Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.92 -0.57 (-0.27%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.05 22.60 21.81 22.26 551,987 +0.66(+3.04%)
Oct 28, 2005 21.06 21.76 20.94 21.60 264,016 +0.62(+2.94%)
Oct 27, 2005 21.42 21.42 20.86 20.98 247,235 -0.44(-2.04%)
Oct 26, 2005 21.63 22.09 21.36 21.42 421,324 +0.00(+0.00%)
Oct 25, 2005 21.65 21.91 21.08 21.42 730,304 -0.08(-0.36%)
Oct 24, 2005 20.52 21.55 20.41 21.50 580,426 +1.10(+5.38%)
Oct 21, 2005 19.36 20.80 19.36 20.40 554,805 +1.10(+5.70%)
Oct 20, 2005 20.92 21.05 18.99 19.30 949,101 -0.60(-3.04%)
Oct 19, 2005 19.12 19.91 18.42 19.91 616,294 +0.72(+3.76%)
Oct 18, 2005 19.68 19.68 19.09 19.18 336,137 -0.49(-2.50%)
Oct 17, 2005 19.65 19.80 19.52 19.68 265,041 +0.18(+0.94%)
Oct 14, 2005 19.57 19.75 19.12 19.49 248,388 +0.06(+0.32%)
Oct 13, 2005 19.45 19.51 18.97 19.43 412,997 -0.04(-0.18%)
Oct 12, 2005 19.99 19.99 18.99 19.47 435,671 -0.53(-2.64%)
Oct 11, 2005 19.92 20.25 19.89 19.99 263,888 +0.12(+0.63%)
Oct 10, 2005 20.28 20.61 19.83 19.87 419,403 -0.11(-0.55%)
Oct 07, 2005 19.74 20.34 19.68 19.98 285,409 +0.26(+1.33%)
Oct 06, 2005 20.02 20.16 19.31 19.71 405,311 -0.24(-1.19%)
Oct 05, 2005 20.56 20.56 19.82 19.95 505,743 -0.61(-2.94%)
Oct 04, 2005 20.75 20.84 20.36 20.56 218,796 -0.20(-0.94%)
Oct 03, 2005 20.69 20.94 20.61 20.75 240,958 +0.09(+0.45%)
Sep 30, 2005 20.36 20.76 20.21 20.66 359,323 +0.30(+1.48%)
Sep 29, 2005 20.07 20.36 20.05 20.36 213,416 +0.29(+1.44%)
Sep 28, 2005 19.79 20.16 19.79 20.07 285,153 +0.32(+1.64%)
Sep 27, 2005 19.95 19.95 19.55 19.75 205,217 -0.05(-0.24%)
Sep 26, 2005 19.79 20.02 19.50 19.79 347,794 +0.21(+1.10%)
Sep 23, 2005 19.58 19.75 19.09 19.58 266,578 +0.21(+1.09%)
Sep 22, 2005 20.09 20.09 19.15 19.37 278,491 +0.04(+0.18%)
Sep 21, 2005 19.09 19.72 19.08 19.33 289,252 +0.21(+1.12%)
Sep 20, 2005 19.57 19.70 18.87 19.12 585,550 -0.46(-2.33%)
Sep 19, 2005 19.61 19.77 19.52 19.57 335,752 -0.03(-0.16%)
Sep 16, 2005 19.60 19.71 19.52 19.61 462,444 +0.09(+0.46%)
Sep 15, 2005 19.31 19.77 19.31 19.52 344,591 +0.35(+1.81%)
Sep 14, 2005 19.34 19.44 19.16 19.17 275,673 -0.07(-0.39%)
Sep 13, 2005 19.40 19.50 19.19 19.24 235,321 -0.16(-0.82%)
Sep 12, 2005 19.16 19.49 19.06 19.40 222,767 +0.14(+0.75%)
Sep 09, 2005 18.93 19.29 18.93 19.26 211,879 +0.41(+2.15%)
Sep 08, 2005 18.92 18.96 18.63 18.85 227,251 -0.09(-0.49%)
Sep 07, 2005 18.94 19.07 18.80 18.95 394,807 +0.21(+1.13%)
Sep 06, 2005 19.01 19.01 18.39 18.74 489,218 -0.39(-2.04%)
Sep 02, 2005 19.35 19.39 19.08 19.13 145,010 -0.18(-0.95%)
Sep 01, 2005 18.83 19.32 18.73 19.31 243,392 +0.57(+3.06%)
Aug 31, 2005 18.58 18.77 18.54 18.74 301,678 +0.16(+0.86%)
Aug 30, 2005 18.60 18.63 18.41 18.58 154,874 -0.04(-0.23%)
Aug 29, 2005 18.57 18.89 18.41 18.62 304,880 +0.05(+0.29%)
Aug 26, 2005 18.66 18.74 18.29 18.56 299,116 -0.13(-0.71%)
Aug 25, 2005 18.31 18.71 18.31 18.70 226,738 +0.35(+1.91%)
Aug 24, 2005 18.34 18.72 18.21 18.34 339,467 -0.20(-1.07%)
Aug 23, 2005 19.05 19.05 18.26 18.54 328,066 -0.50(-2.64%)
Aug 22, 2005 18.57 19.09 18.57 19.05 234,681 +0.61(+3.30%)
Aug 19, 2005 18.35 18.77 18.35 18.44 251,206 +0.09(+0.47%)
Aug 18, 2005 18.46 18.49 18.19 18.35 359,579 -0.35(-1.86%)
Aug 17, 2005 18.79 19.20 18.60 18.70 238,396 -0.18(-0.93%)
Aug 16, 2005 19.30 19.30 18.87 18.88 194,201 -0.38(-1.99%)
Aug 15, 2005 19.20 19.45 19.03 19.26 256,202 +0.15(+0.80%)
Aug 12, 2005 19.25 19.34 18.84 19.11 239,805 -0.13(-0.67%)
Aug 11, 2005 18.85 19.37 18.74 19.23 271,446 +0.34(+1.78%)
Aug 10, 2005 19.22 19.22 18.73 18.90 402,493 -0.15(-0.78%)
Aug 09, 2005 19.08 19.19 18.77 19.05 374,439 +0.21(+1.14%)
Aug 08, 2005 18.38 19.02 18.38 18.83 289,892 +0.45(+2.44%)
Aug 05, 2005 18.65 18.75 18.21 18.38 444,895 -0.27(-1.42%)
Aug 04, 2005 18.74 18.77 18.50 18.65 319,484 -0.09(-0.48%)
Aug 03, 2005 18.63 18.82 18.44 18.74 332,166 +0.10(+0.52%)
Aug 02, 2005 18.54 18.83 18.47 18.64 323,327 +0.29(+1.60%)
Aug 01, 2005 18.24 18.48 18.13 18.35 455,527 +0.11(+0.62%)
Jul 29, 2005 18.21 18.33 18.10 18.24 445,535 -0.00(-0.02%)
Jul 28, 2005 17.95 18.25 17.90 18.24 578,760 +0.27(+1.48%)
Jul 27, 2005 18.19 18.34 17.80 17.97 558,008 -0.19(-1.05%)
Jul 26, 2005 17.72 18.24 17.53 18.17 508,561 +0.37(+2.06%)
Jul 25, 2005 17.95 18.33 17.67 17.80 595,926 +0.03(+0.15%)
Jul 22, 2005 17.19 17.79 17.19 17.77 525,342 +0.55(+3.22%)
Jul 21, 2005 16.78 17.27 16.69 17.22 1,046,329 +1.23(+7.72%)
Jul 20, 2005 15.50 16.06 15.50 15.98 382,637 +0.41(+2.63%)
Jul 19, 2005 15.06 15.62 15.02 15.57 292,711 +0.53(+3.53%)
Jul 18, 2005 15.12 15.30 14.98 15.04 264,656 -0.07(-0.47%)
Jul 15, 2005 15.11 15.21 14.99 15.11 176,395 -0.03(-0.21%)
Jul 14, 2005 15.61 15.63 15.03 15.14 206,498 -0.24(-1.57%)
Jul 13, 2005 15.38 15.48 15.12 15.39 138,605 +0.01(+0.05%)
Jul 12, 2005 15.37 15.55 15.15 15.38 244,032 -0.01(-0.05%)
Jul 11, 2005 15.06 15.47 15.06 15.39 276,826 +0.32(+2.12%)
Jul 08, 2005 14.73 15.14 14.73 15.07 326,145 +0.41(+2.80%)
Jul 07, 2005 14.23 14.70 14.23 14.66 254,536 -0.10(-0.66%)
Jul 06, 2005 14.75 14.96 14.59 14.75 308,595 +0.07(+0.45%)
Jul 05, 2005 14.74 14.75 14.48 14.69 220,333 +0.04(+0.29%)
Jul 01, 2005 14.60 14.88 14.48 14.64 116,059 +0.18(+1.21%)
Jun 30, 2005 14.97 15.02 14.43 14.47 501,900 -0.50(-3.31%)
Jun 29, 2005 15.02 15.15 14.90 14.96 105,042 -0.04(-0.26%)
Jun 28, 2005 14.86 15.09 14.79 15.00 284,512 +0.35(+2.37%)
Jun 27, 2005 14.59 14.73 14.52 14.66 225,714 +0.08(+0.56%)
Jun 24, 2005 14.64 14.70 14.36 14.57 361,885 -0.20(-1.32%)
Jun 23, 2005 15.37 15.37 14.70 14.77 403,390 -0.70(-4.54%)
Jun 22, 2005 15.50 15.66 15.34 15.47 323,455 +0.05(+0.35%)
Jun 21, 2005 15.49 15.50 15.07 15.42 430,035 -0.22(-1.40%)
Jun 20, 2005 15.81 15.81 15.49 15.64 506,896 -0.35(-2.17%)
Jun 17, 2005 16.10 16.21 15.85 15.98 266,578 +0.00(+0.00%)
Jun 16, 2005 15.66 16.02 15.66 15.98 379,819 +0.27(+1.71%)
Jun 15, 2005 15.61 15.73 15.48 15.71 462,188 +0.10(+0.65%)
Jun 14, 2005 15.61 15.61 15.34 15.61 359,195 +0.00(+0.00%)
Jun 13, 2005 15.44 15.67 15.24 15.61 340,748 +0.16(+1.04%)
Jun 10, 2005 15.35 15.55 15.09 15.45 327,298 +0.10(+0.66%)
Jun 09, 2005 15.42 15.42 15.08 15.35 231,094 -0.12(-0.78%)
Jun 08, 2005 15.42 15.65 15.38 15.47 544,942 +0.05(+0.33%)
Jun 07, 2005 15.32 15.51 15.26 15.42 279,004 +0.02(+0.15%)
Jun 06, 2005 15.39 15.46 15.17 15.40 412,357 +0.05(+0.36%)
Jun 03, 2005 15.36 15.62 15.27 15.34 298,987 +0.03(+0.18%)
Jun 02, 2005 15.16 15.54 14.98 15.32 310,645 +0.15(+1.00%)
Jun 01, 2005 15.02 15.29 14.79 15.16 425,167 +0.14(+0.94%)
May 31, 2005 15.12 15.24 15.02 15.02 489,474 -0.30(-1.99%)
May 27, 2005 15.61 15.75 15.31 15.33 380,460 +0.04(+0.23%)
May 26, 2005 15.09 15.36 14.93 15.29 272,983 +0.28(+1.85%)
May 25, 2005 15.03 15.09 14.45 15.02 702,122 -0.02(-0.10%)
May 24, 2005 15.28 15.28 14.95 15.03 343,182 -0.29(-1.89%)
May 23, 2005 15.21 15.48 15.19 15.32 521,627 +0.13(+0.85%)
May 20, 2005 15.46 15.57 15.19 15.19 337,290 -0.37(-2.38%)
May 19, 2005 15.71 15.71 15.27 15.56 659,848 -0.09(-0.60%)
May 18, 2005 14.38 15.73 14.38 15.66 947,051 +1.36(+9.53%)
May 17, 2005 13.99 14.35 13.86 14.29 298,731 +0.25(+1.78%)
May 16, 2005 13.66 14.08 13.58 14.04 310,260 +0.37(+2.68%)
May 13, 2005 14.07 14.22 13.50 13.68 440,027 -0.36(-2.53%)
May 12, 2005 14.64 14.65 13.91 14.03 481,788 -0.67(-4.57%)
May 11, 2005 14.70 14.83 14.47 14.70 455,143 +0.00(+0.00%)
May 10, 2005 15.37 15.37 14.65 14.70 530,338 -0.67(-4.37%)
May 09, 2005 15.22 15.42 15.02 15.37 227,123 +0.03(+0.21%)
May 06, 2005 15.28 15.46 15.19 15.34 256,074 +0.14(+0.92%)
May 05, 2005 15.34 15.51 15.07 15.20 415,688 -0.16(-1.04%)
May 04, 2005 14.93 15.39 14.81 15.36 319,356 +0.43(+2.85%)
May 03, 2005 14.80 15.01 14.71 14.94 416,456 +0.14(+0.95%)
May 02, 2005 14.71 14.81 14.64 14.80 490,242 +0.07(+0.48%)
Apr 29, 2005 14.87 14.99 14.29 14.73 796,788 -0.01(-0.05%)
Apr 28, 2005 15.11 15.11 14.65 14.73 687,774 -0.39(-2.56%)
Apr 27, 2005 15.41 15.41 14.87 15.12 590,033 -0.39(-2.49%)
Apr 26, 2005 16.05 16.12 15.50 15.51 493,573 -0.48(-3.03%)
Apr 25, 2005 15.75 16.09 15.75 15.99 339,467 +0.24(+1.54%)
Apr 22, 2005 15.77 15.93 15.55 15.75 422,605 -0.06(-0.39%)
Apr 21, 2005 15.81 15.89 15.60 15.81 464,750 +0.31(+1.99%)
Apr 20, 2005 15.85 15.93 15.45 15.50 290,020 -0.35(-2.19%)
Apr 19, 2005 15.81 15.98 15.73 15.85 593,236 +0.26(+1.65%)
Apr 18, 2005 14.98 15.78 14.82 15.59 512,788 +0.61(+4.09%)
Apr 15, 2005 15.37 15.43 14.66 14.98 981,766 -0.40(-2.59%)
Apr 14, 2005 16.12 16.12 15.33 15.38 645,245 -0.88(-5.42%)
Apr 13, 2005 16.76 16.77 16.07 16.26 556,727 -0.41(-2.48%)
Apr 12, 2005 16.63 16.67 16.19 16.67 434,262 -0.04(-0.26%)
Apr 11, 2005 16.37 16.81 16.13 16.72 529,313 +0.34(+2.10%)
Apr 08, 2005 16.78 16.92 16.34 16.37 367,265 -0.61(-3.56%)
Apr 07, 2005 17.03 17.06 16.84 16.98 233,015 -0.05(-0.27%)
Apr 06, 2005 16.90 17.26 16.72 17.03 534,565 +0.13(+0.79%)
Apr 05, 2005 16.98 17.03 16.19 16.89 1,057,858 +1.17(+7.45%)
Apr 04, 2005 15.59 15.78 15.24 15.72 266,706 +0.13(+0.83%)
Apr 01, 2005 15.66 15.94 15.48 15.59 288,739 -0.02(-0.15%)
Mar 31, 2005 15.44 15.70 15.32 15.62 342,414 +0.36(+2.35%)
Mar 30, 2005 15.25 15.46 15.02 15.26 546,735 -0.00(-0.03%)
Mar 29, 2005 15.91 16.25 15.21 15.26 354,455 -0.71(-4.47%)
Mar 28, 2005 16.17 16.28 15.91 15.98 253,512 -0.20(-1.25%)
Mar 24, 2005 16.20 16.48 16.18 16.18 199,581 +0.05(+0.34%)
Mar 23, 2005 16.66 16.66 16.12 16.12 215,337 -0.53(-3.21%)
Mar 22, 2005 16.74 17.22 16.64 16.66 266,065 -0.03(-0.16%)
Mar 21, 2005 16.61 16.77 16.48 16.69 326,017 +0.11(+0.64%)
Mar 18, 2005 17.07 17.08 16.32 16.58 497,672 -0.39(-2.32%)
Mar 17, 2005 16.62 17.02 16.53 16.97 253,512 +0.36(+2.14%)
Mar 16, 2005 17.12 17.12 16.48 16.62 377,001 -0.46(-2.72%)
Mar 15, 2005 17.15 17.44 17.02 17.08 312,694 -0.07(-0.41%)
Mar 14, 2005 17.39 17.44 16.84 17.15 375,080 -0.25(-1.41%)
Mar 11, 2005 16.78 17.44 16.78 17.40 429,394 +0.81(+4.87%)
Mar 10, 2005 16.86 16.89 16.40 16.59 550,706 -0.29(-1.71%)
Mar 09, 2005 17.44 17.45 16.83 16.88 658,183 -0.52(-2.98%)
Mar 08, 2005 17.92 17.92 17.35 17.40 475,255 -0.52(-2.88%)
Mar 07, 2005 18.49 18.55 17.91 17.92 522,524 -0.57(-3.08%)
Mar 04, 2005 17.92 18.50 17.91 18.49 390,708 +0.75(+4.23%)
Mar 03, 2005 17.86 17.91 17.63 17.74 345,872 -0.12(-0.70%)
Mar 02, 2005 17.87 18.22 17.65 17.86 420,812 -0.01(-0.04%)
Mar 01, 2005 17.98 18.05 17.72 17.87 727,101 +0.03(+0.17%)
Feb 28, 2005 17.95 18.03 17.71 17.84 569,921 -0.23(-1.30%)
Feb 25, 2005 17.36 18.10 17.36 18.07 451,428 +0.72(+4.14%)
Feb 24, 2005 17.19 17.42 17.13 17.35 408,386 +0.16(+0.91%)
Feb 23, 2005 16.87 17.33 16.86 17.20 364,960 +0.34(+1.99%)
Feb 22, 2005 16.88 17.35 16.71 16.86 527,136 -0.31(-1.82%)
Feb 18, 2005 17.08 17.35 16.89 17.17 524,702 +0.23(+1.38%)
Feb 17, 2005 15.93 17.26 15.29 16.94 1,614,714 +1.80(+11.88%)
Feb 16, 2005 14.59 15.35 14.58 15.14 402,493 +0.55(+3.77%)
Feb 15, 2005 14.88 14.93 14.52 14.59 303,983 -0.38(-2.53%)
Feb 14, 2005 14.85 15.01 14.77 14.97 252,231 +0.18(+1.19%)
Feb 11, 2005 14.78 14.87 14.62 14.79 333,319 +0.09(+0.61%)
Feb 10, 2005 14.85 14.85 14.55 14.70 361,757 -0.14(-0.95%)
Feb 09, 2005 15.16 15.22 14.82 14.84 235,321 -0.28(-1.86%)
Feb 08, 2005 15.32 15.32 15.04 15.12 323,711 -0.20(-1.27%)
Feb 07, 2005 15.38 15.59 15.24 15.32 146,675 -0.04(-0.28%)
Feb 04, 2005 15.21 15.39 15.06 15.36 238,652 +0.05(+0.33%)
Feb 03, 2005 15.07 15.32 14.89 15.31 398,522 +0.15(+1.00%)
Feb 02, 2005 15.13 15.36 15.07 15.16 189,845 -0.07(-0.44%)
Feb 01, 2005 14.98 15.28 14.89 15.23 248,644 +0.25(+1.67%)
Jan 31, 2005 14.85 15.07 14.71 14.98 522,268 +0.12(+0.84%)
Jan 28, 2005 15.08 15.11 14.73 14.85 209,573 -0.13(-0.86%)
Jan 27, 2005 15.14 15.21 14.79 14.98 264,400 -0.09(-0.57%)
Jan 26, 2005 15.04 15.16 14.76 15.07 183,312 +0.09(+0.60%)
Jan 25, 2005 14.89 15.34 14.89 14.98 303,471 +0.10(+0.68%)
Jan 24, 2005 14.83 14.98 14.75 14.88 567,744 +0.01(+0.08%)
Jan 21, 2005 14.45 14.93 14.45 14.86 296,169 +0.39(+2.70%)
Jan 20, 2005 14.25 14.61 14.19 14.47 267,859 +0.18(+1.28%)
Jan 19, 2005 14.44 14.64 14.26 14.29 163,713 -0.20(-1.40%)
Jan 18, 2005 14.39 14.57 14.17 14.49 268,371 +0.10(+0.71%)
Jan 14, 2005 14.34 14.62 14.32 14.39 266,578 +0.14(+1.01%)
Jan 13, 2005 14.29 14.54 14.11 14.25 194,457 -0.04(-0.25%)
Jan 12, 2005 14.17 14.31 13.98 14.28 164,609 +0.12(+0.83%)
Jan 11, 2005 14.36 14.37 14.01 14.16 362,910 -0.32(-2.18%)
Jan 10, 2005 14.21 14.61 14.21 14.48 237,499 +0.24(+1.70%)
Jan 07, 2005 14.64 14.77 14.24 14.24 259,276 -0.30(-2.07%)
Jan 06, 2005 14.60 14.68 14.39 14.54 228,660 -0.06(-0.40%)
Jan 05, 2005 14.64 14.77 14.49 14.60 451,043 -0.07(-0.45%)
Jan 04, 2005 14.81 14.99 14.58 14.66 243,392 -0.18(-1.21%)
Jan 03, 2005 15.14 15.36 14.79 14.84 248,900 -0.36(-2.39%)
Dec 31, 2004 15.12 15.37 15.12 15.21 122,080 +0.07(+0.49%)
Dec 30, 2004 15.05 15.22 14.89 15.13 214,697 -0.09(-0.56%)
Dec 29, 2004 15.51 15.51 15.21 15.22 151,415 -0.25(-1.64%)
Dec 28, 2004 15.30 15.53 15.30 15.47 114,778 +0.30(+2.01%)
Dec 27, 2004 15.52 15.55 15.14 15.17 120,030 -0.29(-1.87%)
Dec 23, 2004 15.40 15.64 15.40 15.46 86,212 +0.03(+0.18%)
Dec 22, 2004 15.67 15.77 15.25 15.43 213,928 -0.19(-1.20%)
Dec 21, 2004 15.18 15.64 15.18 15.62 425,551 +0.43(+2.85%)
Dec 20, 2004 15.11 15.32 15.06 15.18 218,924 +0.12(+0.78%)
Dec 17, 2004 15.03 15.14 14.90 15.07 191,126 +0.04(+0.26%)
Dec 16, 2004 15.19 15.25 14.86 15.03 228,532 -0.17(-1.13%)
Dec 15, 2004 14.75 15.20 14.70 15.20 239,420 +0.55(+3.76%)
Dec 14, 2004 14.64 14.87 14.45 14.65 384,175 -0.44(-2.90%)
Dec 13, 2004 14.94 15.17 14.92 15.09 237,243 +0.17(+1.12%)
Dec 10, 2004 14.71 15.04 14.63 14.92 207,139 +0.23(+1.59%)
Dec 09, 2004 14.71 14.77 14.49 14.68 198,812 -0.06(-0.42%)
Dec 08, 2004 14.84 14.85 14.50 14.75 242,623 -0.12(-0.79%)
Dec 07, 2004 15.43 15.43 14.86 14.86 340,108 -0.55(-3.59%)
Dec 06, 2004 15.84 15.84 15.36 15.42 308,979 -0.44(-2.78%)
Dec 03, 2004 15.67 15.91 15.56 15.86 236,858 +0.16(+1.02%)
Dec 02, 2004 15.74 15.74 15.23 15.70 417,097 -0.11(-0.67%)
Dec 01, 2004 15.66 15.96 15.54 15.80 277,851 +0.23(+1.45%)
Nov 30, 2004 15.91 16.14 15.58 15.58 319,099 -0.34(-2.11%)
Nov 29, 2004 15.96 16.10 15.55 15.91 260,813 +0.00(+0.02%)
Nov 26, 2004 15.72 16.08 15.72 15.91 273,367 +0.33(+2.10%)
Nov 24, 2004 15.41 15.76 15.41 15.58 197,788 +0.14(+0.94%)
Nov 23, 2004 15.62 15.62 15.17 15.44 297,578 -0.18(-1.15%)
Nov 22, 2004 14.99 15.63 14.98 15.62 281,950 +0.61(+4.08%)
Nov 19, 2004 15.07 15.25 14.94 15.00 230,325 -0.10(-0.65%)
Nov 18, 2004 15.23 15.25 14.92 15.10 250,950 -0.12(-0.82%)
Nov 17, 2004 15.20 15.50 15.02 15.23 181,134 +0.18(+1.19%)
Nov 16, 2004 15.06 15.18 14.95 15.05 250,437 -0.02(-0.10%)
Nov 15, 2004 15.12 15.13 14.75 15.06 289,124 -0.00(-0.03%)
Nov 12, 2004 14.73 15.14 14.66 15.07 233,528 +0.39(+2.66%)
Nov 11, 2004 14.53 14.71 14.40 14.68 203,168 +0.15(+1.02%)
Nov 10, 2004 14.52 14.86 14.38 14.53 221,102 -0.00(-0.03%)
Nov 09, 2004 14.34 14.71 14.29 14.53 157,948 +0.19(+1.31%)
Nov 08, 2004 14.40 14.53 14.18 14.34 217,003 +0.04(+0.27%)
Nov 05, 2004 14.43 14.60 14.23 14.31 205,474 -0.11(-0.79%)
Nov 04, 2004 14.17 14.43 14.05 14.42 260,429 +0.21(+1.46%)
Nov 03, 2004 14.05 14.34 13.98 14.21 389,171 +0.37(+2.71%)
Nov 02, 2004 13.61 13.99 13.56 13.84 508,177 +0.48(+3.62%)
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.