Skip to main content

Reliance Inc (NY: RS )

278.24 -2.37 (-0.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,643,137 -0.14(-0.46%)
Jul 29, 2010 30.47 30.75 29.61 29.99 833,586 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,741 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.62 946,484 -0.72(-2.30%)
Jul 26, 2010 31.17 31.42 30.18 31.35 1,609,771 +0.44(+1.43%)
Jul 23, 2010 30.31 31.22 30.06 30.91 2,726,821 +1.19(+3.99%)
Jul 22, 2010 28.88 30.09 28.12 29.72 2,714,567 +2.08(+7.51%)
Jul 21, 2010 28.18 28.60 27.28 27.65 2,080,850 -0.20(-0.71%)
Jul 20, 2010 26.63 27.85 26.57 27.84 3,021,231 +0.70(+2.58%)
Jul 19, 2010 27.36 27.65 26.89 27.14 1,316,364 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,380 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,933 -0.21(-0.73%)
Jul 14, 2010 27.93 28.36 27.61 28.31 1,329,489 +0.25(+0.89%)
Jul 13, 2010 28.09 28.34 27.83 28.06 1,227,858 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,616 -0.89(-3.12%)
Jul 09, 2010 28.48 28.63 27.65 28.48 1,998,603 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,288,088 +0.08(+0.30%)
Jul 07, 2010 26.87 27.93 26.79 27.86 2,379,246 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.74 26.70 27.09 1,509,489 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,873 -0.15(-0.55%)
Jun 30, 2010 27.84 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,619 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,741,037 +0.24(+0.76%)
Jun 24, 2010 31.97 32.21 31.11 31.17 960,435 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.43 1,227,003 +0.33(+1.02%)
Jun 22, 2010 33.16 33.41 32.08 32.11 846,609 -1.06(-3.19%)
Jun 21, 2010 34.02 34.76 32.89 33.16 1,338,754 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.16 33.30 1,045,039 -0.36(-1.06%)
Jun 17, 2010 34.74 34.74 33.32 33.66 1,088,006 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,938 +0.04(+0.11%)
Jun 15, 2010 34.14 34.74 33.51 34.67 849,626 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.76 33.86 1,105,776 +0.08(+0.22%)
Jun 11, 2010 33.02 33.82 33.00 33.78 900,870 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,244 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.92 32.17 994,146 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.20 32.04 1,203,083 +0.69(+2.21%)
Jun 07, 2010 32.59 32.78 31.33 31.35 1,627,046 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.31 32.49 1,100,301 -1.89(-5.50%)
Jun 03, 2010 35.28 35.35 33.67 34.38 992,586 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
Jun 01, 2010 34.51 35.06 33.17 33.19 773,497 -1.70(-4.88%)
May 28, 2010 34.90 35.76 34.46 34.90 911,091 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,423,079 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,618 -0.14(-0.43%)
May 25, 2010 31.68 33.67 31.35 33.59 2,069,818 +0.71(+2.14%)
May 24, 2010 33.16 34.09 32.87 32.89 1,438,356 -0.54(-1.61%)
May 21, 2010 31.31 34.12 31.31 33.43 1,725,101 +1.43(+4.48%)
May 20, 2010 32.15 33.21 31.97 31.99 1,427,284 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.31 34.25 1,542,028 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.12 949,374 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.53 34.75 1,036,488 -0.60(-1.70%)
May 14, 2010 35.35 36.01 34.40 35.35 1,435,267 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,243 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.04 36.68 1,406,192 +0.66(+1.83%)
May 11, 2010 36.67 36.81 35.93 36.02 1,422,296 -0.39(-1.08%)
May 10, 2010 36.26 36.54 36.13 36.41 1,467,442 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.53 34.19 2,197,463 -0.90(-2.57%)
May 06, 2010 35.09 37.08 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.42 35.35 36.51 3,009,258 -0.93(-2.47%)
May 04, 2010 37.17 37.73 36.81 37.44 2,025,040 -0.71(-1.85%)
May 03, 2010 37.28 38.21 37.01 38.14 1,483,911 +1.12(+3.03%)
Apr 30, 2010 38.27 38.39 36.99 37.02 1,204,646 -1.23(-3.21%)
Apr 29, 2010 38.17 38.47 37.56 38.25 1,492,674 +0.57(+1.51%)
Apr 28, 2010 37.66 38.10 37.20 37.68 2,587,953 +0.32(+0.85%)
Apr 27, 2010 39.34 39.46 37.26 37.36 2,254,711 -2.34(-5.90%)
Apr 26, 2010 39.05 40.26 39.05 39.71 2,254,711 +0.56(+1.43%)
Apr 23, 2010 38.52 39.21 38.18 39.15 2,001,450 +0.69(+1.80%)
Apr 22, 2010 37.69 38.80 36.41 38.46 4,861,750 -2.18(-5.36%)
Apr 21, 2010 40.37 40.79 39.56 40.63 1,203,608 +0.39(+0.96%)
Apr 20, 2010 39.30 40.77 39.24 40.25 1,557,953 +1.11(+2.85%)
Apr 19, 2010 39.23 39.48 38.56 39.13 1,028,907 -0.36(-0.90%)
Apr 16, 2010 39.70 40.25 38.93 39.49 733,246 -0.52(-1.29%)
Apr 15, 2010 40.66 40.96 39.96 40.00 695,776 -0.66(-1.62%)
Apr 14, 2010 40.57 40.79 39.86 40.66 835,651 +0.62(+1.55%)
Apr 13, 2010 39.70 40.32 39.49 40.04 804,588 +0.24(+0.61%)
Apr 12, 2010 40.88 40.88 39.56 39.80 754,682 -0.86(-2.11%)
Apr 09, 2010 40.18 40.78 40.04 40.66 1,559,668 +0.67(+1.67%)
Apr 08, 2010 39.83 40.05 39.06 39.99 1,016,716 -0.18(-0.45%)
Apr 07, 2010 40.75 40.75 39.82 40.17 1,406,839 -0.52(-1.29%)
Apr 06, 2010 41.49 41.49 40.52 40.69 2,574,948 -1.20(-2.86%)
Apr 05, 2010 41.64 42.07 40.43 41.89 4,181,995 +3.23(+8.36%)
Apr 01, 2010 37.95 38.66 38.66 38.66 921,438 +1.32(+3.53%)
Mar 31, 2010 37.34 37.92 37.27 37.34 614,497 -0.13(-0.34%)
Mar 30, 2010 38.18 38.27 37.17 37.47 1,296,216 -0.80(-2.10%)
Mar 29, 2010 36.73 38.38 36.73 38.27 1,460,396 +1.74(+4.78%)
Mar 26, 2010 36.16 37.32 36.10 36.53 694,558 +0.59(+1.65%)
Mar 25, 2010 37.07 37.32 35.82 35.94 724,149 -0.78(-2.13%)
Mar 24, 2010 37.01 37.18 36.49 36.72 590,489 -0.64(-1.71%)
Mar 23, 2010 36.45 37.39 36.32 37.36 864,801 +1.06(+2.93%)
Mar 22, 2010 34.47 36.49 34.34 36.29 1,237,418 +1.43(+4.11%)
Mar 19, 2010 35.85 36.02 34.72 34.86 1,239,307 -0.89(-2.50%)
Mar 18, 2010 36.60 36.82 35.74 35.76 783,424 -1.00(-2.72%)
Mar 17, 2010 36.92 37.18 36.63 36.76 1,072,694 +0.08(+0.23%)
Mar 16, 2010 35.91 36.82 35.89 36.67 737,245 +0.85(+2.37%)
Mar 15, 2010 35.54 35.93 35.40 35.82 691,831 -0.14(-0.40%)
Mar 12, 2010 36.05 36.29 35.62 35.97 693,018 +0.05(+0.13%)
Mar 11, 2010 35.57 36.15 35.18 35.92 619,916 +0.04(+0.11%)
Mar 10, 2010 35.66 36.29 35.39 35.88 969,067 +0.24(+0.66%)
Mar 09, 2010 35.57 36.14 35.33 35.65 582,752 -0.24(-0.66%)
Mar 08, 2010 35.88 36.07 35.48 35.88 574,722 +0.06(+0.17%)
Mar 05, 2010 35.63 35.94 35.53 35.82 740,777 +0.60(+1.70%)
Mar 04, 2010 35.32 35.65 34.87 35.22 1,501,044 +0.31(+0.89%)
Mar 03, 2010 35.05 35.61 34.81 34.91 1,645,186 -0.02(-0.07%)
Mar 02, 2010 34.66 35.19 34.37 34.94 1,185,130 +0.49(+1.43%)
Mar 01, 2010 33.78 34.60 33.60 34.44 1,356,675 +0.89(+2.64%)
Feb 26, 2010 33.36 33.65 32.95 33.56 1,207,647 -0.02(-0.07%)
Feb 25, 2010 32.45 33.66 31.87 33.58 1,450,986 +0.60(+1.81%)
Feb 24, 2010 32.60 33.38 32.49 32.98 1,216,173 +0.58(+1.80%)
Feb 23, 2010 33.36 33.41 32.14 32.40 1,125,095 -1.04(-3.12%)
Feb 22, 2010 33.49 33.65 32.87 33.45 1,026,899 +0.13(+0.39%)
Feb 19, 2010 33.32 33.43 33.04 33.32 1,401,541 +0.02(+0.05%)
Feb 18, 2010 33.15 33.73 32.48 33.30 1,781,091 -0.40(-1.19%)
Feb 17, 2010 33.69 33.79 32.78 33.70 1,188,944 +0.37(+1.11%)
Feb 16, 2010 32.79 33.41 32.08 33.33 1,215,025 +0.93(+2.87%)
Feb 12, 2010 31.49 32.40 32.40 32.40 925,552 +0.39(+1.21%)
Feb 11, 2010 30.96 32.44 30.92 32.01 1,038,542 +1.05(+3.40%)
Feb 10, 2010 31.22 31.55 30.40 30.96 594,342 -0.44(-1.40%)
Feb 09, 2010 30.85 31.70 30.80 31.40 890,854 +1.08(+3.57%)
Feb 08, 2010 31.14 31.48 30.32 30.32 723,236 -0.81(-2.60%)
Feb 05, 2010 29.90 31.19 29.34 31.13 1,241,745 +1.26(+4.23%)
Feb 04, 2010 31.49 31.61 29.81 29.87 1,087,457 -2.07(-6.49%)
Feb 03, 2010 32.32 32.81 31.86 31.94 583,067 -0.68(-2.09%)
Feb 02, 2010 32.69 32.85 31.80 32.62 648,275 +0.98(+3.09%)
Feb 01, 2010 31.03 32.33 31.03 31.64 991,970 +0.81(+2.63%)
Jan 29, 2010 31.35 32.92 30.53 30.83 1,983,326 -0.35(-1.12%)
Jan 28, 2010 31.86 32.01 30.71 31.18 1,071,583 -0.58(-1.81%)
Jan 27, 2010 31.96 32.38 30.58 31.76 1,490,881 -0.23(-0.71%)
Jan 26, 2010 32.55 33.04 31.52 31.98 839,457 -1.14(-3.45%)
Jan 25, 2010 33.36 33.51 32.92 33.13 790,122 +0.37(+1.13%)
Jan 22, 2010 33.95 34.75 32.65 32.76 1,650,921 -1.68(-4.88%)
Jan 21, 2010 35.42 35.59 34.10 34.44 1,692,411 -1.03(-2.90%)
Jan 20, 2010 35.04 35.65 33.97 35.47 2,266,109 +1.10(+3.19%)
Jan 19, 2010 33.79 34.39 33.65 34.37 849,354 +0.72(+2.14%)
Jan 15, 2010 34.66 33.65 33.65 33.65 800,560 -1.11(-3.20%)
Jan 14, 2010 35.53 35.56 34.50 34.76 637,481 -0.76(-2.15%)
Jan 13, 2010 35.51 35.69 34.23 35.53 875,033 +0.27(+0.77%)
Jan 12, 2010 35.50 35.60 34.89 35.25 1,121,999 -0.66(-1.83%)
Jan 11, 2010 37.11 37.12 35.31 35.91 1,003,486 -0.73(-2.00%)
Jan 08, 2010 35.19 36.78 35.19 36.65 1,457,126 +1.41(+3.99%)
Jan 07, 2010 35.20 35.35 34.57 35.24 1,048,093 -0.20(-0.56%)
Jan 06, 2010 34.25 35.53 34.13 35.44 1,420,512 +1.18(+3.45%)
Jan 05, 2010 34.42 34.77 34.07 34.25 981,207 -0.27(-0.79%)
Jan 04, 2010 33.36 34.62 33.26 34.53 1,308,240 +1.82(+5.55%)
Dec 31, 2009 33.35 32.71 32.71 32.71 687,459 -0.62(-1.86%)
Dec 30, 2009 33.20 33.47 32.88 33.33 787,375 -0.11(-0.34%)
Dec 29, 2009 34.16 34.30 33.13 33.45 890,184 -0.55(-1.63%)
Dec 28, 2009 34.55 34.88 33.82 34.00 958,468 -0.38(-1.10%)
Dec 24, 2009 34.27 34.66 34.13 34.38 250,674 +0.20(+0.58%)
Dec 23, 2009 33.82 34.39 33.77 34.18 1,108,291 +0.51(+1.51%)
Dec 22, 2009 33.54 33.80 32.84 33.67 1,013,093 +0.31(+0.93%)
Dec 21, 2009 32.76 33.65 32.72 33.36 1,107,615 +0.85(+2.61%)
Dec 18, 2009 32.90 33.32 31.74 32.51 1,379,067 -0.04(-0.12%)
Dec 17, 2009 33.29 33.29 32.29 32.55 790,474 -0.40(-1.22%)
Dec 16, 2009 33.53 33.67 32.72 32.95 824,920 -0.57(-1.69%)
Dec 15, 2009 33.49 34.06 33.10 33.52 1,188,954 -0.04(-0.11%)
Dec 14, 2009 33.03 33.62 32.88 33.56 1,821,453 +1.60(+5.00%)
Dec 11, 2009 31.81 32.21 31.54 31.96 1,017,167 +0.44(+1.39%)
Dec 10, 2009 31.70 32.18 30.50 31.52 2,651,159 -0.02(-0.07%)
Dec 09, 2009 31.03 31.79 30.52 31.55 1,049,904 +0.45(+1.44%)
Dec 08, 2009 31.96 31.96 30.88 31.10 1,108,007 -1.34(-4.13%)
Dec 07, 2009 31.80 32.80 31.78 32.44 1,267,186 +0.55(+1.71%)
Dec 04, 2009 32.32 32.93 31.04 31.89 1,831,450 -0.17(-0.54%)
Dec 03, 2009 31.94 32.60 31.65 32.07 2,229,428 +0.14(+0.45%)
Dec 02, 2009 30.90 31.97 30.89 31.92 1,729,173 +1.02(+3.31%)
Dec 01, 2009 31.29 31.51 30.80 30.90 1,058,979 +0.04(+0.12%)
Nov 30, 2009 30.80 31.11 30.49 30.86 1,279,426 +0.40(+1.31%)
Nov 27, 2009 29.92 30.81 29.66 30.46 431,937 -0.81(-2.58%)
Nov 25, 2009 31.33 31.45 31.08 31.27 1,038,845 +0.10(+0.31%)
Nov 24, 2009 30.74 31.26 30.53 31.17 2,386,213 +1.34(+4.51%)
Nov 23, 2009 30.80 31.03 29.69 29.83 997,062 -0.07(-0.23%)
Nov 20, 2009 29.37 29.97 29.06 29.90 1,060,389 -0.05(-0.15%)
Nov 19, 2009 30.07 30.07 29.14 29.94 1,400,063 -0.65(-2.12%)
Nov 18, 2009 31.45 31.48 30.47 30.59 1,372,946 -0.72(-2.29%)
Nov 17, 2009 30.49 31.38 30.34 31.31 993,258 +0.51(+1.67%)
Nov 16, 2009 30.18 31.18 30.05 30.80 1,229,178 +1.22(+4.11%)
Nov 13, 2009 29.51 29.84 29.09 29.58 1,174,862 +0.21(+0.72%)
Nov 12, 2009 30.22 30.43 29.27 29.37 725,774 -0.88(-2.92%)
Nov 11, 2009 30.37 30.80 30.10 30.25 963,196 +0.34(+1.14%)
Nov 10, 2009 30.03 30.32 29.53 29.91 1,089,160 -0.32(-1.07%)
Nov 09, 2009 29.93 30.69 29.92 30.24 932,635 +0.88(+3.01%)
Nov 06, 2009 28.86 30.49 28.85 29.35 939,573 -0.14(-0.49%)
Nov 05, 2009 28.53 29.50 28.35 29.50 1,320,062 +1.24(+4.38%)
Nov 04, 2009 28.79 29.17 28.15 28.26 1,268,971 +0.00(+0.00%)
Nov 03, 2009 27.13 28.65 26.82 28.26 1,767,101 +0.76(+2.77%)
Nov 02, 2009 27.67 28.49 26.95 27.50 1,818,594 -0.05(-0.16%)
Oct 30, 2009 29.11 29.11 27.30 27.54 2,049,384 -1.69(-5.79%)
Oct 29, 2009 28.61 29.92 28.52 29.23 1,557,537 +0.93(+3.28%)
Oct 28, 2009 29.17 29.41 28.04 28.30 2,306,852 -1.24(-4.19%)
Oct 27, 2009 30.56 30.65 29.42 29.54 2,162,107 -0.96(-3.14%)
Oct 26, 2009 31.94 32.51 30.43 30.50 1,751,180 -1.34(-4.20%)
Oct 23, 2009 31.84 32.07 31.39 31.84 1,684,299 -0.05(-0.17%)
Oct 22, 2009 31.67 32.22 30.09 31.89 3,880,454 -1.08(-3.27%)
Oct 21, 2009 32.34 33.91 32.19 32.97 1,792,429 +0.36(+1.11%)
Oct 20, 2009 32.03 32.64 31.91 32.61 1,151,146 -0.42(-1.28%)
Oct 19, 2009 33.21 33.77 32.66 33.03 1,468,945 -0.11(-0.32%)
Oct 16, 2009 33.26 33.37 32.64 33.14 1,412,667 -0.66(-1.97%)
Oct 15, 2009 32.71 33.94 32.34 33.80 1,967,903 +0.74(+2.24%)
Oct 14, 2009 32.62 33.30 32.31 33.06 2,025,343 +1.03(+3.21%)
Oct 13, 2009 31.99 32.16 31.23 32.03 1,375,661 -0.04(-0.12%)
Oct 12, 2009 31.79 32.22 31.60 32.07 1,320,660 +0.47(+1.48%)
Oct 09, 2009 31.51 31.88 31.11 31.60 802,434 -0.08(-0.26%)
Oct 08, 2009 32.08 32.12 31.02 31.69 1,546,800 +0.57(+1.84%)
Oct 07, 2009 31.14 31.68 30.80 31.11 1,523,507 -0.03(-0.10%)
Oct 06, 2009 32.06 32.36 30.62 31.14 1,963,227 -0.52(-1.65%)
Oct 05, 2009 30.28 31.85 30.28 31.66 1,681,977 +1.35(+4.46%)
Oct 02, 2009 30.27 31.14 29.88 30.31 1,904,443 -0.87(-2.78%)
Oct 01, 2009 31.99 32.37 31.14 31.18 1,465,506 -0.95(-2.96%)
Sep 30, 2009 32.81 32.87 31.52 32.13 1,680,859 -0.23(-0.70%)
Sep 29, 2009 32.36 33.41 32.02 32.36 2,732,681 +0.45(+1.42%)
Sep 28, 2009 31.70 32.22 31.21 31.91 875,268 +0.39(+1.25%)
Sep 25, 2009 31.60 32.53 31.26 31.51 993,875 -0.35(-1.09%)
Sep 24, 2009 32.74 33.04 31.44 31.86 1,200,486 -0.85(-2.61%)
Sep 23, 2009 33.30 33.79 32.35 32.71 1,305,001 -0.35(-1.07%)
Sep 22, 2009 32.65 33.50 32.42 33.07 1,431,080 +0.92(+2.87%)
Sep 21, 2009 31.88 32.69 31.63 32.15 1,685,148 -0.02(-0.05%)
Sep 18, 2009 32.06 32.53 31.51 32.16 1,770,475 -0.08(-0.23%)
Sep 17, 2009 31.94 33.50 31.70 32.24 1,506,192 +0.01(+0.04%)
Sep 16, 2009 31.70 32.65 31.70 32.23 1,394,367 +1.01(+3.25%)
Sep 15, 2009 30.59 31.81 30.46 31.21 1,453,495 +0.30(+0.98%)
Sep 14, 2009 30.33 31.10 29.67 30.91 1,115,681 +0.33(+1.09%)
Sep 11, 2009 30.82 31.23 30.22 30.58 1,285,883 -0.31(-1.00%)
Sep 10, 2009 29.82 30.89 29.41 30.89 1,394,271 +1.12(+3.75%)
Sep 09, 2009 29.70 30.04 29.28 29.77 1,438,572 +0.02(+0.08%)
Sep 08, 2009 29.53 29.86 28.95 29.75 1,168,590 +0.75(+2.60%)
Sep 04, 2009 28.03 29.07 27.72 28.99 1,156,529 +0.91(+3.25%)
Sep 03, 2009 27.75 28.18 27.10 28.08 859,795 +0.67(+2.45%)
Sep 02, 2009 26.90 27.72 26.90 27.41 1,215,813 -0.26(-0.96%)
Sep 01, 2009 27.48 28.81 27.38 27.67 1,980,334 -0.22(-0.78%)
Aug 31, 2009 27.90 28.00 27.41 27.89 1,291,689 -0.54(-1.91%)
Aug 28, 2009 28.16 28.45 27.82 28.43 1,380,536 +0.61(+2.20%)
Aug 27, 2009 27.22 28.20 26.61 27.82 1,183,950 +0.47(+1.71%)
Aug 26, 2009 27.21 27.71 26.57 27.35 1,082,902 +0.02(+0.06%)
Aug 25, 2009 27.52 28.09 27.27 27.34 1,593,947 +0.16(+0.58%)
Aug 24, 2009 27.52 27.91 27.02 27.18 1,087,334 -0.30(-1.10%)
Aug 21, 2009 27.50 27.63 27.15 27.48 905,994 +0.62(+2.30%)
Aug 20, 2009 26.00 27.03 25.97 26.86 956,594 +0.85(+3.28%)
Aug 19, 2009 25.59 26.15 25.51 26.01 1,587,376 -0.12(-0.46%)
Aug 18, 2009 26.41 26.47 25.90 26.13 1,971,698 -0.24(-0.91%)
Aug 17, 2009 26.69 27.20 26.01 26.37 1,136,686 -1.28(-4.64%)
Aug 14, 2009 28.25 28.28 27.29 27.65 1,184,190 -0.19(-0.68%)
Aug 13, 2009 26.98 28.02 26.91 27.84 1,305,798 +1.16(+4.35%)
Aug 12, 2009 25.93 27.03 25.66 26.68 1,438,138 +0.69(+2.67%)
Aug 11, 2009 26.44 26.55 25.75 25.99 1,333,243 -0.74(-2.76%)
Aug 10, 2009 26.79 26.94 26.33 26.73 1,395,388 -0.14(-0.53%)
Aug 07, 2009 26.42 27.12 25.88 26.87 1,010,252 +1.11(+4.30%)
Aug 06, 2009 26.27 26.70 25.60 25.76 1,741,628 -0.25(-0.96%)
Aug 05, 2009 26.06 26.47 25.61 26.01 1,579,711 -0.26(-1.00%)
Aug 04, 2009 26.24 26.50 25.90 26.27 1,133,156 -0.28(-1.05%)
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.