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

Reliance Inc (NY: RS )

304.73 -0.07 (-0.02%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Aug 31, 2006 25.11 25.32 24.75 25.01 868,037 +0.14(+0.55%)
Aug 30, 2006 25.64 25.72 24.77 24.88 1,485,332 -0.51(-2.01%)
Aug 29, 2006 25.04 25.62 23.76 25.39 3,324,901 +2.38(+10.35%)
Aug 28, 2006 23.24 23.36 22.75 23.01 871,443 -0.24(-1.02%)
Aug 25, 2006 23.34 23.83 23.21 23.24 593,451 -0.21(-0.88%)
Aug 24, 2006 23.99 24.03 23.16 23.45 1,057,994 -0.35(-1.48%)
Aug 23, 2006 24.77 25.01 23.68 23.80 1,586,598 -1.01(-4.06%)
Aug 22, 2006 24.87 25.05 24.55 24.81 1,097,820 -0.22(-0.88%)
Aug 21, 2006 25.19 25.58 25.00 25.03 899,347 -0.30(-1.18%)
Aug 18, 2006 25.53 25.78 25.11 25.33 1,147,863 -0.21(-0.84%)
Aug 17, 2006 25.76 26.07 25.27 25.54 1,153,366 -0.60(-2.31%)
Aug 16, 2006 25.69 26.18 25.41 26.14 1,009,260 +0.82(+3.22%)
Aug 15, 2006 24.98 25.45 24.86 25.33 914,020 +0.64(+2.60%)
Aug 14, 2006 24.85 25.11 24.52 24.69 1,014,501 -0.17(-0.68%)
Aug 11, 2006 25.00 25.25 24.54 24.85 1,342,930 -0.14(-0.58%)
Aug 10, 2006 25.07 25.19 24.28 25.00 1,410,266 -0.07(-0.27%)
Aug 09, 2006 26.11 26.21 25.00 25.07 1,479,044 -0.82(-3.18%)
Aug 08, 2006 25.85 26.30 25.65 25.89 1,834,590 +0.23(+0.89%)
Aug 07, 2006 25.50 26.04 25.36 25.66 902,360 +0.17(+0.66%)
Aug 04, 2006 27.02 27.21 25.36 25.50 1,401,227 -0.94(-3.55%)
Aug 03, 2006 25.88 26.64 25.82 26.43 1,268,519 -0.02(-0.09%)
Aug 02, 2006 26.33 26.75 26.03 26.46 1,445,375 +0.42(+1.61%)
Aug 01, 2006 26.72 26.98 25.65 26.04 1,899,307 -1.33(-4.85%)
Jul 31, 2006 27.51 27.79 27.10 27.37 1,750,616 -0.14(-0.53%)
Jul 28, 2006 27.91 28.24 26.99 27.51 2,135,902 -0.21(-0.74%)
Jul 27, 2006 28.55 28.78 27.54 27.72 1,387,864 -0.52(-1.84%)
Jul 26, 2006 28.86 28.91 27.79 28.24 1,515,725 -0.85(-2.94%)
Jul 25, 2006 28.74 29.17 28.21 29.09 1,375,026 +1.08(+3.87%)
Jul 24, 2006 27.90 28.37 27.54 28.01 1,448,519 +0.11(+0.38%)
Jul 21, 2006 28.74 28.85 27.50 27.90 2,822,760 +0.64(+2.35%)
Jul 20, 2006 30.24 30.66 27.20 27.26 2,375,771 +12.05(+79.24%)
Jul 19, 2006 14.72 15.21 14.71 15.21 1,446,816 +0.49(+3.36%)
Jul 18, 2006 14.62 14.85 14.45 14.71 1,310,047 +0.27(+1.85%)
Jul 17, 2006 14.57 14.67 14.24 14.45 1,316,860 -0.25(-1.69%)
Jul 14, 2006 14.61 14.80 14.41 14.69 1,331,008 +0.08(+0.54%)
Jul 13, 2006 15.07 15.13 14.59 14.62 1,665,594 -0.45(-2.99%)
Jul 12, 2006 15.46 15.66 15.01 15.07 1,951,971 -0.35(-2.25%)
Jul 11, 2006 15.44 15.45 15.03 15.41 1,372,406 -0.02(-0.16%)
Jul 10, 2006 15.53 15.76 15.36 15.44 1,496,860 -0.04(-0.26%)
Jul 07, 2006 15.58 15.80 15.42 15.48 1,906,905 -0.11(-0.69%)
Jul 06, 2006 15.87 16.10 15.52 15.59 2,344,723 -0.28(-1.78%)
Jul 05, 2006 15.96 16.05 15.32 15.87 2,296,251 -0.10(-0.60%)
Jul 03, 2006 15.59 15.96 15.59 15.96 1,916,075 +0.13(+0.84%)
Jun 30, 2006 15.36 15.83 14.83 15.83 5,704,734 +0.85(+5.68%)
Jun 29, 2006 14.08 15.00 14.06 14.98 2,047,866 +1.04(+7.45%)
Jun 28, 2006 14.03 14.05 13.78 13.94 1,312,667 +0.14(+1.04%)
Jun 27, 2006 14.10 14.16 13.74 13.80 1,403,585 -0.20(-1.40%)
Jun 26, 2006 14.15 14.15 13.87 13.99 1,372,406 -0.05(-0.33%)
Jun 23, 2006 13.70 14.19 13.57 14.04 1,363,235 +0.34(+2.47%)
Jun 22, 2006 13.61 13.88 13.55 13.70 1,813,630 -0.16(-1.13%)
Jun 21, 2006 13.41 14.10 13.41 13.86 1,448,650 +0.45(+3.37%)
Jun 20, 2006 13.55 13.84 13.33 13.41 1,420,091 -0.13(-0.93%)
Jun 19, 2006 13.85 13.93 13.31 13.53 2,433,544 -0.29(-2.09%)
Jun 16, 2006 14.07 14.08 13.58 13.82 2,351,011 -0.25(-1.75%)
Jun 15, 2006 13.58 14.13 13.57 14.07 1,668,476 +0.82(+6.16%)
Jun 14, 2006 12.98 13.29 12.85 13.25 1,366,641 +0.36(+2.83%)
Jun 13, 2006 13.22 13.35 12.63 12.88 2,665,161 -0.36(-2.74%)
Jun 12, 2006 13.94 14.00 13.21 13.25 2,553,021 -0.89(-6.27%)
Jun 09, 2006 14.48 14.74 14.01 14.13 1,660,092 -0.23(-1.58%)
Jun 08, 2006 14.51 14.51 13.66 14.36 3,726,038 -0.15(-1.04%)
Jun 07, 2006 15.16 15.31 14.48 14.51 1,838,259 -0.63(-4.15%)
Jun 06, 2006 15.13 15.34 14.76 15.14 2,521,580 +0.03(+0.22%)
Jun 05, 2006 15.84 15.88 15.05 15.11 6,122,639 -0.85(-5.32%)
Jun 02, 2006 16.09 16.11 15.69 15.96 1,141,575 +0.17(+1.06%)
Jun 01, 2006 15.42 15.80 15.30 15.79 1,383,672 +0.40(+2.63%)
May 31, 2006 15.17 15.70 15.12 15.38 1,525,943 +0.39(+2.61%)
May 30, 2006 15.93 15.93 14.96 14.99 1,519,393 -0.93(-5.86%)
May 26, 2006 15.84 16.08 15.67 15.93 884,544 +0.31(+2.02%)
May 25, 2006 15.57 15.63 15.18 15.61 1,562,625 +0.36(+2.37%)
May 24, 2006 15.49 15.72 14.71 15.25 1,743,935 -0.26(-1.69%)
May 23, 2006 15.60 16.13 15.44 15.51 1,542,188 +0.25(+1.65%)
May 22, 2006 15.73 15.74 14.79 15.26 2,357,824 -0.85(-5.29%)
May 19, 2006 16.11 16.26 15.57 16.11 2,314,854 +0.02(+0.15%)
May 18, 2006 16.61 16.87 16.04 16.09 2,118,347 +0.05(+0.29%)
May 17, 2006 16.70 16.79 15.88 16.04 1,687,079 -0.50(-3.01%)
May 16, 2006 16.77 16.93 15.95 16.54 1,773,018 -0.19(-1.12%)
May 15, 2006 16.70 17.00 16.42 16.73 1,809,700 -0.66(-3.79%)
May 12, 2006 17.90 17.90 17.16 17.38 1,539,306 -0.52(-2.89%)
May 11, 2006 18.66 18.99 17.82 17.90 2,031,622 -0.69(-3.74%)
May 10, 2006 18.58 18.64 18.36 18.60 909,435 -0.02(-0.09%)
May 09, 2006 18.34 18.72 18.28 18.61 1,123,235 +0.35(+1.94%)
May 08, 2006 18.22 18.30 18.01 18.26 1,191,881 +0.45(+2.54%)
May 05, 2006 17.94 18.21 17.80 17.81 812,229 +0.04(+0.20%)
May 04, 2006 17.75 17.98 17.56 17.77 788,386 +0.26(+1.48%)
May 03, 2006 17.32 17.62 16.93 17.51 963,671 +0.23(+1.30%)
May 02, 2006 17.40 17.42 17.07 17.29 1,286,204 +0.11(+0.63%)
May 01, 2006 17.22 17.37 17.08 17.18 1,258,431 +0.20(+1.19%)
Apr 28, 2006 16.80 17.28 16.80 16.97 1,244,283 +0.37(+2.23%)
Apr 27, 2006 16.99 17.17 16.30 16.60 1,728,215 -0.65(-3.78%)
Apr 26, 2006 17.48 17.65 17.20 17.26 1,380,266 -0.14(-0.83%)
Apr 25, 2006 18.03 18.03 17.25 17.40 1,244,545 -0.54(-3.03%)
Apr 24, 2006 17.82 18.08 17.75 17.95 961,837 +0.20(+1.12%)
Apr 21, 2006 18.03 18.09 17.63 17.75 1,857,647 +0.00(+0.00%)
Apr 20, 2006 18.02 18.45 17.49 17.75 1,992,320 -0.24(-1.33%)
Apr 19, 2006 18.09 18.13 17.76 17.99 1,507,341 -0.04(-0.21%)
Apr 18, 2006 17.94 18.24 17.86 18.02 2,311,186 +0.17(+0.93%)
Apr 17, 2006 17.84 18.03 17.62 17.86 1,297,733 +0.12(+0.66%)
Apr 13, 2006 17.58 17.79 17.21 17.74 760,089 +0.17(+0.94%)
Apr 12, 2006 17.58 17.65 17.39 17.58 1,077,121 +0.09(+0.53%)
Apr 11, 2006 18.01 18.22 17.42 17.48 804,893 -0.39(-2.19%)
Apr 10, 2006 17.68 18.04 17.50 17.87 1,048,562 +0.23(+1.29%)
Apr 07, 2006 18.09 18.14 17.61 17.65 1,255,287 -0.34(-1.88%)
Apr 06, 2006 17.88 18.02 17.73 17.98 1,127,427 +0.10(+0.56%)
Apr 05, 2006 18.08 18.08 17.57 17.88 1,444,458 -0.02(-0.10%)
Apr 04, 2006 18.51 18.64 17.80 17.90 3,682,020 -0.41(-2.22%)
Apr 03, 2006 18.36 18.75 18.16 18.31 1,605,332 +0.39(+2.15%)
Mar 31, 2006 17.91 18.03 17.37 17.92 1,807,603 +0.06(+0.33%)
Mar 30, 2006 17.96 18.16 17.61 17.86 872,753 -0.05(-0.27%)
Mar 29, 2006 16.92 18.01 16.92 17.91 1,320,004 +1.01(+5.99%)
Mar 28, 2006 17.18 17.44 16.85 16.90 644,281 -0.25(-1.48%)
Mar 27, 2006 17.14 17.17 16.88 17.15 497,556 +0.11(+0.63%)
Mar 24, 2006 16.66 17.10 16.49 17.05 936,684 +0.36(+2.16%)
Mar 23, 2006 16.65 16.77 16.30 16.69 1,061,138 +0.12(+0.74%)
Mar 22, 2006 16.45 16.89 16.38 16.56 907,863 +0.08(+0.47%)
Mar 21, 2006 16.62 16.93 16.42 16.49 1,035,985 -0.00(-0.01%)
Mar 20, 2006 16.53 16.70 16.37 16.49 743,321 +0.01(+0.06%)
Mar 17, 2006 16.43 16.68 16.34 16.48 1,294,065 +0.10(+0.62%)
Mar 16, 2006 16.45 16.51 16.18 16.38 751,967 +0.01(+0.08%)
Mar 15, 2006 16.11 16.43 16.07 16.36 1,219,654 +0.32(+2.02%)
Mar 14, 2006 15.89 16.20 15.75 16.04 733,626 +0.14(+0.90%)
Mar 13, 2006 16.13 16.24 15.83 15.90 609,696 -0.13(-0.83%)
Mar 10, 2006 15.84 16.22 15.66 16.03 734,674 +0.46(+2.94%)
Mar 09, 2006 15.66 15.80 15.42 15.57 1,021,313 +0.02(+0.15%)
Mar 08, 2006 15.53 15.71 15.01 15.55 1,377,384 -0.12(-0.77%)
Mar 07, 2006 16.34 16.34 15.41 15.67 714,762 -0.67(-4.11%)
Mar 06, 2006 16.10 16.79 16.10 16.34 871,443 -0.13(-0.80%)
Mar 03, 2006 16.60 16.83 16.37 16.47 1,038,867 -0.02(-0.09%)
Mar 02, 2006 16.30 16.58 16.05 16.49 833,714 +0.23(+1.43%)
Mar 01, 2006 15.82 16.29 15.78 16.26 1,214,676 +0.53(+3.39%)
Feb 28, 2006 16.50 16.56 15.66 15.72 1,330,484 -0.78(-4.73%)
Feb 27, 2006 16.78 16.80 16.42 16.50 1,124,021 -0.21(-1.28%)
Feb 24, 2006 16.64 16.75 16.34 16.72 998,256 +0.21(+1.25%)
Feb 23, 2006 16.27 16.87 16.26 16.51 1,361,401 +0.33(+2.03%)
Feb 22, 2006 16.17 16.37 15.86 16.18 706,901 +0.11(+0.71%)
Feb 21, 2006 15.92 16.17 15.71 16.07 976,247 +0.25(+1.56%)
Feb 17, 2006 15.80 15.90 15.30 15.82 1,266,554 +0.15(+0.96%)
Feb 16, 2006 15.27 15.86 15.01 15.67 1,656,424 +0.75(+5.05%)
Feb 15, 2006 14.94 15.05 14.47 14.92 668,124 +0.01(+0.04%)
Feb 14, 2006 14.52 15.02 14.51 14.91 750,133 +0.45(+3.13%)
Feb 13, 2006 14.82 14.82 14.29 14.46 851,007 -0.36(-2.46%)
Feb 10, 2006 14.47 14.93 14.16 14.82 1,061,400 +0.32(+2.21%)
Feb 09, 2006 14.98 15.07 14.47 14.50 865,679 -0.44(-2.92%)
Feb 08, 2006 15.03 15.05 14.51 14.94 1,167,776 -0.09(-0.61%)
Feb 07, 2006 15.65 15.71 15.02 15.03 1,034,151 -0.81(-5.10%)
Feb 06, 2006 15.61 16.02 15.48 15.84 1,268,126 +0.27(+1.75%)
Feb 03, 2006 15.55 15.84 15.48 15.57 989,348 -0.23(-1.47%)
Feb 02, 2006 15.98 16.33 15.51 15.80 2,594,942 +0.84(+5.59%)
Feb 01, 2006 15.08 15.18 14.80 14.96 953,714 -0.21(-1.37%)
Jan 31, 2006 14.79 15.37 14.58 15.17 1,139,217 -0.05(-0.33%)
Jan 30, 2006 15.39 15.54 15.18 15.22 747,251 -0.17(-1.10%)
Jan 27, 2006 14.92 15.58 15.00 15.39 857,557 +0.47(+3.17%)
Jan 26, 2006 14.71 14.95 14.64 14.92 820,089 +0.21(+1.40%)
Jan 25, 2006 14.82 15.04 14.61 14.71 781,050 -0.00(-0.01%)
Jan 24, 2006 14.18 14.78 14.16 14.71 1,601,926 +0.62(+4.43%)
Jan 23, 2006 13.93 14.31 13.87 14.09 1,457,559 +0.22(+1.58%)
Jan 20, 2006 13.06 14.25 13.06 13.87 2,517,649 +0.81(+6.21%)
Jan 19, 2006 13.00 13.15 12.95 13.06 1,710,398 +0.25(+1.97%)
Jan 18, 2006 12.60 13.30 12.55 12.81 2,700,794 +0.26(+2.07%)
Jan 17, 2006 12.38 12.62 12.37 12.55 576,421 +0.18(+1.47%)
Jan 13, 2006 13.21 13.21 12.35 12.37 427,861 +0.04(+0.29%)
Jan 12, 2006 12.48 12.56 12.30 12.33 611,792 -0.17(-1.34%)
Jan 11, 2006 12.80 12.87 12.47 12.50 690,395 -0.30(-2.34%)
Jan 10, 2006 12.44 12.97 12.36 12.80 1,207,864 +0.16(+1.25%)
Jan 09, 2006 12.02 12.71 12.02 12.64 1,191,881 +0.59(+4.93%)
Jan 06, 2006 12.01 12.16 11.98 12.05 732,316 +0.03(+0.27%)
Jan 05, 2006 12.02 12.03 11.88 12.01 685,679 +0.01(+0.08%)
Jan 04, 2006 11.85 12.09 11.85 12.00 958,955 -0.02(-0.16%)
Jan 03, 2006 11.83 12.13 11.70 12.02 832,404 +0.36(+3.08%)
Dec 30, 2005 11.79 11.79 11.60 11.66 484,193 -0.17(-1.43%)
Dec 29, 2005 11.92 11.92 11.73 11.83 401,660 -0.07(-0.58%)
Dec 28, 2005 11.64 11.94 11.64 11.90 483,931 +0.22(+1.91%)
Dec 27, 2005 12.08 12.08 11.67 11.68 678,342 -0.35(-2.93%)
Dec 23, 2005 12.01 12.06 11.93 12.03 433,887 +0.05(+0.40%)
Dec 22, 2005 12.07 12.07 11.86 11.98 411,355 -0.03(-0.29%)
Dec 21, 2005 11.93 12.02 11.90 12.02 758,255 +0.08(+0.67%)
Dec 20, 2005 11.81 11.98 11.81 11.94 846,552 +0.12(+1.05%)
Dec 19, 2005 11.97 12.18 11.79 11.81 783,932 -0.15(-1.29%)
Dec 16, 2005 12.21 12.39 11.97 11.97 1,394,938 -0.24(-1.97%)
Dec 15, 2005 12.42 12.45 12.19 12.21 556,508 -0.21(-1.72%)
Dec 14, 2005 12.30 12.48 12.30 12.42 497,032 +0.02(+0.17%)
Dec 13, 2005 12.35 12.44 12.22 12.40 630,133 -0.12(-0.98%)
Dec 12, 2005 12.56 12.59 12.50 12.52 518,778 +0.00(+0.03%)
Dec 09, 2005 12.47 12.61 12.39 12.52 427,075 +0.06(+0.44%)
Dec 08, 2005 12.56 12.75 12.34 12.47 870,657 -0.20(-1.58%)
Dec 07, 2005 12.50 12.73 12.49 12.67 500,176 +0.03(+0.23%)
Dec 06, 2005 12.70 12.80 12.60 12.64 1,042,012 -0.08(-0.63%)
Dec 05, 2005 12.79 12.83 12.63 12.72 941,924 +0.12(+0.97%)
Dec 02, 2005 12.72 12.77 12.45 12.60 677,294 -0.12(-0.96%)
Dec 01, 2005 12.39 12.74 12.36 12.72 1,034,675 +0.41(+3.30%)
Nov 30, 2005 12.23 12.44 12.17 12.31 1,123,235 +0.01(+0.06%)
Nov 29, 2005 11.95 12.37 11.95 12.30 1,097,820 +0.35(+2.94%)
Nov 28, 2005 12.40 12.40 11.95 11.95 893,714 -0.44(-3.53%)
Nov 25, 2005 12.12 12.39 12.09 12.39 202,533 +0.28(+2.30%)
Nov 23, 2005 12.21 12.35 12.05 12.11 685,679 +0.04(+0.30%)
Nov 22, 2005 12.23 12.23 11.97 12.07 628,298 -0.16(-1.31%)
Nov 21, 2005 11.87 12.27 11.85 12.23 528,473 +0.35(+2.94%)
Nov 18, 2005 12.02 12.02 11.68 11.89 1,063,758 -0.13(-1.08%)
Nov 17, 2005 11.83 12.01 11.81 12.01 347,424 +0.27(+2.27%)
Nov 16, 2005 11.62 11.76 11.43 11.75 408,996 +0.20(+1.74%)
Nov 15, 2005 11.65 11.80 11.50 11.55 619,128 -0.14(-1.16%)
Nov 14, 2005 11.83 11.84 11.52 11.68 619,652 -0.06(-0.50%)
Nov 11, 2005 11.41 11.81 11.41 11.74 574,848 +0.23(+1.99%)
Nov 10, 2005 11.49 11.52 11.24 11.51 1,183,759 +0.00(+0.02%)
Nov 09, 2005 11.57 11.69 11.44 11.51 926,727 -0.03(-0.27%)
Nov 08, 2005 11.50 11.72 11.47 11.54 628,298 -0.00(-0.03%)
Nov 07, 2005 11.50 11.60 11.38 11.55 1,048,562 +0.05(+0.41%)
Nov 04, 2005 11.55 11.56 11.35 11.50 861,225 -0.06(-0.48%)
Nov 03, 2005 11.42 11.64 11.41 11.55 960,789 +0.20(+1.75%)
Nov 02, 2005 11.06 11.35 11.02 11.35 911,793 +0.31(+2.78%)
Nov 01, 2005 10.72 11.05 10.72 11.05 779,740 +0.17(+1.53%)
Oct 31, 2005 10.78 11.05 10.66 10.88 1,128,999 +0.32(+3.04%)
Oct 28, 2005 10.30 10.64 10.24 10.56 540,001 +0.30(+2.94%)
Oct 27, 2005 10.47 10.47 10.20 10.26 505,678 -0.21(-2.04%)
Oct 26, 2005 10.58 10.80 10.44 10.47 861,749 +0.00(+0.00%)
Oct 25, 2005 10.59 10.71 10.30 10.47 1,493,716 -0.04(-0.36%)
Oct 24, 2005 10.03 10.53 9.979 10.51 1,187,165 +0.54(+5.38%)
Oct 21, 2005 9.465 10.17 9.465 9.975 1,134,763 +0.54(+5.70%)
Oct 20, 2005 10.23 10.29 9.286 9.437 1,941,228 -0.30(-3.04%)
Oct 19, 2005 9.349 9.732 9.003 9.732 1,260,528 +0.35(+3.76%)
Oct 18, 2005 9.620 9.622 9.336 9.379 687,513 -0.24(-2.50%)
Oct 17, 2005 9.607 9.679 9.542 9.620 542,097 +0.09(+0.94%)
Oct 14, 2005 9.570 9.658 9.349 9.530 508,036 +0.03(+0.32%)
Oct 13, 2005 9.509 9.540 9.276 9.500 844,718 -0.02(-0.18%)
Oct 12, 2005 9.774 9.774 9.284 9.517 891,094 -0.26(-2.64%)
Oct 11, 2005 9.740 9.898 9.725 9.774 539,739 +0.06(+0.63%)
Oct 10, 2005 9.916 10.08 9.694 9.713 857,819 -0.05(-0.55%)
Oct 07, 2005 9.650 9.942 9.622 9.767 583,757 +0.13(+1.33%)
Oct 06, 2005 9.788 9.857 9.441 9.639 828,998 -0.12(-1.19%)
Oct 05, 2005 10.05 10.05 9.692 9.755 1,034,413 -0.30(-2.94%)
Oct 04, 2005 10.15 10.19 9.952 10.05 447,512 -0.10(-0.94%)
Oct 03, 2005 10.12 10.24 10.08 10.15 492,839 +0.05(+0.45%)
Sep 30, 2005 9.954 10.15 9.881 10.10 734,936 +0.15(+1.48%)
Sep 29, 2005 9.813 9.956 9.801 9.954 436,507 +0.14(+1.44%)
Sep 28, 2005 9.673 9.858 9.673 9.813 583,233 +0.16(+1.64%)
Sep 27, 2005 9.752 9.752 9.557 9.654 419,739 -0.02(-0.24%)
Sep 26, 2005 9.675 9.788 9.532 9.677 711,355 +0.10(+1.10%)
Sep 23, 2005 9.572 9.654 9.332 9.572 545,241 +0.10(+1.09%)
Sep 22, 2005 9.824 9.824 9.364 9.469 569,608 +0.02(+0.18%)
Sep 21, 2005 9.332 9.641 9.328 9.452 591,617 +0.10(+1.12%)
Sep 20, 2005 9.568 9.629 9.227 9.347 1,197,645 -0.22(-2.33%)
Sep 19, 2005 9.586 9.666 9.545 9.570 686,727 -0.02(-0.16%)
Sep 16, 2005 9.582 9.637 9.542 9.586 945,854 +0.04(+0.46%)
Sep 15, 2005 9.442 9.666 9.442 9.542 704,805 +0.17(+1.81%)
Sep 14, 2005 9.456 9.505 9.366 9.372 563,844 -0.04(-0.39%)
Sep 13, 2005 9.486 9.536 9.383 9.408 481,311 -0.08(-0.82%)
Sep 12, 2005 9.368 9.528 9.316 9.486 455,634 +0.07(+0.75%)
Sep 09, 2005 9.255 9.431 9.255 9.416 433,363 +0.20(+2.15%)
Sep 08, 2005 9.250 9.271 9.107 9.217 464,804 -0.05(-0.49%)
Sep 07, 2005 9.261 9.322 9.192 9.263 807,513 +0.10(+1.13%)
Sep 06, 2005 9.295 9.295 8.992 9.160 1,000,614 -0.19(-2.04%)
Sep 02, 2005 9.460 9.482 9.330 9.351 296,594 -0.09(-0.95%)
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.