +0.01(+0.24%)
Oct 16, 2003 4.599 4.807 4.681 4.792 284,812 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,639 -0.04(-0.79%)
Oct 14, 2003 4.558 4.654 4.511 4.635 147,757 +0.07(+1.64%)
Oct 13, 2003 4.411 4.560 4.436 4.560 155,328 +0.15(+3.39%)
Oct 10, 2003 4.453 4.472 4.390 4.411 89,020 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.449 183,783 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,302 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,782 +0.06(+1.34%)
Oct 06, 2003 4.376 4.455 4.371 4.428 264,449 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.405 258,967 +0.01(+0.22%)
Oct 02, 2003 4.380 4.422 4.369 4.396 340,678 +0.01(+0.22%)
Oct 01, 2003 4.252 4.403 4.237 4.386 132,094 +0.14(+3.20%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,535 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.110 4.260 237,299 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,168 -0.11(-2.64%)
Sep 25, 2003 4.309 4.336 4.198 4.214 189,265 -0.11(-2.44%)
Sep 24, 2003 4.401 4.421 4.348 4.319 173,341 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.384 4.411 191,354 +0.05(+1.23%)
Sep 22, 2003 4.422 4.422 4.283 4.357 172,035 -0.06(-1.43%)
Sep 19, 2003 4.390 4.445 4.390 4.421 286,378 +0.01(+0.26%)
Sep 18, 2003 4.380 4.421 4.378 4.409 241,215 +0.03(+0.66%)
Sep 17, 2003 4.403 4.405 4.355 4.380 117,736 -0.04(-0.91%)
Sep 16, 2003 4.396 4.424 4.367 4.421 203,623 +0.07(+1.63%)
Sep 15, 2003 4.396 4.405 4.344 4.350 94,502 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.378 128,961 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.361 4.392 157,938 +0.02(+0.44%)
Sep 10, 2003 4.405 4.405 4.340 4.373 216,676 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,462 -0.08(-1.89%)
Sep 08, 2003 4.447 4.501 4.424 4.453 261,578 +0.01(+0.13%)
Sep 05, 2003 4.424 4.482 4.421 4.447 300,214 +0.03(+0.61%)
Sep 04, 2003 4.440 4.443 4.369 4.421 199,185 -0.01(-0.30%)
Sep 03, 2003 4.434 4.468 4.424 4.434 381,402 +0.01(+0.22%)
Sep 02, 2003 4.419 4.463 4.384 4.424 959,120 +0.01(+0.13%)
Aug 29, 2003 4.399 4.453 4.399 4.419 212,760 +0.01(+0.22%)
Aug 28, 2003 4.398 4.421 4.309 4.409 182,217 +0.01(+0.30%)
Aug 27, 2003 4.396 4.409 4.382 4.396 153,239 -0.01(-0.22%)
Aug 26, 2003 4.338 4.405 4.267 4.405 429,959 +0.06(+1.32%)
Aug 25, 2003 4.367 4.367 4.290 4.348 119,824 -0.03(-0.66%)
Aug 22, 2003 4.396 4.405 4.348 4.376 118,780 -0.05(-1.04%)
Aug 21, 2003 4.405 4.434 4.386 4.422 732,001 +0.02(+0.39%)
Aug 20, 2003 4.520 4.520 4.388 4.405 337,545 -0.13(-2.87%)
Aug 19, 2003 4.497 4.558 4.497 4.535 313,267 +0.04(+0.98%)
Aug 18, 2003 4.434 4.520 4.426 4.491 210,933 +0.07(+1.65%)
Aug 15, 2003 4.424 4.424 4.405 4.419 74,923 -0.01(-0.13%)
Aug 14, 2003 4.405 4.445 4.396 4.424 280,635 +0.00(+0.09%)
Aug 13, 2003 4.422 4.511 4.396 4.421 482,170 -0.04(-0.90%)
Aug 12, 2003 4.229 4.461 4.229 4.461 220,853 +0.20(+4.77%)
Aug 11, 2003 4.135 4.265 4.135 4.258 195,792 +0.13(+3.20%)
Aug 08, 2003 4.118 4.137 4.089 4.126 201,535 +0.03(+0.80%)
Aug 07, 2003 4.127 4.131 4.080 4.093 251,135 -0.03(-0.84%)
Aug 06, 2003 4.172 4.172 4.120 4.127 102,595 -0.02(-0.60%)
Aug 05, 2003 4.216 4.227 4.149 4.152 161,071 -0.06(-1.45%)
Aug 04, 2003 4.296 4.296 4.214 4.214 262,361 -0.08(-1.87%)
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.