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 (%)
May 31, 2017 63.72 64.35 63.41 63.92 685,944 +0.18(+0.27%)
May 30, 2017 63.55 64.28 63.36 63.74 704,715 -0.08(-0.12%)
May 26, 2017 64.03 64.03 63.20 63.82 571,138 -0.29(-0.45%)
May 25, 2017 64.46 64.66 63.65 64.11 590,911 -0.07(-0.11%)
May 24, 2017 65.01 65.67 63.95 64.18 996,235 -0.46(-0.72%)
May 23, 2017 63.38 65.17 62.67 64.64 945,533 +2.59(+4.17%)
May 22, 2017 62.92 63.30 62.00 62.06 497,900 -0.63(-1.00%)
May 19, 2017 62.54 63.26 62.26 62.68 730,235 +0.55(+0.88%)
May 18, 2017 62.06 63.07 61.39 62.13 658,876 -0.33(-0.53%)
May 17, 2017 63.30 63.03 61.90 62.47 584,678 -0.84(-1.32%)
May 16, 2017 63.83 64.19 62.81 63.30 546,087 -0.20(-0.32%)
May 15, 2017 63.14 63.86 63.03 63.50 540,135 +0.68(+1.08%)
May 12, 2017 62.72 63.33 62.36 62.82 770,470 -0.58(-0.92%)
May 11, 2017 63.95 64.11 63.19 63.41 680,293 -0.65(-1.02%)
May 10, 2017 64.56 65.16 63.96 64.06 1,045,540 -0.43(-0.66%)
May 09, 2017 65.61 65.84 64.22 64.49 815,171 -1.16(-1.76%)
May 08, 2017 65.24 65.81 64.93 65.64 539,924 +0.02(+0.03%)
May 05, 2017 65.41 65.74 64.64 65.63 461,662 +0.57(+0.87%)
May 04, 2017 65.01 65.44 64.29 65.06 581,564 -0.51(-0.77%)
May 03, 2017 66.92 67.05 65.29 65.57 632,297 -1.99(-2.95%)
May 02, 2017 68.34 68.71 67.13 67.56 684,845 -0.96(-1.40%)
May 01, 2017 68.94 69.72 68.17 68.52 458,825 -0.12(-0.18%)
Apr 28, 2017 70.45 70.54 68.53 68.64 688,496 -1.49(-2.12%)
Apr 27, 2017 68.14 71.65 67.58 70.13 1,281,619 +0.77(+1.10%)
Apr 26, 2017 67.75 69.62 67.12 69.36 999,863 +0.42(+0.61%)
Apr 25, 2017 69.47 69.64 68.36 68.94 504,835 +0.35(+0.51%)
Apr 24, 2017 68.07 68.88 67.50 68.60 501,551 +1.59(+2.38%)
Apr 21, 2017 66.82 67.12 66.12 67.00 589,089 +0.05(+0.08%)
Apr 20, 2017 66.26 67.26 65.36 66.95 765,897 +1.59(+2.44%)
Apr 19, 2017 66.04 66.47 65.18 65.36 596,215 -0.24(-0.36%)
Apr 18, 2017 65.27 66.31 64.56 65.59 645,561 -0.44(-0.66%)
Apr 17, 2017 66.46 66.75 65.33 66.03 667,733 -0.04(-0.07%)
Apr 13, 2017 67.45 67.78 66.01 66.07 657,561 -1.19(-1.77%)
Apr 12, 2017 68.45 68.94 67.16 67.26 525,296 -1.94(-2.81%)
Apr 11, 2017 68.32 69.43 67.81 69.21 487,887 +0.90(+1.31%)
Apr 10, 2017 69.49 69.57 68.07 68.31 477,261 -0.96(-1.38%)
Apr 07, 2017 68.20 69.78 67.93 69.27 658,975 +0.84(+1.23%)
Apr 06, 2017 68.09 68.79 67.55 68.42 419,748 +0.29(+0.42%)
Apr 05, 2017 70.46 70.98 68.03 68.14 588,968 -1.79(-2.55%)
Apr 04, 2017 69.46 70.70 69.26 69.92 603,089 +0.49(+0.70%)
Apr 03, 2017 69.88 70.63 68.90 69.43 495,133 -0.25(-0.36%)
Mar 31, 2017 69.56 70.34 69.10 69.69 433,570 -0.09(-0.12%)
Mar 30, 2017 69.00 70.02 68.90 69.77 501,015 +0.68(+0.98%)
Mar 29, 2017 69.08 69.63 68.87 69.09 471,293 -0.23(-0.33%)
Mar 28, 2017 67.83 70.08 67.83 69.32 547,603 +1.49(+2.20%)
Mar 27, 2017 67.18 68.09 66.34 67.83 882,101 -0.80(-1.17%)
Mar 24, 2017 69.15 69.73 68.33 68.63 549,274 -0.51(-0.73%)
Mar 23, 2017 69.66 70.52 68.97 69.14 348,298 -0.57(-0.82%)
Mar 22, 2017 69.47 70.21 69.01 69.71 531,202 +0.30(+0.44%)
Mar 21, 2017 71.59 71.64 68.63 69.41 785,268 -1.86(-2.60%)
Mar 20, 2017 71.87 71.90 70.83 71.26 626,237 -0.46(-0.64%)
Mar 17, 2017 72.33 73.51 71.69 71.72 801,131 -0.24(-0.33%)
Mar 16, 2017 73.92 74.23 71.83 71.96 541,806 -1.05(-1.44%)
Mar 15, 2017 71.76 73.40 71.04 73.01 844,269 +1.69(+2.37%)
Mar 14, 2017 70.89 70.89 69.89 71.32 876,874 +0.93(+1.32%)
Mar 13, 2017 70.68 71.03 70.07 70.39 700,773 +0.50(+0.71%)
Mar 10, 2017 70.41 71.24 69.80 69.89 528,352 -0.25(-0.36%)
Mar 09, 2017 70.29 71.40 69.80 70.15 621,242 -0.57(-0.80%)
Mar 08, 2017 71.03 71.55 70.10 70.71 730,193 -0.08(-0.11%)
Mar 07, 2017 72.61 72.61 70.72 70.79 618,552 -1.80(-2.48%)
Mar 06, 2017 72.25 72.91 72.04 72.59 502,932 -0.69(-0.95%)
Mar 03, 2017 73.18 73.90 72.42 73.29 503,455 +0.04(+0.06%)
Mar 02, 2017 75.19 75.75 73.22 73.24 426,831 -2.35(-3.10%)
Mar 01, 2017 74.58 76.02 74.56 75.59 654,536 +2.28(+3.11%)
Feb 28, 2017 73.90 74.66 72.67 73.31 707,472 -0.55(-0.75%)
Feb 27, 2017 72.93 74.66 72.58 73.87 1,089,564 +1.05(+1.44%)
Feb 24, 2017 71.68 72.95 71.24 72.82 430,153 +0.18(+0.25%)
Feb 23, 2017 75.36 75.59 72.07 72.64 761,156 -2.39(-3.19%)
Feb 22, 2017 75.38 75.78 74.08 75.03 722,020 -0.86(-1.13%)
Feb 21, 2017 74.82 75.94 74.82 75.88 493,378 +0.94(+1.25%)
Feb 17, 2017 74.95 74.95 74.95 0 -0.93(-1.22%)
Feb 16, 2017 74.35 76.72 73.58 75.87 896,329 +1.65(+2.22%)
Feb 15, 2017 73.03 74.48 73.03 74.23 708,885 +1.22(+1.67%)
Feb 14, 2017 73.59 73.66 72.37 73.01 421,840 -0.58(-0.79%)
Feb 13, 2017 73.32 73.82 72.84 73.59 499,009 +1.33(+1.83%)
Feb 10, 2017 73.02 73.28 72.22 72.26 578,764 -0.14(-0.19%)
Feb 09, 2017 70.72 72.45 70.38 72.40 557,707 +1.84(+2.61%)
Feb 08, 2017 70.45 71.14 69.91 70.56 462,671 -0.07(-0.10%)
Feb 07, 2017 71.17 71.86 70.45 70.63 470,385 -0.18(-0.26%)
Feb 06, 2017 70.82 71.28 70.47 70.81 409,003 +0.16(+0.23%)
Feb 03, 2017 69.93 70.81 68.79 70.64 532,295 +0.87(+1.25%)
Feb 02, 2017 69.34 70.19 68.89 69.77 433,280 +0.68(+0.98%)
Feb 01, 2017 69.22 70.12 68.12 69.09 733,980 +0.11(+0.16%)
Jan 31, 2017 69.73 69.73 67.84 68.98 786,871 -0.74(-1.06%)
Jan 30, 2017 70.02 70.02 68.14 69.72 533,257 -1.02(-1.44%)
Jan 27, 2017 70.89 71.17 70.26 70.74 296,757 -0.06(-0.09%)
Jan 26, 2017 69.54 70.96 69.36 70.80 755,392 +0.68(+0.96%)
Jan 25, 2017 70.12 70.20 68.67 70.12 520,576 -0.19(-0.27%)
Jan 24, 2017 70.14 70.64 69.41 70.31 624,697 +1.20(+1.73%)
Jan 23, 2017 69.60 70.08 68.36 69.12 404,489 -0.24(-0.35%)
Jan 20, 2017 69.36 69.89 68.81 69.36 354,382 +0.13(+0.19%)
Jan 19, 2017 70.18 70.68 68.64 69.23 369,338 -1.68(-2.37%)
Jan 18, 2017 69.72 71.11 69.31 70.91 482,964 +1.42(+2.04%)
Jan 17, 2017 70.45 70.50 69.26 69.49 410,959 -0.96(-1.36%)
Jan 13, 2017 70.45 70.45 70.45 0 -0.02(-0.02%)
Jan 12, 2017 71.18 71.18 69.47 70.47 445,067 -1.11(-1.55%)
Jan 11, 2017 72.00 72.69 71.19 71.58 437,549 -0.38(-0.53%)
Jan 10, 2017 70.77 72.20 70.02 71.96 720,400 +2.81(+4.06%)
Jan 09, 2017 70.70 70.83 69.15 69.15 595,488 -0.42(-0.60%)
Jan 06, 2017 70.91 71.18 69.54 69.57 457,177 -1.68(-2.36%)
Jan 05, 2017 71.44 72.72 70.95 71.25 404,888 -0.27(-0.38%)
Jan 04, 2017 69.68 71.59 69.47 71.52 413,757 +1.88(+2.70%)
Jan 03, 2017 69.80 70.84 68.97 69.64 311,398 +0.75(+1.09%)
Dec 30, 2016 68.89 68.89 68.89 0 -1.05(-1.50%)
Dec 29, 2016 70.13 70.41 69.54 69.93 201,347 -0.24(-0.35%)
Dec 28, 2016 71.60 72.42 69.84 70.18 261,040 -1.05(-1.47%)
Dec 27, 2016 71.09 71.75 70.69 71.22 196,897 +0.63(+0.90%)
Dec 23, 2016 70.59 70.59 70.59 0 -0.55(-0.77%)
Dec 22, 2016 72.09 72.59 70.95 71.14 560,205 -0.75(-1.05%)
Dec 21, 2016 71.39 72.23 70.71 71.89 419,859 +0.49(+0.69%)
Dec 20, 2016 70.27 71.64 70.27 71.40 401,791 +1.07(+1.51%)
Dec 19, 2016 70.40 71.07 69.70 70.33 501,033 -0.49(-0.70%)
Dec 16, 2016 71.27 72.33 70.60 70.83 992,096 -0.68(-0.96%)
Dec 15, 2016 70.34 71.72 70.05 71.51 569,697 +0.02(+0.02%)
Dec 14, 2016 71.83 73.23 71.49 71.49 549,834 -0.58(-0.81%)
Dec 13, 2016 72.81 73.22 71.29 72.07 656,497 -0.20(-0.28%)
Dec 12, 2016 73.32 73.86 72.21 72.27 473,405 -1.03(-1.41%)
Dec 09, 2016 74.93 74.93 73.13 73.30 597,503 -1.43(-1.91%)
Dec 08, 2016 74.88 75.84 74.28 74.73 584,341 -0.04(-0.06%)
Dec 07, 2016 74.04 75.36 73.58 74.78 982,676 +1.29(+1.76%)
Dec 06, 2016 73.61 74.62 72.42 73.48 1,210,976 -0.74(-1.00%)
Dec 05, 2016 72.75 74.39 72.74 74.23 651,863 +2.33(+3.24%)
Dec 02, 2016 70.39 72.00 70.17 71.90 796,154 +1.29(+1.83%)
Dec 01, 2016 70.65 70.98 69.88 70.61 603,114 +0.37(+0.53%)
Nov 30, 2016 71.48 71.68 69.80 70.24 660,334 -0.48(-0.69%)
Nov 29, 2016 69.00 71.40 68.87 70.72 736,079 -0.35(-0.49%)
Nov 28, 2016 71.99 72.23 70.74 71.07 644,514 -1.08(-1.50%)
Nov 25, 2016 72.19 72.37 71.65 72.15 288,864 +0.09(+0.12%)
Nov 23, 2016 72.06 72.06 72.06 0 +0.70(+0.98%)
Nov 22, 2016 68.02 71.78 67.79 71.36 1,469,922 +3.91(+5.79%)
Nov 21, 2016 67.02 67.53 66.18 67.46 709,722 +1.04(+1.56%)
Nov 18, 2016 66.75 66.75 66.06 66.42 663,182 -0.55(-0.81%)
Nov 17, 2016 68.19 68.31 66.81 66.96 627,261 -1.04(-1.53%)
Nov 16, 2016 67.91 68.36 67.04 68.00 636,551 -0.38(-0.55%)
Nov 15, 2016 66.67 68.48 66.09 68.38 680,732 +0.59(+0.86%)
Nov 14, 2016 67.83 68.48 67.27 67.79 633,646 +0.93(+1.39%)
Nov 11, 2016 67.47 67.97 65.88 66.86 526,323 -0.35(-0.53%)
Nov 10, 2016 67.13 67.78 66.04 67.22 1,343,540 +1.32(+2.00%)
Nov 09, 2016 62.31 66.60 61.78 65.90 2,158,773 +6.12(+10.23%)
Nov 08, 2016 59.10 60.16 59.10 59.78 492,014 +0.37(+0.62%)
Nov 07, 2016 59.74 59.98 58.90 59.41 577,652 +0.68(+1.16%)
Nov 04, 2016 57.96 59.41 57.74 58.73 718,317 +0.73(+1.26%)
Nov 03, 2016 57.79 58.69 57.73 58.00 828,861 +0.40(+0.69%)
Nov 02, 2016 58.02 59.05 57.59 57.60 713,118 -0.67(-1.15%)
Nov 01, 2016 59.71 60.20 57.93 58.27 864,577 -0.97(-1.64%)
Oct 31, 2016 58.21 59.36 57.85 59.25 816,111 +1.29(+2.23%)
Oct 28, 2016 57.53 58.57 57.40 57.96 996,490 +0.34(+0.58%)
Oct 27, 2016 58.65 58.77 57.43 57.62 746,403 -1.10(-1.88%)
Oct 26, 2016 59.00 59.71 58.45 58.72 869,642 -0.35(-0.60%)
Oct 25, 2016 59.33 60.22 58.99 59.08 954,868 +0.03(+0.04%)
Oct 24, 2016 60.52 60.52 58.89 59.05 862,083 +0.16(+0.28%)
Oct 21, 2016 59.24 59.55 58.08 58.89 1,444,681 -1.14(-1.89%)
Oct 20, 2016 57.86 60.08 56.08 60.02 2,840,330 -2.48(-3.97%)
Oct 19, 2016 61.30 62.67 61.07 62.50 1,081,852 +1.38(+2.25%)
Oct 18, 2016 61.30 61.86 60.26 61.13 514,450 +1.06(+1.76%)
Oct 17, 2016 59.34 60.20 59.34 60.07 605,272 +0.95(+1.60%)
Oct 14, 2016 59.38 59.62 58.88 59.12 372,725 +0.14(+0.23%)
Oct 13, 2016 58.84 59.35 58.34 58.98 606,642 -1.23(-2.05%)
Oct 12, 2016 59.72 60.39 59.31 60.21 498,525 +0.41(+0.69%)
Oct 11, 2016 60.15 60.60 59.51 59.80 479,369 -0.92(-1.52%)
Oct 10, 2016 60.19 61.51 60.67 60.72 365,209 +0.53(+0.89%)
Oct 07, 2016 60.88 61.66 59.45 60.19 843,166 -0.28(-0.46%)
Oct 06, 2016 59.85 60.58 59.82 60.46 687,323 +0.00(+0.00%)
Oct 05, 2016 60.25 60.49 59.52 60.46 643,406 +0.84(+1.42%)
Oct 04, 2016 60.50 60.56 59.52 59.62 736,516 -1.23(-2.02%)
Oct 03, 2016 62.03 62.30 60.57 60.85 640,709 -1.20(-1.93%)
Sep 30, 2016 62.46 62.57 61.79 62.05 578,943 -0.17(-0.28%)
Sep 29, 2016 63.12 63.75 62.06 62.22 624,932 -1.29(-2.03%)
Sep 28, 2016 62.04 63.62 62.04 63.51 759,622 +1.45(+2.33%)
Sep 27, 2016 61.20 62.06 60.91 62.06 494,245 +0.56(+0.91%)
Sep 26, 2016 61.33 61.89 61.23 61.51 521,871 -0.20(-0.32%)
Sep 23, 2016 61.37 62.00 61.37 61.70 491,813 +0.07(+0.11%)
Sep 22, 2016 62.20 62.62 61.49 61.63 567,034 +0.69(+1.13%)
Sep 21, 2016 60.29 61.06 59.94 60.95 521,310 +1.52(+2.55%)
Sep 20, 2016 59.99 60.10 59.38 59.43 417,638 -0.21(-0.35%)
Sep 19, 2016 59.64 60.41 59.40 59.64 545,923 +0.35(+0.60%)
Sep 16, 2016 58.99 59.42 58.70 59.28 829,308 +0.09(+0.15%)
Sep 15, 2016 58.40 59.55 58.34 59.20 703,371 +0.74(+1.27%)
Sep 14, 2016 59.27 59.53 58.28 58.46 860,549 -0.84(-1.41%)
Sep 13, 2016 60.18 60.43 58.74 59.29 568,094 -1.78(-2.92%)
Sep 12, 2016 59.90 61.40 59.39 61.07 699,960 +0.49(+0.81%)
Sep 09, 2016 62.13 62.19 60.51 60.58 670,323 -2.42(-3.84%)
Sep 08, 2016 63.66 63.91 62.99 63.00 421,161 -0.92(-1.44%)
Sep 07, 2016 63.77 64.02 63.15 63.93 510,169 +0.19(+0.30%)
Sep 06, 2016 62.90 63.74 62.38 63.74 523,742 +1.27(+2.04%)
Sep 02, 2016 63.11 62.46 62.46 62.46 445,313 +0.01(+0.01%)
Sep 01, 2016 62.26 62.73 61.76 62.45 543,515 +0.36(+0.58%)
Aug 31, 2016 61.62 62.23 61.11 62.09 599,589 +0.24(+0.39%)
Aug 30, 2016 62.44 62.66 61.69 61.85 478,543 -0.84(-1.33%)
Aug 29, 2016 61.94 62.90 61.94 62.69 449,788 +0.63(+1.01%)
Aug 26, 2016 62.44 63.63 61.88 62.06 387,161 -0.08(-0.12%)
Aug 25, 2016 62.43 62.90 62.06 62.13 549,067 -0.19(-0.30%)
Aug 24, 2016 63.42 63.53 62.25 62.32 619,111 -1.35(-2.12%)
Aug 23, 2016 63.88 64.45 63.46 63.68 433,710 +0.37(+0.59%)
Aug 22, 2016 62.33 63.31 62.22 63.31 394,354 +0.42(+0.67%)
Aug 19, 2016 63.62 64.09 62.33 62.88 709,011 -1.39(-2.16%)
Aug 18, 2016 63.93 64.43 63.48 64.27 340,899 +0.62(+0.97%)
Aug 17, 2016 63.16 63.87 62.84 63.65 656,667 +0.28(+0.45%)
Aug 16, 2016 64.18 64.56 63.35 63.37 398,977 -0.57(-0.89%)
Aug 15, 2016 63.36 64.28 63.15 63.93 529,122 +0.71(+1.12%)
Aug 12, 2016 64.94 65.00 63.14 63.23 641,194 -1.78(-2.74%)
Aug 11, 2016 64.80 65.32 64.52 65.01 585,358 +0.43(+0.67%)
Aug 10, 2016 65.06 65.17 64.47 64.58 536,817 -0.12(-0.19%)
Aug 09, 2016 65.29 65.73 64.64 64.71 498,959 -0.62(-0.94%)
Aug 08, 2016 65.51 65.76 65.08 65.32 751,726 -0.06(-0.09%)
Aug 05, 2016 65.54 65.72 65.22 65.38 852,245 -0.14(-0.21%)
Aug 04, 2016 65.89 66.05 65.42 65.52 544,497 -0.56(-0.84%)
Aug 03, 2016 65.84 66.14 65.48 66.08 1,068,420 -0.04(-0.06%)
Aug 02, 2016 66.46 67.13 65.71 66.12 1,022,146 -0.18(-0.27%)
Aug 01, 2016 67.04 67.04 65.78 66.30 717,615 -0.89(-1.33%)
Jul 29, 2016 67.25 67.84 66.18 67.19 1,011,959 -0.14(-0.20%)
Jul 28, 2016 66.31 67.45 65.47 67.33 1,110,145 +1.28(+1.93%)
Jul 27, 2016 66.64 67.18 65.54 66.05 581,541 -0.10(-0.16%)
Jul 26, 2016 64.59 66.17 64.52 66.15 658,566 +1.33(+2.05%)
Jul 25, 2016 65.31 65.73 64.25 64.83 760,846 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.38 1,223,050 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.13 65.41 1,726,606 -5.07(-7.19%)
Jul 20, 2016 69.66 70.77 68.81 70.48 1,760,177 +0.24(+0.34%)
Jul 19, 2016 70.94 70.98 69.89 70.24 1,017,612 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.72 487,291 +0.03(+0.04%)
Jul 15, 2016 71.65 71.91 71.26 71.69 409,767 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,461 +0.84(+1.18%)
Jul 13, 2016 71.18 71.31 70.13 71.09 430,985 +0.43(+0.61%)
Jul 12, 2016 70.32 71.45 70.14 70.66 643,328 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,849 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.68 595,165 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.39 66.97 980,719 -0.51(-0.76%)
Jul 06, 2016 66.15 67.82 66.09 67.48 760,419 +1.50(+2.27%)
Jul 05, 2016 66.88 67.10 65.50 65.98 613,772 -1.11(-1.66%)
Jul 01, 2016 65.86 67.10 67.10 67.10 697,082 +1.22(+1.86%)
Jun 30, 2016 63.39 65.90 63.33 65.87 852,199 +2.90(+4.61%)
Jun 29, 2016 63.02 63.37 62.78 62.97 618,102 +0.81(+1.30%)
Jun 28, 2016 62.49 62.88 61.67 62.16 1,190,372 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,080 -1.51(-2.37%)
Jun 24, 2016 64.25 65.72 63.21 63.52 1,101,870 -3.56(-5.31%)
Jun 23, 2016 66.39 67.14 65.63 67.09 691,358 +1.52(+2.31%)
Jun 22, 2016 65.89 66.08 65.12 65.57 608,269 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.02 65.58 880,389 -0.84(-1.26%)
Jun 20, 2016 65.69 66.68 65.69 66.42 809,847 +1.65(+2.55%)
Jun 17, 2016 65.12 65.69 64.58 64.77 686,324 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.82 64.95 380,224 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.62 64.85 551,895 +0.45(+0.69%)
Jun 14, 2016 64.58 65.20 63.94 64.41 508,187 -0.25(-0.38%)
Jun 13, 2016 65.49 65.70 64.64 64.65 472,149 -1.05(-1.59%)
Jun 10, 2016 64.97 65.89 64.68 65.70 822,844 +0.41(+0.63%)
Jun 09, 2016 65.66 65.82 64.95 65.29 574,637 -1.08(-1.63%)
Jun 08, 2016 65.88 67.07 65.80 66.37 1,029,148 +0.97(+1.48%)
Jun 07, 2016 65.08 65.78 64.56 65.40 733,123 +0.49(+0.75%)
Jun 06, 2016 64.56 65.45 64.53 64.91 682,548 +0.39(+0.61%)
Jun 03, 2016 64.24 64.62 63.74 64.52 943,362 +0.48(+0.75%)
Jun 02, 2016 63.51 64.05 63.22 64.04 752,348 +0.13(+0.20%)
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.