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

Reliance Inc (NY: RS )

321.49 -0.63 (-0.20%)
Streaming Delayed Price Updated: 12:42 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 (%)
Dec 31, 2004 7.419 7.543 7.419 7.463 248,764 +0.04(+0.49%)
Dec 30, 2004 7.386 7.468 7.309 7.426 437,490 -0.04(-0.56%)
Dec 29, 2004 7.610 7.610 7.463 7.468 308,540 -0.12(-1.64%)
Dec 28, 2004 7.509 7.624 7.509 7.593 233,885 +0.15(+2.01%)
Dec 27, 2004 7.614 7.629 7.430 7.444 244,587 -0.14(-1.87%)
Dec 23, 2004 7.557 7.673 7.557 7.585 175,675 +0.01(+0.18%)
Dec 22, 2004 7.689 7.740 7.482 7.572 435,924 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.664 867,150 +0.21(+2.85%)
Dec 20, 2004 7.413 7.518 7.392 7.451 446,104 +0.06(+0.78%)
Dec 17, 2004 7.375 7.430 7.311 7.394 389,460 +0.02(+0.26%)
Dec 16, 2004 7.453 7.486 7.294 7.375 465,682 -0.08(-1.13%)
Dec 15, 2004 7.237 7.459 7.212 7.459 487,870 +0.27(+3.76%)
Dec 14, 2004 7.183 7.298 7.089 7.189 782,837 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.323 7.403 483,432 +0.08(+1.13%)
Dec 10, 2004 7.221 7.382 7.177 7.321 422,089 +0.11(+1.59%)
Dec 09, 2004 7.221 7.250 7.110 7.206 405,122 -0.03(-0.42%)
Dec 08, 2004 7.281 7.286 7.114 7.237 494,395 -0.06(-0.79%)
Dec 07, 2004 7.574 7.574 7.294 7.294 693,041 -0.27(-3.59%)
Dec 06, 2004 7.773 7.775 7.535 7.566 629,610 -0.22(-2.78%)
Dec 03, 2004 7.691 7.806 7.637 7.783 482,649 +0.08(+1.02%)
Dec 02, 2004 7.725 7.725 7.472 7.704 849,922 -0.05(-0.67%)
Dec 01, 2004 7.685 7.832 7.625 7.756 566,179 +0.11(+1.45%)
Nov 30, 2004 7.806 7.919 7.645 7.645 650,232 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.633 7.809 531,462 +0.00(+0.02%)
Nov 26, 2004 7.714 7.892 7.714 7.807 557,043 +0.16(+2.10%)
Nov 24, 2004 7.562 7.735 7.562 7.647 403,034 +0.07(+0.94%)
Nov 23, 2004 7.666 7.666 7.445 7.576 606,378 -0.09(-1.15%)
Nov 22, 2004 7.355 7.670 7.350 7.664 574,532 +0.30(+4.08%)
Nov 19, 2004 7.394 7.484 7.330 7.363 469,336 -0.05(-0.65%)
Nov 18, 2004 7.472 7.486 7.321 7.411 511,363 -0.06(-0.82%)
Nov 17, 2004 7.461 7.604 7.369 7.472 369,100 +0.09(+1.19%)
Nov 16, 2004 7.392 7.451 7.334 7.384 510,318 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.392 589,150 -0.00(-0.03%)
Nov 12, 2004 7.231 7.430 7.193 7.394 475,862 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.068 7.202 413,997 +0.07(+1.02%)
Nov 10, 2004 7.127 7.294 7.059 7.129 450,542 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,853 +0.09(+1.31%)
Nov 08, 2004 7.068 7.129 6.957 7.039 442,189 +0.02(+0.27%)
Nov 05, 2004 7.083 7.164 6.986 7.020 418,696 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.896 7.076 530,679 +0.10(+1.46%)
Nov 03, 2004 6.896 7.037 6.863 6.974 793,017 +0.18(+2.71%)
Nov 02, 2004 6.679 6.867 6.656 6.790 1,035,516 +0.24(+3.62%)
Nov 01, 2004 6.593 6.601 6.436 6.553 530,679 -0.02(-0.32%)
Oct 29, 2004 6.499 6.583 6.440 6.574 785,447 +0.08(+1.30%)
Oct 28, 2004 6.691 6.693 6.440 6.490 1,295,766 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.756 6.896 914,919 +0.05(+0.70%)
Oct 26, 2004 6.742 6.852 6.639 6.848 1,032,123 +0.16(+2.44%)
Oct 25, 2004 6.936 6.959 6.639 6.685 1,122,962 +0.07(+1.10%)
Oct 22, 2004 6.664 6.739 6.608 6.612 506,664 -0.04(-0.66%)
Oct 21, 2004 6.513 6.656 6.357 6.656 736,112 +0.10(+1.46%)
Oct 20, 2004 6.465 6.683 6.461 6.560 648,405 +0.10(+1.57%)
Oct 19, 2004 6.857 6.944 6.336 6.459 1,102,602 -0.35(-5.15%)
Oct 18, 2004 6.834 6.915 6.737 6.809 637,963 -0.06(-0.86%)
Oct 15, 2004 6.886 6.951 6.861 6.869 467,509 +0.00(+0.06%)
Oct 14, 2004 6.928 6.961 6.781 6.865 476,384 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.779 6.909 1,386,344 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.369 7.493 329,162 -0.07(-0.94%)
Oct 11, 2004 7.662 7.685 7.537 7.564 392,854 -0.05(-0.65%)
Oct 08, 2004 7.671 7.798 7.597 7.614 574,532 -0.09(-1.17%)
Oct 07, 2004 8.026 8.026 7.704 7.704 454,196 -0.32(-4.01%)
Oct 06, 2004 7.825 8.026 7.825 8.026 408,516 +0.18(+2.32%)
Oct 05, 2004 7.873 7.926 7.798 7.844 503,793 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.704 7.844 541,903 +0.13(+1.64%)
Oct 01, 2004 7.662 7.721 7.624 7.717 482,127 +0.11(+1.49%)
Sep 30, 2004 7.465 7.670 7.453 7.604 440,623 +0.15(+1.98%)
Sep 29, 2004 7.629 7.629 7.392 7.457 448,715 -0.19(-2.46%)
Sep 28, 2004 7.279 7.652 7.279 7.645 776,572 +0.39(+5.30%)
Sep 27, 2004 7.114 7.342 7.114 7.260 649,188 +0.14(+1.94%)
Sep 24, 2004 7.043 7.210 7.043 7.122 250,069 +0.08(+1.11%)
Sep 23, 2004 7.141 7.149 7.011 7.043 420,262 -0.10(-1.37%)
Sep 22, 2004 7.288 7.288 7.126 7.141 580,536 -0.18(-2.48%)
Sep 21, 2004 7.315 7.365 7.193 7.323 482,649 -0.01(-0.10%)
Sep 20, 2004 7.204 7.415 7.196 7.330 481,605 -0.09(-1.24%)
Sep 17, 2004 7.449 7.486 7.348 7.422 562,525 +0.02(+0.26%)
Sep 16, 2004 7.445 7.534 7.394 7.403 557,304 -0.01(-0.15%)
Sep 15, 2004 7.545 7.576 7.375 7.415 695,913 -0.13(-1.73%)
Sep 14, 2004 7.763 7.763 7.512 7.545 454,980 -0.25(-3.17%)
Sep 13, 2004 7.742 7.867 7.738 7.792 278,260 +0.07(+0.94%)
Sep 10, 2004 7.783 7.783 7.685 7.719 473,513 -0.08(-1.08%)
Sep 09, 2004 7.670 7.844 7.603 7.804 604,551 +0.26(+3.51%)
Sep 08, 2004 7.639 7.716 7.526 7.539 344,563 -0.08(-1.08%)
Sep 07, 2004 7.442 7.677 7.442 7.622 369,100 +0.18(+2.42%)
Sep 03, 2004 7.524 7.568 7.440 7.442 322,114 -0.08(-1.09%)
Sep 02, 2004 7.296 7.524 7.271 7.524 500,660 +0.25(+3.40%)
Sep 01, 2004 7.279 7.336 7.202 7.277 335,165 +0.01(+0.16%)
Aug 31, 2004 7.269 7.283 7.168 7.265 370,666 +0.02(+0.24%)
Aug 30, 2004 7.313 7.361 7.242 7.248 320,287 -0.09(-1.28%)
Aug 27, 2004 7.210 7.346 7.198 7.342 232,841 +0.11(+1.56%)
Aug 26, 2004 7.294 7.298 7.164 7.229 241,716 -0.07(-0.89%)
Aug 25, 2004 7.187 7.294 7.103 7.294 306,713 +0.07(+0.95%)
Aug 24, 2004 7.212 7.325 7.141 7.225 323,941 +0.03(+0.45%)
Aug 23, 2004 7.353 7.361 7.147 7.193 482,910 -0.11(-1.55%)
Aug 20, 2004 7.237 7.330 7.221 7.306 493,873 +0.06(+0.87%)
Aug 19, 2004 7.348 7.375 7.221 7.242 419,479 -0.11(-1.43%)
Aug 18, 2004 7.267 7.375 7.217 7.348 302,275 +0.04(+0.58%)
Aug 17, 2004 7.401 7.417 7.279 7.306 259,727 -0.05(-0.65%)
Aug 16, 2004 7.183 7.398 7.183 7.353 290,529 +0.17(+2.37%)
Aug 13, 2004 7.131 7.279 7.131 7.183 320,809 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.080 7.101 362,313 -0.28(-3.76%)
Aug 11, 2004 7.271 7.455 7.160 7.378 828,256 +0.06(+0.81%)
Aug 10, 2004 6.988 7.327 6.988 7.319 591,761 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.959 503,010 -0.02(-0.30%)
Aug 06, 2004 7.202 7.206 6.953 6.980 725,148 -0.27(-3.78%)
Aug 05, 2004 7.409 7.428 7.252 7.254 462,027 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.375 7.390 587,062 -0.09(-1.15%)
Aug 03, 2004 7.662 7.691 7.476 7.476 726,192 -0.29(-3.68%)
Aug 02, 2004 7.581 7.796 7.568 7.761 586,801 +0.13(+1.76%)
Jul 30, 2004 7.528 7.666 7.528 7.627 350,044 +0.08(+1.04%)
Jul 29, 2004 7.474 7.595 7.399 7.549 351,611 +0.08(+1.03%)
Jul 28, 2004 7.455 7.539 7.399 7.472 546,602 +0.00(+0.03%)
Jul 27, 2004 7.189 7.499 7.189 7.470 789,101 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.158 7.233 773,700 +0.11(+1.59%)
Jul 23, 2004 7.321 7.321 7.081 7.120 1,098,164 -0.20(-2.75%)
Jul 22, 2004 7.380 7.432 7.154 7.321 1,139,929 -0.06(-0.80%)
Jul 21, 2004 7.817 7.817 7.357 7.380 1,105,734 -0.44(-5.59%)
Jul 20, 2004 7.706 7.827 7.589 7.817 1,169,426 +0.11(+1.44%)
Jul 19, 2004 7.838 7.852 7.700 7.706 676,074 -0.15(-1.85%)
Jul 16, 2004 7.911 7.970 7.823 7.852 986,181 -0.00(-0.02%)
Jul 15, 2004 8.137 8.191 7.721 7.853 1,242,515 -0.12(-1.49%)
Jul 14, 2004 8.024 8.074 7.911 7.972 787,796 -0.05(-0.64%)
Jul 13, 2004 7.911 8.026 7.892 8.024 555,999 +0.16(+2.05%)
Jul 12, 2004 7.930 7.968 7.827 7.863 436,968 -0.05(-0.63%)
Jul 09, 2004 7.784 7.974 7.752 7.913 430,703 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.779 7.784 706,876 -0.14(-1.79%)
Jul 07, 2004 7.746 8.049 7.668 7.926 706,093 +0.26(+3.40%)
Jul 06, 2004 7.618 7.871 7.603 7.666 575,838 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.528 7.587 267,819 +0.01(+0.13%)
Jul 01, 2004 7.727 7.737 7.520 7.578 376,409 -0.15(-1.88%)
Jun 30, 2004 7.719 7.779 7.581 7.723 471,164 +0.08(+1.05%)
Jun 29, 2004 7.558 7.777 7.558 7.643 594,632 +0.10(+1.29%)
Jun 28, 2004 7.624 7.681 7.486 7.545 484,215 -0.03(-0.40%)
Jun 25, 2004 7.564 7.725 7.499 7.576 1,296,810 +0.07(+0.89%)
Jun 24, 2004 7.434 7.643 7.334 7.509 1,467,525 +0.07(+0.90%)
Jun 23, 2004 7.118 7.468 7.118 7.442 548,429 +0.32(+4.55%)
Jun 22, 2004 7.101 7.152 6.896 7.118 864,801 +0.11(+1.64%)
Jun 21, 2004 7.160 7.166 6.976 7.003 403,556 -0.18(-2.45%)
Jun 18, 2004 7.179 7.248 7.091 7.179 620,735 +0.00(+0.00%)
Jun 17, 2004 7.011 7.281 6.921 7.179 888,816 +0.14(+2.01%)
Jun 16, 2004 6.982 7.062 6.869 7.037 376,409 +0.09(+1.27%)
Jun 15, 2004 6.852 7.005 6.834 6.949 514,495 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.666 6.679 349,783 -0.18(-2.65%)
Jun 10, 2004 6.819 6.961 6.819 6.861 519,716 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.777 6.823 486,303 -0.16(-2.28%)
Jun 08, 2004 7.005 7.011 6.909 6.982 421,045 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.752 7.051 415,564 +0.29(+4.34%)
Jun 04, 2004 6.800 6.819 6.719 6.758 355,004 +0.03(+0.43%)
Jun 03, 2004 6.934 6.934 6.729 6.729 310,106 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.869 6.938 373,276 -0.00(-0.03%)
Jun 01, 2004 6.986 6.991 6.829 6.940 436,446 -0.07(-0.98%)
May 28, 2004 6.832 7.030 6.754 7.009 342,213 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.783 6.842 614,993 -0.05(-0.75%)
May 26, 2004 6.999 7.036 6.844 6.894 369,100 -0.10(-1.40%)
May 25, 2004 6.800 7.055 6.767 6.991 683,122 +0.33(+4.98%)
May 24, 2004 6.685 6.752 6.616 6.660 532,767 +0.01(+0.17%)
May 21, 2004 6.624 6.691 6.539 6.649 414,258 +0.09(+1.34%)
May 20, 2004 6.484 6.620 6.411 6.560 646,316 +0.04(+0.62%)
May 19, 2004 6.570 6.675 6.419 6.520 825,124 +0.01(+0.15%)
May 18, 2004 6.139 6.511 6.139 6.511 486,825 +0.39(+6.35%)
May 17, 2004 6.250 6.310 6.084 6.122 336,210 -0.15(-2.35%)
May 14, 2004 6.266 6.417 6.225 6.269 559,915 -0.06(-0.94%)
May 13, 2004 6.465 6.490 6.244 6.329 625,173 -0.18(-2.82%)
May 12, 2004 6.413 6.513 6.277 6.513 780,226 +0.14(+2.26%)
May 11, 2004 6.369 6.415 6.290 6.369 1,042,825 +0.11(+1.71%)
May 10, 2004 6.147 6.424 6.133 6.262 920,923 +0.11(+1.87%)
May 07, 2004 6.620 6.752 6.143 6.147 509,796 -0.49(-7.41%)
May 06, 2004 6.741 6.741 6.559 6.639 461,244 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.735 6.739 465,682 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,378 +0.04(+0.63%)
May 03, 2004 6.359 6.737 6.264 6.681 1,032,123 +0.36(+5.63%)
Apr 30, 2004 6.392 6.465 6.244 6.325 596,981 -0.11(-1.76%)
Apr 29, 2004 6.455 6.536 6.384 6.438 864,801 -0.14(-2.07%)
Apr 28, 2004 6.934 6.934 6.476 6.574 1,018,810 -0.36(-5.19%)
Apr 27, 2004 7.013 7.066 6.821 6.934 564,352 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.959 6.988 436,707 -0.11(-1.51%)
Apr 23, 2004 7.078 7.106 6.995 7.095 590,717 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.892 7.059 846,268 +0.20(+2.90%)
Apr 21, 2004 7.104 7.118 6.681 6.859 1,025,597 -0.24(-3.43%)
Apr 20, 2004 7.070 7.166 7.034 7.103 954,074 +0.06(+0.79%)
Apr 19, 2004 7.231 7.327 7.009 7.047 1,189,265 -0.02(-0.30%)
Apr 16, 2004 6.819 7.162 6.762 7.068 1,495,195 +0.36(+5.40%)
Apr 15, 2004 6.896 6.896 6.587 6.706 1,026,119 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.415 6.426 383,718 -0.05(-0.80%)
Apr 13, 2004 6.867 6.869 6.424 6.478 300,448 -0.42(-6.06%)
Apr 12, 2004 6.758 6.896 6.723 6.896 238,322 +0.19(+2.77%)
Apr 08, 2004 6.909 6.930 6.691 6.710 350,305 -0.17(-2.42%)
Apr 07, 2004 6.888 6.909 6.764 6.877 317,676 -0.01(-0.17%)
Apr 06, 2004 6.894 6.970 6.863 6.888 751,252 -0.02(-0.36%)
Apr 05, 2004 6.905 6.934 6.827 6.913 491,524 +0.05(+0.67%)
Apr 02, 2004 6.704 6.888 6.656 6.867 750,207 +0.25(+3.70%)
Apr 01, 2004 6.838 6.878 6.455 6.622 1,783,636 -0.11(-1.65%)
Mar 31, 2004 6.896 6.896 6.610 6.733 617,342 -0.15(-2.23%)
Mar 30, 2004 6.654 6.919 6.654 6.886 605,856 +0.23(+3.48%)
Mar 29, 2004 6.503 6.675 6.503 6.654 503,010 +0.20(+3.06%)
Mar 26, 2004 6.151 6.511 6.137 6.457 428,093 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.015 6.149 442,189 +0.14(+2.26%)
Mar 24, 2004 6.225 6.369 5.949 6.013 1,747,874 +0.16(+2.75%)
Mar 23, 2004 5.928 5.940 5.808 5.852 675,030 +0.11(+1.83%)
Mar 22, 2004 6.130 6.149 5.704 5.746 360,747 -0.34(-5.60%)
Mar 19, 2004 6.177 6.310 5.990 6.087 523,370 +0.31(+5.30%)
Mar 18, 2004 5.842 5.877 5.722 5.781 361,530 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.676 5.877 292,617 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.603 5.624 294,183 -0.01(-0.24%)
Mar 15, 2004 5.923 5.934 5.603 5.637 335,688 -0.26(-4.39%)
Mar 12, 2004 5.685 5.896 5.605 5.896 474,296 +0.21(+3.74%)
Mar 11, 2004 5.785 6.045 5.681 5.683 313,500 -0.10(-1.72%)
Mar 10, 2004 6.015 6.043 5.783 5.783 257,117 -0.26(-4.28%)
Mar 09, 2004 6.107 6.114 5.976 6.041 251,896 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.053 6.068 265,470 -0.09(-1.52%)
Mar 05, 2004 6.049 6.187 6.015 6.162 183,244 +0.11(+1.87%)
Mar 04, 2004 6.034 6.049 5.938 6.049 326,812 +0.06(+1.06%)
Mar 03, 2004 6.095 6.095 5.940 5.986 531,723 -0.11(-1.79%)
Mar 02, 2004 6.177 6.254 6.089 6.095 470,380 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.080 6.185 489,175 +0.16(+2.70%)
Feb 27, 2004 6.024 6.118 5.995 6.022 322,636 -0.01(-0.19%)
Feb 26, 2004 5.921 6.101 5.875 6.034 377,453 +0.13(+2.27%)
Feb 25, 2004 5.727 5.900 5.723 5.900 371,710 +0.19(+3.36%)
Feb 24, 2004 5.785 5.932 5.708 5.708 370,666 -0.07(-1.16%)
Feb 23, 2004 5.880 5.919 5.775 5.775 319,765 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.693 5.850 394,681 +0.05(+0.86%)
Feb 19, 2004 5.877 5.938 5.767 5.800 391,549 -0.01(-0.13%)
Feb 18, 2004 5.938 5.961 5.731 5.808 196,818 -0.09(-1.59%)
Feb 17, 2004 5.723 5.938 5.723 5.902 245,109 +0.20(+3.46%)
Feb 13, 2004 5.846 5.863 5.620 5.704 359,703 -0.09(-1.62%)
Feb 12, 2004 5.863 5.896 5.785 5.798 158,968 -0.04(-0.75%)
Feb 11, 2004 5.806 5.869 5.712 5.842 168,105 +0.04(+0.63%)
Feb 10, 2004 5.631 5.846 5.631 5.806 507,186 +0.23(+4.09%)
Feb 09, 2004 5.442 5.620 5.432 5.578 404,078 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.381 5.411 351,872 -0.04(-0.70%)
Feb 05, 2004 5.283 5.471 5.283 5.450 226,837 +0.20(+3.87%)
Feb 04, 2004 5.421 5.421 5.204 5.246 393,376 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.419 5.421 262,859 -0.15(-2.65%)
Feb 02, 2004 5.584 5.695 5.459 5.568 251,374 +0.01(+0.24%)
Jan 30, 2004 5.536 5.597 5.450 5.555 305,930 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.517 538,771 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.507 5.538 324,202 -0.38(-6.44%)
Jan 27, 2004 5.919 5.951 5.840 5.919 299,404 +0.03(+0.52%)
Jan 26, 2004 6.051 6.070 5.783 5.888 192,381 -0.16(-2.66%)
Jan 23, 2004 6.032 6.089 5.873 6.049 232,580 +0.07(+1.09%)
Jan 22, 2004 6.223 6.239 5.951 5.984 239,889 -0.24(-3.85%)
Jan 21, 2004 6.034 6.281 6.022 6.223 272,779 +0.24(+4.00%)
Jan 20, 2004 5.986 6.020 5.961 5.984 204,127 -0.01(-0.13%)
Jan 16, 2004 6.034 6.072 5.953 5.992 307,235 +0.13(+2.29%)
Jan 15, 2004 6.082 6.082 5.777 5.857 634,570 -0.38(-6.05%)
Jan 14, 2004 6.394 6.394 6.149 6.235 352,394 -0.16(-2.49%)
Jan 13, 2004 6.348 6.394 6.152 6.394 234,407 +0.11(+1.74%)
Jan 12, 2004 6.262 6.302 6.216 6.285 210,131 +0.05(+0.83%)
Jan 09, 2004 6.486 6.486 6.233 6.233 159,752 -0.25(-3.90%)
Jan 08, 2004 6.503 6.507 6.449 6.486 152,704 +0.03(+0.42%)
Jan 07, 2004 6.398 6.459 6.302 6.459 297,838 +0.06(+0.96%)
Jan 06, 2004 6.603 6.647 6.398 6.398 357,353 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.532 6.547 256,334 -0.06(-0.87%)
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.