Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.66 29.58 28.56 29.49 2,103,401 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.66 1,447,165 +0.89(+3.20%)
Nov 28, 2006 27.74 27.93 27.58 27.77 1,247,214 -0.16(-0.58%)
Nov 27, 2006 28.73 28.85 27.86 27.93 1,707,936 -0.91(-3.16%)
Nov 24, 2006 29.12 29.15 28.74 28.84 656,366 -0.15(-0.50%)
Nov 22, 2006 29.61 29.90 28.79 28.98 2,173,097 -0.21(-0.73%)
Nov 21, 2006 28.89 29.31 28.48 29.20 3,915,360 +1.96(+7.20%)
Nov 20, 2006 26.10 27.35 26.10 27.24 2,746,977 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.77 1,063,055 +0.64(+2.53%)
Nov 16, 2006 26.20 26.43 25.08 25.13 1,454,082 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,605 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,296 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,041 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,679 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,711 -0.02(-0.06%)
Nov 08, 2006 26.07 26.30 25.91 26.07 477,820 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,309 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.30 652,712 +0.66(+2.57%)
Nov 03, 2006 25.67 25.89 25.48 25.64 516,453 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.51 643,576 -0.37(-1.42%)
Nov 01, 2006 26.36 26.72 25.77 25.87 958,642 -0.44(-1.69%)
Oct 31, 2006 26.19 26.57 26.00 26.32 909,698 +0.05(+0.17%)
Oct 30, 2006 26.23 26.40 26.05 26.27 1,082,372 +0.05(+0.18%)
Oct 27, 2006 26.75 26.82 26.13 26.23 1,195,268 -0.51(-1.92%)
Oct 26, 2006 27.07 27.07 26.40 26.74 1,176,735 -0.23(-0.85%)
Oct 25, 2006 26.81 27.00 26.48 26.97 1,138,755 +0.17(+0.63%)
Oct 24, 2006 26.54 27.08 26.20 26.80 1,540,353 +0.27(+1.01%)
Oct 23, 2006 26.14 26.74 25.32 26.53 1,369,247 +0.40(+1.52%)
Oct 20, 2006 27.27 27.43 25.87 26.13 2,444,701 -1.13(-4.16%)
Oct 19, 2006 25.59 27.38 25.51 27.27 2,722,701 +0.58(+2.18%)
Oct 18, 2006 27.28 27.58 26.30 26.69 1,139,929 -0.49(-1.80%)
Oct 17, 2006 27.19 27.28 26.59 27.18 816,901 -0.04(-0.14%)
Oct 16, 2006 27.20 27.33 26.86 27.21 837,262 +0.57(+2.16%)
Oct 13, 2006 26.23 26.92 26.01 26.64 872,501 +0.41(+1.55%)
Oct 12, 2006 25.89 26.24 25.83 26.23 1,159,507 +0.44(+1.72%)
Oct 11, 2006 25.28 26.07 25.21 25.79 960,208 +0.05(+0.21%)
Oct 10, 2006 25.67 26.10 25.51 25.74 907,610 -0.02(-0.06%)
Oct 09, 2006 25.31 26.38 25.29 25.75 1,207,015 +0.54(+2.13%)
Oct 06, 2006 25.13 25.47 24.92 25.22 937,498 +0.02(+0.06%)
Oct 05, 2006 24.03 25.41 23.99 25.20 1,415,058 +1.33(+5.55%)
Oct 04, 2006 23.87 24.17 23.29 23.87 1,030,165 -0.07(-0.29%)
Oct 03, 2006 24.52 24.53 23.71 23.94 1,417,668 -0.92(-3.70%)
Oct 02, 2006 24.82 25.07 24.59 24.86 1,243,037 +0.24(+0.96%)
Sep 29, 2006 24.64 25.07 24.53 24.63 734,807 -0.02(-0.06%)
Sep 28, 2006 24.79 24.89 24.33 24.64 1,074,671 -0.15(-0.62%)
Sep 27, 2006 25.55 25.55 24.35 24.79 1,669,956 -0.54(-2.12%)
Sep 26, 2006 23.75 25.45 23.34 25.33 3,022,758 +2.94(+13.14%)
Sep 25, 2006 21.99 22.45 21.78 22.39 980,308 -0.10(-0.44%)
Sep 22, 2006 23.18 23.48 22.41 22.49 942,328 -0.69(-2.98%)
Sep 21, 2006 23.22 23.83 23.08 23.18 1,001,712 -0.05(-0.20%)
Sep 20, 2006 23.52 23.58 23.02 23.22 1,063,708 -0.05(-0.20%)
Sep 19, 2006 23.74 23.85 22.80 23.27 856,970 -0.52(-2.19%)
Sep 18, 2006 23.46 24.23 23.26 23.79 998,972 +0.34(+1.47%)
Sep 15, 2006 23.78 23.87 23.37 23.45 1,108,997 -0.09(-0.39%)
Sep 14, 2006 24.06 24.30 23.36 23.54 1,255,828 -0.69(-2.85%)
Sep 13, 2006 23.74 24.31 23.52 24.23 1,309,862 +1.03(+4.46%)
Sep 12, 2006 23.18 23.58 22.95 23.19 941,675 +0.35(+1.54%)
Sep 11, 2006 23.97 23.97 22.74 22.84 988,400 -1.29(-5.37%)
Sep 08, 2006 24.45 24.59 24.03 24.13 861,016 -0.31(-1.28%)
Sep 07, 2006 24.65 24.78 23.97 24.45 1,233,510 -0.33(-1.33%)
Sep 06, 2006 25.23 25.41 24.70 24.78 1,161,465 -0.64(-2.50%)
Sep 05, 2006 25.35 25.63 24.94 25.41 952,508 +0.13(+0.51%)
Sep 01, 2006 24.90 25.61 24.81 25.28 682,470 +0.18(+0.70%)
Aug 31, 2006 25.21 25.41 24.85 25.11 864,801 +0.14(+0.55%)
Aug 30, 2006 25.74 25.82 24.86 24.97 1,479,794 -0.51(-2.01%)
Aug 29, 2006 25.13 25.71 23.85 25.48 3,312,505 +2.39(+10.35%)
Aug 28, 2006 23.33 23.45 22.83 23.09 868,194 -0.24(-1.02%)
Aug 25, 2006 23.43 23.92 23.30 23.33 591,239 -0.21(-0.88%)
Aug 24, 2006 24.08 24.12 23.25 23.54 1,054,050 -0.35(-1.48%)
Aug 23, 2006 24.86 25.10 23.77 23.89 1,580,683 -1.01(-4.06%)
Aug 22, 2006 24.96 25.15 24.64 24.90 1,093,727 -0.22(-0.88%)
Aug 21, 2006 25.28 25.67 25.09 25.12 895,994 -0.30(-1.18%)
Aug 18, 2006 25.62 25.87 25.21 25.42 1,143,584 -0.21(-0.84%)
Aug 17, 2006 25.86 26.17 25.37 25.64 1,149,065 -0.61(-2.31%)
Aug 16, 2006 25.78 26.28 25.51 26.24 1,005,497 +0.82(+3.22%)
Aug 15, 2006 25.08 25.54 24.95 25.42 910,612 +0.64(+2.60%)
Aug 14, 2006 24.95 25.21 24.61 24.78 1,010,718 -0.17(-0.68%)
Aug 11, 2006 25.09 25.35 24.63 24.95 1,337,923 -0.15(-0.58%)
Aug 10, 2006 25.16 25.28 24.37 25.09 1,405,008 -0.07(-0.27%)
Aug 09, 2006 26.20 26.31 25.09 25.16 1,473,529 -0.83(-3.18%)
Aug 08, 2006 25.95 26.40 25.74 25.99 1,827,750 +0.23(+0.89%)
Aug 07, 2006 25.59 26.13 25.45 25.76 898,996 +0.17(+0.66%)
Aug 04, 2006 27.12 27.31 25.45 25.59 1,396,002 -0.94(-3.55%)
Aug 03, 2006 25.97 26.74 25.92 26.53 1,263,789 -0.02(-0.09%)
Aug 02, 2006 26.43 26.85 26.13 26.56 1,439,986 +0.42(+1.61%)
Aug 01, 2006 26.82 27.08 25.74 26.13 1,892,226 -1.33(-4.85%)
Jul 31, 2006 27.61 27.89 27.20 27.47 1,744,090 -0.15(-0.53%)
Jul 28, 2006 28.01 28.35 27.09 27.61 2,127,938 -0.21(-0.74%)
Jul 27, 2006 28.66 28.89 27.64 27.82 1,382,690 -0.52(-1.84%)
Jul 26, 2006 28.97 29.02 27.90 28.34 1,510,074 -0.86(-2.94%)
Jul 25, 2006 28.85 29.28 28.32 29.20 1,369,899 +1.09(+3.87%)
Jul 24, 2006 28.00 28.47 27.64 28.11 1,443,119 +0.11(+0.38%)
Jul 21, 2006 28.85 28.96 27.60 28.00 2,812,235 +0.64(+2.35%)
Jul 20, 2006 30.36 30.77 27.30 27.36 2,366,914 +12.10(+79.24%)
Jul 19, 2006 14.78 15.26 14.77 15.26 1,441,422 +0.50(+3.36%)
Jul 18, 2006 14.67 14.91 14.50 14.77 1,305,163 +0.27(+1.85%)
Jul 17, 2006 14.62 14.72 14.29 14.50 1,311,950 -0.25(-1.69%)
Jul 14, 2006 14.67 14.86 14.46 14.75 1,326,046 +0.08(+0.54%)
Jul 13, 2006 15.12 15.19 14.64 14.67 1,659,384 -0.45(-2.99%)
Jul 12, 2006 15.52 15.72 15.07 15.12 1,944,693 -0.35(-2.25%)
Jul 11, 2006 15.50 15.50 15.09 15.47 1,367,289 -0.02(-0.16%)
Jul 10, 2006 15.58 15.82 15.42 15.50 1,491,279 -0.04(-0.26%)
Jul 07, 2006 15.64 15.86 15.48 15.54 1,899,796 -0.11(-0.69%)
Jul 06, 2006 15.93 16.16 15.58 15.64 2,335,981 -0.28(-1.78%)
Jul 05, 2006 16.02 16.11 15.38 15.93 2,287,690 -0.10(-0.60%)
Jul 03, 2006 15.65 16.02 15.65 16.02 1,908,932 +0.13(+0.84%)
Jun 30, 2006 15.42 15.89 14.89 15.89 5,683,465 +0.85(+5.68%)
Jun 29, 2006 14.14 15.05 14.11 15.03 2,040,231 +1.04(+7.45%)
Jun 28, 2006 14.08 14.10 13.84 13.99 1,307,773 +0.14(+1.04%)
Jun 27, 2006 14.15 14.21 13.79 13.85 1,398,352 -0.20(-1.40%)
Jun 26, 2006 14.21 14.21 13.92 14.05 1,367,289 -0.05(-0.33%)
Jun 23, 2006 13.75 14.24 13.62 14.09 1,358,153 +0.34(+2.46%)
Jun 22, 2006 13.66 13.94 13.60 13.75 1,806,868 -0.16(-1.13%)
Jun 21, 2006 13.46 14.16 13.46 13.91 1,443,249 +0.45(+3.37%)
Jun 20, 2006 13.60 13.90 13.38 13.46 1,414,797 -0.13(-0.93%)
Jun 19, 2006 13.90 13.98 13.36 13.58 2,424,471 -0.29(-2.08%)
Jun 16, 2006 14.12 14.13 13.63 13.87 2,342,246 -0.25(-1.75%)
Jun 15, 2006 13.63 14.19 13.62 14.12 1,662,256 +0.82(+6.16%)
Jun 14, 2006 13.03 13.34 12.90 13.30 1,361,546 +0.37(+2.83%)
Jun 13, 2006 13.26 13.40 12.68 12.93 2,655,224 -0.36(-2.74%)
Jun 12, 2006 14.00 14.05 13.26 13.30 2,543,502 -0.89(-6.27%)
Jun 09, 2006 14.54 14.79 14.06 14.19 1,653,903 -0.23(-1.58%)
Jun 08, 2006 14.57 14.57 13.71 14.41 3,712,146 -0.15(-1.04%)
Jun 07, 2006 15.22 15.37 14.54 14.57 1,831,405 -0.63(-4.15%)
Jun 06, 2006 15.18 15.40 14.82 15.20 2,512,178 +0.03(+0.21%)
Jun 05, 2006 15.90 15.94 15.11 15.16 6,099,812 -0.85(-5.32%)
Jun 02, 2006 16.15 16.17 15.75 16.02 1,137,319 +0.17(+1.06%)
Jun 01, 2006 15.48 15.86 15.35 15.85 1,378,513 +0.41(+2.63%)
May 31, 2006 15.23 15.76 15.17 15.44 1,520,254 +0.39(+2.61%)
May 30, 2006 15.99 15.99 15.02 15.05 1,513,728 -0.94(-5.86%)
May 26, 2006 15.90 16.14 15.73 15.98 881,246 +0.32(+2.02%)
May 25, 2006 15.63 15.69 15.24 15.67 1,556,799 +0.36(+2.37%)
May 24, 2006 15.55 15.78 14.77 15.31 1,737,433 -0.26(-1.69%)
May 23, 2006 15.66 16.19 15.50 15.57 1,536,438 +0.25(+1.65%)
May 22, 2006 15.79 15.80 14.84 15.32 2,349,033 -0.86(-5.29%)
May 19, 2006 16.17 16.32 15.62 16.17 2,306,223 +0.02(+0.15%)
May 18, 2006 16.67 16.93 16.10 16.15 2,110,449 +0.05(+0.29%)
May 17, 2006 16.76 16.86 15.94 16.10 1,680,789 -0.50(-3.01%)
May 16, 2006 16.83 16.99 16.01 16.60 1,766,408 -0.19(-1.12%)
May 15, 2006 16.76 17.06 16.48 16.79 1,802,952 -0.66(-3.79%)
May 12, 2006 17.97 17.97 17.22 17.45 1,533,567 -0.52(-2.89%)
May 11, 2006 18.73 19.06 17.89 17.97 2,024,047 -0.70(-3.74%)
May 10, 2006 18.65 18.71 18.43 18.67 906,044 -0.02(-0.09%)
May 09, 2006 18.41 18.79 18.35 18.68 1,119,047 +0.36(+1.94%)
May 08, 2006 18.29 18.37 18.08 18.33 1,187,437 +0.45(+2.54%)
May 05, 2006 18.01 18.27 17.87 17.87 809,201 +0.04(+0.20%)
May 04, 2006 17.81 18.04 17.62 17.84 785,447 +0.26(+1.48%)
May 03, 2006 17.38 17.68 16.99 17.58 960,078 +0.23(+1.30%)
May 02, 2006 17.47 17.48 17.14 17.35 1,281,409 +0.11(+0.63%)
May 01, 2006 17.29 17.43 17.14 17.24 1,253,740 +0.20(+1.19%)
Apr 28, 2006 16.86 17.35 16.86 17.04 1,239,644 +0.37(+2.23%)
Apr 27, 2006 17.05 17.24 16.36 16.67 1,721,771 -0.66(-3.78%)
Apr 26, 2006 17.55 17.71 17.26 17.32 1,375,120 -0.15(-0.83%)
Apr 25, 2006 18.10 18.10 17.32 17.47 1,239,905 -0.55(-3.03%)
Apr 24, 2006 17.89 18.15 17.82 18.01 958,251 +0.20(+1.12%)
Apr 21, 2006 18.10 18.16 17.69 17.81 1,850,721 +0.00(+0.00%)
Apr 20, 2006 18.09 18.52 17.55 17.81 1,984,892 -0.24(-1.33%)
Apr 19, 2006 18.16 18.20 17.83 18.05 1,501,721 -0.04(-0.21%)
Apr 18, 2006 18.00 18.31 17.93 18.09 2,302,569 +0.17(+0.93%)
Apr 17, 2006 17.91 18.10 17.68 17.93 1,292,894 +0.12(+0.66%)
Apr 13, 2006 17.64 17.85 17.27 17.81 757,255 +0.17(+0.94%)
Apr 12, 2006 17.65 17.72 17.45 17.64 1,073,105 +0.09(+0.54%)
Apr 11, 2006 18.08 18.29 17.49 17.55 801,892 -0.39(-2.19%)
Apr 10, 2006 17.74 18.11 17.56 17.94 1,044,652 +0.23(+1.29%)
Apr 07, 2006 18.15 18.21 17.68 17.71 1,250,607 -0.34(-1.88%)
Apr 06, 2006 17.95 18.09 17.80 18.05 1,123,223 +0.10(+0.55%)
Apr 05, 2006 18.15 18.15 17.64 17.95 1,439,073 -0.02(-0.10%)
Apr 04, 2006 18.58 18.71 17.87 17.97 3,668,292 -0.41(-2.22%)
Apr 03, 2006 18.43 18.82 18.23 18.38 1,599,347 +0.39(+2.15%)
Mar 31, 2006 17.98 18.10 17.43 17.99 1,800,864 +0.06(+0.33%)
Mar 30, 2006 18.02 18.23 17.67 17.93 869,499 -0.05(-0.27%)
Mar 29, 2006 16.98 18.08 16.98 17.98 1,315,082 +1.02(+5.98%)
Mar 28, 2006 17.24 17.51 16.92 16.96 641,879 -0.25(-1.48%)
Mar 27, 2006 17.20 17.24 16.94 17.22 495,701 +0.11(+0.63%)
Mar 24, 2006 16.72 17.16 16.55 17.11 933,191 +0.36(+2.16%)
Mar 23, 2006 16.71 16.84 16.36 16.75 1,057,182 +0.12(+0.74%)
Mar 22, 2006 16.51 16.95 16.44 16.63 904,478 +0.08(+0.47%)
Mar 21, 2006 16.68 16.99 16.48 16.55 1,032,123 -0.00(-0.01%)
Mar 20, 2006 16.59 16.76 16.43 16.55 740,549 +0.01(+0.06%)
Mar 17, 2006 16.49 16.74 16.40 16.54 1,289,240 +0.10(+0.62%)
Mar 16, 2006 16.51 16.57 16.24 16.44 749,163 +0.01(+0.08%)
Mar 15, 2006 16.17 16.50 16.13 16.43 1,215,107 +0.33(+2.02%)
Mar 14, 2006 15.95 16.26 15.80 16.10 730,891 +0.14(+0.90%)
Mar 13, 2006 16.19 16.30 15.89 15.96 607,423 -0.13(-0.83%)
Mar 10, 2006 15.90 16.28 15.72 16.09 731,935 +0.46(+2.94%)
Mar 09, 2006 15.71 15.86 15.48 15.63 1,017,505 +0.02(+0.15%)
Mar 08, 2006 15.59 15.77 15.07 15.61 1,372,248 -0.12(-0.77%)
Mar 07, 2006 16.40 16.40 15.47 15.73 712,097 -0.67(-4.11%)
Mar 06, 2006 16.16 16.86 16.16 16.40 868,194 -0.13(-0.80%)
Mar 03, 2006 16.66 16.89 16.43 16.53 1,034,994 -0.02(-0.09%)
Mar 02, 2006 16.36 16.65 16.11 16.55 830,606 +0.23(+1.43%)
Mar 01, 2006 15.88 16.35 15.84 16.32 1,210,147 +0.53(+3.39%)
Feb 28, 2006 16.57 16.63 15.72 15.78 1,325,524 -0.78(-4.73%)
Feb 27, 2006 16.85 16.86 16.48 16.57 1,119,830 -0.21(-1.28%)
Feb 24, 2006 16.70 16.81 16.41 16.78 994,534 +0.21(+1.25%)
Feb 23, 2006 16.33 16.93 16.32 16.57 1,356,325 +0.33(+2.03%)
Feb 22, 2006 16.23 16.43 15.92 16.24 704,266 +0.12(+0.71%)
Feb 21, 2006 15.98 16.23 15.76 16.13 972,607 +0.25(+1.56%)
Feb 17, 2006 15.86 15.96 15.36 15.88 1,261,832 +0.15(+0.96%)
Feb 16, 2006 15.33 15.92 15.07 15.73 1,650,248 +0.76(+5.05%)
Feb 15, 2006 15.00 15.11 14.53 14.97 665,633 +0.01(+0.04%)
Feb 14, 2006 14.58 15.07 14.56 14.97 747,336 +0.45(+3.13%)
Feb 13, 2006 14.88 14.88 14.34 14.51 847,834 -0.37(-2.46%)
Feb 10, 2006 14.52 14.99 14.21 14.88 1,057,443 +0.32(+2.21%)
Feb 09, 2006 15.03 15.13 14.53 14.56 862,452 -0.44(-2.92%)
Feb 08, 2006 15.09 15.10 14.57 15.00 1,163,422 -0.09(-0.61%)
Feb 07, 2006 15.71 15.77 15.08 15.09 1,030,296 -0.81(-5.10%)
Feb 06, 2006 15.67 16.08 15.53 15.90 1,263,398 +0.27(+1.75%)
Feb 03, 2006 15.61 15.90 15.54 15.62 985,659 -0.23(-1.47%)
Feb 02, 2006 16.04 16.39 15.57 15.86 2,585,267 +0.84(+5.59%)
Feb 01, 2006 15.13 15.24 14.86 15.02 950,159 -0.21(-1.37%)
Jan 31, 2006 14.84 15.43 14.64 15.23 1,134,970 -0.05(-0.33%)
Jan 30, 2006 15.45 15.60 15.24 15.28 744,465 -0.17(-1.10%)
Jan 27, 2006 14.98 15.64 15.06 15.45 854,360 +0.48(+3.17%)
Jan 26, 2006 14.77 15.01 14.69 14.97 817,032 +0.21(+1.40%)
Jan 25, 2006 14.87 15.10 14.66 14.77 778,138 -0.00(-0.01%)
Jan 24, 2006 14.23 14.84 14.22 14.77 1,595,953 +0.63(+4.43%)
Jan 23, 2006 13.98 14.37 13.92 14.14 1,452,124 +0.22(+1.58%)
Jan 20, 2006 13.11 14.30 13.11 13.92 2,508,263 +0.81(+6.21%)
Jan 19, 2006 13.04 13.20 13.00 13.11 1,704,021 +0.25(+1.97%)
Jan 18, 2006 12.64 13.35 12.59 12.85 2,690,725 +0.26(+2.07%)
Jan 17, 2006 12.43 12.67 12.42 12.59 574,271 +0.18(+1.47%)
Jan 13, 2006 13.26 13.26 12.40 12.41 426,266 +0.04(+0.29%)
Jan 12, 2006 12.53 12.61 12.34 12.38 609,511 -0.17(-1.34%)
Jan 11, 2006 12.85 12.92 12.52 12.54 687,821 -0.30(-2.34%)
Jan 10, 2006 12.49 13.02 12.40 12.85 1,203,360 +0.16(+1.25%)
Jan 09, 2006 12.07 12.76 12.07 12.69 1,187,437 +0.60(+4.93%)
Jan 06, 2006 12.06 12.21 12.03 12.09 729,586 +0.03(+0.27%)
Jan 05, 2006 12.07 12.08 11.93 12.06 683,122 +0.01(+0.08%)
Jan 04, 2006 11.90 12.13 11.90 12.05 955,379 -0.02(-0.16%)
Jan 03, 2006 11.88 12.18 11.75 12.07 829,300 +0.36(+3.08%)
Dec 30, 2005 11.84 11.84 11.64 11.71 482,388 -0.17(-1.44%)
Dec 29, 2005 11.97 11.97 11.78 11.88 400,163 -0.07(-0.58%)
Dec 28, 2005 11.68 11.99 11.68 11.95 482,127 +0.22(+1.91%)
Dec 27, 2005 12.12 12.12 11.71 11.72 675,813 -0.35(-2.93%)
Dec 23, 2005 12.06 12.10 11.97 12.08 432,270 +0.05(+0.40%)
Dec 22, 2005 12.11 12.11 11.90 12.03 409,821 -0.03(-0.29%)
Dec 21, 2005 11.97 12.07 11.95 12.06 755,428 +0.08(+0.67%)
Dec 20, 2005 11.86 12.03 11.86 11.98 843,396 +0.12(+1.05%)
Dec 19, 2005 12.02 12.23 11.84 11.86 781,009 -0.16(-1.29%)
Dec 16, 2005 12.26 12.44 12.01 12.01 1,389,738 -0.24(-1.97%)
Dec 15, 2005 12.47 12.50 12.23 12.26 554,433 -0.21(-1.72%)
Dec 14, 2005 12.35 12.53 12.35 12.47 495,179 +0.02(+0.17%)
Dec 13, 2005 12.39 12.49 12.26 12.45 627,783 -0.12(-0.98%)
Dec 12, 2005 12.60 12.64 12.55 12.57 516,844 +0.00(+0.03%)
Dec 09, 2005 12.52 12.66 12.44 12.57 425,483 +0.06(+0.44%)
Dec 08, 2005 12.60 12.79 12.39 12.51 867,411 -0.20(-1.58%)
Dec 07, 2005 12.55 12.77 12.54 12.71 498,311 +0.03(+0.23%)
Dec 06, 2005 12.75 12.85 12.65 12.68 1,038,127 -0.08(-0.63%)
Dec 05, 2005 12.83 12.88 12.68 12.76 938,412 +0.12(+0.97%)
Dec 02, 2005 12.76 12.82 12.50 12.64 674,769 -0.12(-0.96%)
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.