Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 150.95 152.97 149.52 150.15 230,275 -1.52(-1.00%)
Jul 29, 2021 148.28 152.33 147.59 151.67 296,657 +5.00(+3.41%)
Jul 28, 2021 147.18 147.23 144.09 146.67 211,658 +0.23(+0.16%)
Jul 27, 2021 146.56 147.47 144.43 146.44 339,662 -0.47(-0.32%)
Jul 26, 2021 148.22 150.01 146.85 146.91 417,144 +2.34(+1.62%)
Jul 23, 2021 144.60 145.08 142.81 144.57 352,696 +1.27(+0.89%)
Jul 22, 2021 142.75 144.09 139.79 143.30 397,431 -0.82(-0.57%)
Jul 21, 2021 143.98 145.60 143.51 144.12 346,973 +1.99(+1.40%)
Jul 20, 2021 137.75 143.05 137.19 142.13 430,848 +3.91(+2.83%)
Jul 19, 2021 139.02 139.50 136.75 138.23 544,820 -3.60(-2.54%)
Jul 16, 2021 144.42 145.10 141.62 141.83 375,715 -2.45(-1.70%)
Jul 15, 2021 142.72 146.48 142.72 144.28 219,206 +1.04(+0.73%)
Jul 14, 2021 144.93 145.68 142.39 143.24 251,697 -0.31(-0.21%)
Jul 13, 2021 144.72 145.20 142.91 143.55 182,696 -2.40(-1.64%)
Jul 12, 2021 143.27 146.41 142.28 145.95 320,380 +1.01(+0.70%)
Jul 09, 2021 144.45 145.95 144.00 144.93 288,141 +3.14(+2.22%)
Jul 08, 2021 141.53 144.06 140.13 141.79 276,685 -2.28(-1.59%)
Jul 07, 2021 142.46 145.12 142.46 144.07 341,719 +1.78(+1.25%)
Jul 06, 2021 144.82 145.38 141.38 142.30 371,055 -3.35(-2.30%)
Jul 02, 2021 146.60 147.12 145.04 145.65 307,552 -0.46(-0.31%)
Jul 01, 2021 145.82 146.80 143.52 146.11 324,685 +1.93(+1.34%)
Jun 30, 2021 141.26 144.86 141.26 144.18 337,964 +2.05(+1.45%)
Jun 29, 2021 143.08 145.20 141.69 142.12 408,699 +0.01(+0.01%)
Jun 28, 2021 146.60 146.80 141.50 142.12 424,111 -4.34(-2.96%)
Jun 25, 2021 147.25 148.09 146.00 146.45 648,785 +0.35(+0.24%)
Jun 24, 2021 145.38 147.69 144.00 146.10 332,664 +1.65(+1.14%)
Jun 23, 2021 144.98 147.43 144.31 144.45 357,443 +0.39(+0.27%)
Jun 22, 2021 146.41 146.41 143.78 144.06 482,641 -2.61(-1.78%)
Jun 21, 2021 145.33 147.17 144.31 146.66 564,814 +3.29(+2.29%)
Jun 18, 2021 143.83 147.20 143.12 143.38 840,734 -4.47(-3.02%)
Jun 17, 2021 154.84 154.84 146.60 147.85 536,683 -7.14(-4.60%)
Jun 16, 2021 158.23 158.23 154.08 154.99 537,962 -3.13(-1.98%)
Jun 15, 2021 159.36 159.50 156.20 158.12 468,239 -1.78(-1.11%)
Jun 14, 2021 164.92 164.92 158.80 159.90 391,934 -5.66(-3.42%)
Jun 11, 2021 166.25 167.21 163.99 165.55 215,770 +0.49(+0.30%)
Jun 10, 2021 167.93 167.93 164.37 165.06 467,742 -0.48(-0.29%)
Jun 09, 2021 165.06 166.54 164.17 165.54 429,007 -0.43(-0.26%)
Jun 08, 2021 159.90 166.65 159.76 165.97 470,390 +5.92(+3.70%)
Jun 07, 2021 162.18 162.34 158.05 160.05 293,419 -2.81(-1.72%)
Jun 04, 2021 162.91 164.09 161.00 162.86 242,216 +0.93(+0.57%)
Jun 03, 2021 160.80 162.33 158.76 161.93 500,655 +0.41(+0.25%)
Jun 02, 2021 165.16 165.16 160.33 161.52 341,975 -3.18(-1.93%)
Jun 01, 2021 162.84 164.83 161.84 164.70 384,488 +4.12(+2.56%)
May 28, 2021 160.11 160.92 158.19 160.58 200,496 -0.23(-0.14%)
May 27, 2021 161.80 162.81 160.56 160.81 445,530 +2.43(+1.54%)
May 26, 2021 157.01 158.61 156.50 158.38 384,219 +1.15(+0.73%)
May 25, 2021 160.49 161.39 157.06 157.23 408,998 -2.86(-1.79%)
May 24, 2021 158.44 161.21 156.90 160.09 376,163 +2.21(+1.40%)
May 21, 2021 159.41 160.43 156.49 157.88 476,447 +0.32(+0.21%)
May 20, 2021 157.47 158.59 155.77 157.56 443,858 -0.76(-0.48%)
May 19, 2021 156.69 158.57 153.55 158.32 380,633 -1.35(-0.85%)
May 18, 2021 162.30 163.29 159.53 159.67 322,396 -2.65(-1.63%)
May 17, 2021 162.19 162.95 158.89 162.33 573,167 +0.04(+0.02%)
May 14, 2021 164.79 165.28 161.38 162.29 497,675 -1.79(-1.09%)
May 13, 2021 160.54 165.93 160.08 164.08 455,200 +4.39(+2.75%)
May 12, 2021 167.31 167.95 158.38 159.69 514,170 -8.23(-4.90%)
May 11, 2021 165.12 168.92 164.25 167.92 506,513 +0.76(+0.46%)
May 10, 2021 171.41 172.42 166.81 167.16 534,251 -1.48(-0.88%)
May 07, 2021 166.98 169.20 163.48 168.65 304,577 +2.14(+1.29%)
May 06, 2021 164.16 166.51 162.10 166.50 369,275 +3.51(+2.15%)
May 05, 2021 161.62 163.87 159.39 162.99 407,932 +2.33(+1.45%)
May 04, 2021 155.76 161.60 155.76 160.66 394,967 +4.09(+2.61%)
May 03, 2021 155.14 157.80 154.22 156.57 317,839 +4.03(+2.65%)
Apr 30, 2021 153.50 155.68 152.16 152.54 349,022 -3.15(-2.02%)
Apr 29, 2021 155.42 156.92 152.70 155.69 476,637 +1.43(+0.93%)
Apr 28, 2021 151.76 155.30 151.51 154.26 282,707 +2.00(+1.31%)
Apr 27, 2021 151.40 152.53 149.87 152.26 352,973 +0.20(+0.13%)
Apr 26, 2021 151.14 153.08 150.73 152.06 616,750 +2.21(+1.47%)
Apr 23, 2021 149.06 150.49 147.87 149.85 309,191 +2.22(+1.50%)
Apr 22, 2021 150.41 150.51 145.01 147.64 352,980 +0.04(+0.03%)
Apr 21, 2021 144.58 148.25 144.01 147.60 413,303 +2.16(+1.49%)
Apr 20, 2021 148.25 148.44 144.73 145.44 360,809 -2.33(-1.58%)
Apr 19, 2021 147.96 149.26 145.85 147.77 296,014 -0.68(-0.46%)
Apr 16, 2021 149.68 149.82 147.43 148.45 313,920 +0.88(+0.59%)
Apr 15, 2021 149.11 149.11 146.68 147.57 307,405 -0.43(-0.29%)
Apr 14, 2021 147.78 150.28 147.30 148.00 323,530 +1.18(+0.80%)
Apr 13, 2021 148.96 149.11 145.25 146.82 259,062 -2.18(-1.46%)
Apr 12, 2021 147.62 149.46 147.19 149.00 267,354 +2.22(+1.51%)
Apr 09, 2021 146.43 148.68 146.15 146.78 373,720 -0.02(-0.01%)
Apr 08, 2021 146.50 147.33 144.50 146.80 392,193 -0.24(-0.16%)
Apr 07, 2021 147.90 148.48 146.09 147.04 291,357 -0.31(-0.21%)
Apr 06, 2021 149.19 150.34 146.28 147.35 480,561 -1.99(-1.33%)
Apr 05, 2021 150.45 151.31 148.44 149.34 383,925 +1.24(+0.84%)
Apr 01, 2021 144.68 148.46 143.39 148.10 430,576 +3.20(+2.21%)
Mar 31, 2021 145.37 146.75 143.37 144.91 571,105 +0.99(+0.69%)
Mar 30, 2021 143.35 145.10 141.93 143.92 358,530 +0.43(+0.30%)
Mar 29, 2021 147.12 150.94 143.22 143.49 560,331 -4.59(-3.10%)
Mar 26, 2021 140.99 148.17 140.99 148.07 502,672 +8.47(+6.07%)
Mar 25, 2021 134.14 140.24 133.59 139.61 343,018 +4.11(+3.03%)
Mar 24, 2021 136.57 139.61 135.29 135.50 295,404 +0.94(+0.70%)
Mar 23, 2021 137.30 138.03 133.77 134.55 613,623 -4.28(-3.08%)
Mar 22, 2021 140.76 141.28 138.66 138.84 402,133 -2.73(-1.93%)
Mar 19, 2021 142.48 142.97 138.41 141.57 1,344,698 -0.54(-0.38%)
Mar 18, 2021 143.24 146.29 141.23 142.11 624,564 -0.55(-0.39%)
Mar 17, 2021 142.32 144.91 140.85 142.66 424,312 -0.04(-0.03%)
Mar 16, 2021 145.18 145.50 142.22 142.70 356,400 -2.26(-1.56%)
Mar 15, 2021 145.64 145.64 142.89 144.96 364,319 -0.46(-0.31%)
Mar 12, 2021 144.65 146.62 143.50 145.42 448,968 +1.67(+1.17%)
Mar 11, 2021 142.57 143.94 141.36 143.75 429,681 +2.22(+1.57%)
Mar 10, 2021 138.54 142.42 137.60 141.53 391,417 +2.61(+1.88%)
Mar 09, 2021 139.16 139.99 135.70 138.92 475,126 -0.63(-0.45%)
Mar 08, 2021 134.86 140.19 133.71 139.55 446,354 +6.08(+4.56%)
Mar 05, 2021 131.71 134.07 129.35 133.47 461,369 +3.55(+2.73%)
Mar 04, 2021 133.66 133.66 128.14 129.92 341,821 -3.71(-2.78%)
Mar 03, 2021 132.63 135.66 131.38 133.63 395,150 +1.66(+1.26%)
Mar 02, 2021 132.88 133.08 130.93 131.97 400,191 -0.61(-0.46%)
Mar 01, 2021 128.53 133.13 128.04 132.57 530,047 +6.78(+5.39%)
Feb 26, 2021 128.16 128.86 124.77 125.79 377,083 -3.06(-2.38%)
Feb 25, 2021 132.26 132.69 128.25 128.85 355,358 -2.64(-2.00%)
Feb 24, 2021 128.97 131.93 127.95 131.49 625,336 +2.52(+1.96%)
Feb 23, 2021 128.55 129.44 127.03 128.97 421,368 +0.16(+0.13%)
Feb 22, 2021 125.00 129.41 124.97 128.81 487,420 +3.81(+3.04%)
Feb 19, 2021 121.64 125.59 120.29 125.00 499,099 +4.25(+3.52%)
Feb 18, 2021 119.41 122.71 118.02 120.75 462,298 +1.40(+1.17%)
Feb 17, 2021 121.41 122.07 119.34 119.35 376,267 -1.96(-1.62%)
Feb 16, 2021 120.25 121.87 119.86 121.31 303,040 +1.81(+1.51%)
Feb 12, 2021 117.94 119.67 117.49 119.50 168,888 +1.19(+1.01%)
Feb 11, 2021 117.93 118.65 116.67 118.31 241,964 +0.47(+0.40%)
Feb 10, 2021 119.60 119.88 117.76 117.84 197,376 -0.93(-0.79%)
Feb 09, 2021 118.17 119.20 117.24 118.78 421,686 +0.29(+0.24%)
Feb 08, 2021 119.32 120.19 117.73 118.49 302,671 +0.75(+0.64%)
Feb 05, 2021 119.34 120.04 117.54 117.74 345,239 -0.17(-0.15%)
Feb 04, 2021 116.63 118.19 115.31 117.91 269,304 +1.73(+1.49%)
Feb 03, 2021 115.14 116.51 115.04 116.18 253,449 +1.18(+1.03%)
Feb 02, 2021 113.78 115.14 113.02 115.00 328,809 +1.60(+1.41%)
Feb 01, 2021 112.14 113.76 110.56 113.40 338,909 +2.95(+2.67%)
Jan 29, 2021 112.03 112.28 108.72 110.45 594,315 -1.43(-1.28%)
Jan 28, 2021 115.35 115.66 111.05 111.88 501,767 -1.67(-1.48%)
Jan 27, 2021 115.28 116.05 112.21 113.55 492,230 -3.20(-2.74%)
Jan 26, 2021 120.47 120.47 116.65 116.75 406,298 -2.82(-2.36%)
Jan 25, 2021 120.53 120.53 118.37 119.57 431,974 -0.53(-0.44%)
Jan 22, 2021 118.36 120.37 117.86 120.10 304,777 +0.77(+0.65%)
Jan 21, 2021 122.27 122.42 119.17 119.33 394,771 -2.88(-2.36%)
Jan 20, 2021 122.63 123.33 120.84 122.21 289,802 +0.25(+0.20%)
Jan 19, 2021 122.38 123.27 121.32 121.97 398,331 +0.52(+0.43%)
Jan 15, 2021 123.33 123.72 120.54 121.44 338,723 -4.10(-3.27%)
Jan 14, 2021 127.09 127.84 125.05 125.54 481,472 -0.17(-0.14%)
Jan 13, 2021 127.77 127.77 123.94 125.71 297,248 -2.94(-2.29%)
Jan 12, 2021 125.84 128.77 124.53 128.65 441,809 +2.82(+2.24%)
Jan 11, 2021 122.80 127.15 122.12 125.84 321,097 +0.91(+0.73%)
Jan 08, 2021 124.02 125.60 122.94 124.92 621,535 -1.09(-0.87%)
Jan 07, 2021 125.77 127.52 124.40 126.02 670,348 +1.33(+1.07%)
Jan 06, 2021 120.25 125.24 120.25 124.69 786,909 +7.52(+6.42%)
Jan 05, 2021 113.92 118.05 113.92 117.17 369,633 +3.26(+2.86%)
Jan 04, 2021 115.88 117.91 112.94 113.91 279,571 -0.04(-0.03%)
Dec 31, 2020 113.94 113.94 113.94 247,159 +0.56(+0.50%)
Dec 30, 2020 112.67 114.99 112.34 113.38 247,159 +0.94(+0.84%)
Dec 29, 2020 113.02 113.79 112.05 112.44 217,859 -0.23(-0.20%)
Dec 28, 2020 113.20 114.11 112.41 112.67 151,729 +0.28(+0.25%)
Dec 24, 2020 113.24 113.24 111.58 112.39 70,624 -0.34(-0.30%)
Dec 23, 2020 112.36 113.44 112.21 112.73 182,622 +0.92(+0.83%)
Dec 22, 2020 112.70 113.26 111.62 111.81 259,000 -1.10(-0.98%)
Dec 21, 2020 110.45 113.01 110.45 112.92 240,174 +0.88(+0.79%)
Dec 18, 2020 114.46 114.46 111.43 112.03 1,295,619 -1.92(-1.69%)
Dec 17, 2020 114.91 114.91 113.18 113.95 294,652 -0.35(-0.31%)
Dec 16, 2020 116.49 116.91 114.10 114.31 294,543 -1.68(-1.45%)
Dec 15, 2020 115.42 116.08 113.23 115.99 401,562 +2.22(+1.95%)
Dec 14, 2020 116.70 116.89 113.68 113.77 396,869 -1.63(-1.41%)
Dec 11, 2020 115.47 116.35 114.07 115.40 298,892 -0.96(-0.83%)
Dec 10, 2020 113.80 116.89 113.66 116.36 367,063 +2.10(+1.84%)
Dec 09, 2020 116.32 116.74 114.19 114.26 395,664 -0.89(-0.78%)
Dec 08, 2020 113.90 116.13 113.31 115.15 400,382 +0.55(+0.48%)
Dec 07, 2020 115.18 115.97 114.33 114.60 364,712 -1.04(-0.90%)
Dec 04, 2020 114.44 116.11 114.24 115.64 300,048 +1.96(+1.73%)
Dec 03, 2020 113.65 114.59 112.71 113.68 354,856 +0.36(+0.32%)
Dec 02, 2020 114.47 114.77 112.92 113.32 776,112 -1.09(-0.96%)
Dec 01, 2020 114.32 115.66 113.93 114.41 337,424 +2.32(+2.07%)
Nov 30, 2020 114.76 114.96 112.05 112.09 495,754 -3.26(-2.83%)
Nov 27, 2020 115.85 116.42 114.91 115.35 147,133 -0.18(-0.16%)
Nov 25, 2020 116.08 116.42 113.76 115.53 238,672 -1.17(-1.00%)
Nov 24, 2020 114.28 117.12 113.72 116.70 506,879 +2.69(+2.36%)
Nov 23, 2020 113.71 114.72 112.62 114.01 240,352 +1.54(+1.37%)
Nov 20, 2020 112.25 113.28 111.63 112.47 285,439 +0.34(+0.31%)
Nov 19, 2020 112.52 113.71 111.61 112.13 252,991 -0.19(-0.17%)
Nov 18, 2020 114.89 115.31 112.29 112.31 549,870 -2.71(-2.35%)
Nov 17, 2020 112.94 115.27 112.56 115.02 302,898 +0.66(+0.58%)
Nov 16, 2020 114.51 115.46 112.88 114.36 370,605 +2.48(+2.22%)
Nov 13, 2020 109.92 112.44 109.92 111.88 161,436 +2.98(+2.74%)
Nov 12, 2020 110.20 110.55 107.81 108.89 223,544 -2.05(-1.85%)
Nov 11, 2020 112.83 112.92 109.82 110.95 240,240 -1.67(-1.49%)
Nov 10, 2020 111.67 113.94 110.89 112.62 365,828 +1.68(+1.52%)
Nov 09, 2020 113.30 115.62 109.06 110.94 379,542 +4.65(+4.37%)
Nov 06, 2020 107.32 107.84 105.73 106.29 222,609 +0.17(+0.16%)
Nov 05, 2020 103.70 107.47 103.70 106.12 265,567 +3.65(+3.57%)
Nov 04, 2020 104.16 105.10 101.62 102.47 307,035 -3.15(-2.98%)
Nov 03, 2020 106.57 106.57 104.82 105.62 327,028 +0.63(+0.60%)
Nov 02, 2020 104.52 105.30 103.24 104.99 278,655 +1.83(+1.77%)
Oct 30, 2020 102.41 103.92 101.68 103.16 436,660 +0.27(+0.26%)
Oct 29, 2020 99.78 103.92 99.39 102.89 470,541 +2.24(+2.23%)
Oct 28, 2020 100.58 102.15 100.32 100.65 458,605 -2.41(-2.34%)
Oct 27, 2020 101.49 104.45 101.28 103.06 504,611 +0.94(+0.92%)
Oct 26, 2020 104.14 104.73 101.91 102.13 388,409 -3.16(-3.00%)
Oct 23, 2020 106.57 106.61 104.41 105.29 396,089 +0.47(+0.45%)
Oct 22, 2020 102.22 105.21 101.28 104.82 546,622 -1.19(-1.12%)
Oct 21, 2020 106.26 107.48 106.01 106.01 336,275 -0.23(-0.21%)
Oct 20, 2020 107.46 108.84 106.08 106.23 371,913 -0.15(-0.14%)
Oct 19, 2020 107.36 109.00 105.81 106.39 607,569 -0.80(-0.74%)
Oct 16, 2020 107.23 108.24 106.45 107.18 312,202 +0.03(+0.03%)
Oct 15, 2020 104.79 107.29 104.74 107.15 247,048 +0.82(+0.77%)
Oct 14, 2020 106.56 107.54 105.97 106.33 190,209 +0.18(+0.17%)
Oct 13, 2020 105.47 106.89 104.50 106.15 222,278 -0.41(-0.38%)
Oct 12, 2020 106.13 107.69 105.62 106.56 177,767 +0.78(+0.74%)
Oct 09, 2020 107.00 107.50 105.50 105.77 204,331 -0.24(-0.22%)
Oct 08, 2020 104.11 106.02 103.73 106.01 220,147 +2.40(+2.32%)
Oct 07, 2020 102.51 104.10 100.83 103.60 272,241 +2.77(+2.75%)
Oct 06, 2020 103.24 103.93 100.69 100.83 342,378 -1.70(-1.66%)
Oct 05, 2020 101.39 103.41 101.30 102.53 274,608 +2.22(+2.22%)
Oct 02, 2020 97.38 101.32 97.38 100.31 276,808 +1.16(+1.17%)
Oct 01, 2020 97.03 99.72 96.89 99.15 462,461 +2.56(+2.66%)
Sep 30, 2020 96.60 98.12 95.97 96.58 411,745 -0.09(-0.09%)
Sep 29, 2020 98.28 98.85 96.63 96.67 230,538 -2.03(-2.05%)
Sep 28, 2020 99.16 100.26 98.03 98.69 197,619 +1.56(+1.61%)
Sep 25, 2020 95.61 97.48 95.09 97.13 158,055 +0.68(+0.71%)
Sep 24, 2020 95.20 98.10 94.63 96.45 274,010 +1.09(+1.14%)
Sep 23, 2020 95.19 97.32 95.09 95.36 333,464 -0.04(-0.04%)
Sep 22, 2020 95.93 97.01 94.63 95.40 335,044 -0.44(-0.45%)
Sep 21, 2020 98.77 98.94 94.65 95.83 316,502 -5.06(-5.02%)
Sep 18, 2020 102.36 103.34 100.12 100.90 765,872 -0.83(-0.82%)
Sep 17, 2020 99.75 102.55 98.35 101.73 286,545 +1.01(+1.01%)
Sep 16, 2020 100.93 102.13 100.29 100.72 544,526 +0.04(+0.04%)
Sep 15, 2020 101.11 102.03 100.49 100.68 198,407 +0.28(+0.28%)
Sep 14, 2020 100.12 100.46 99.04 100.40 328,276 +1.01(+1.02%)
Sep 11, 2020 98.76 100.09 97.67 99.38 532,592 +0.80(+0.81%)
Sep 10, 2020 100.77 100.78 98.53 98.59 294,159 -1.55(-1.55%)
Sep 09, 2020 98.91 101.89 98.77 100.14 333,424 +1.83(+1.86%)
Sep 08, 2020 100.63 100.83 98.28 98.31 299,057 -3.86(-3.78%)
Sep 04, 2020 102.92 103.59 100.95 102.17 436,343 +0.93(+0.92%)
Sep 03, 2020 102.83 104.64 100.82 101.25 346,405 -2.15(-2.08%)
Sep 02, 2020 101.04 103.58 100.16 103.40 346,962 +2.11(+2.08%)
Sep 01, 2020 99.44 101.41 98.95 101.28 292,531 +2.03(+2.04%)
Aug 31, 2020 101.02 101.25 99.19 99.26 470,881 -1.33(-1.32%)
Aug 28, 2020 100.24 100.95 99.45 100.58 281,774 +0.69(+0.69%)
Aug 27, 2020 100.23 100.61 99.44 99.89 292,623 +0.27(+0.27%)
Aug 26, 2020 98.99 99.89 98.57 99.63 264,474 +0.39(+0.39%)
Aug 25, 2020 100.01 100.67 98.33 99.24 228,144 -0.89(-0.89%)
Aug 24, 2020 98.94 100.23 98.17 100.13 260,344 +2.18(+2.22%)
Aug 21, 2020 98.79 99.40 97.70 97.95 577,283 -1.70(-1.71%)
Aug 20, 2020 97.94 100.53 97.68 99.66 571,008 +0.59(+0.59%)
Aug 19, 2020 100.06 101.28 98.94 99.07 251,036 -1.42(-1.41%)
Aug 18, 2020 101.26 102.10 100.33 100.49 241,764 -0.45(-0.44%)
Aug 17, 2020 100.82 102.13 100.47 100.94 1,169,968 +0.30(+0.30%)
Aug 14, 2020 99.54 101.75 99.38 100.63 295,508 +0.62(+0.62%)
Aug 13, 2020 100.47 100.88 99.53 100.01 199,472 -1.09(-1.08%)
Aug 12, 2020 101.76 101.85 100.18 101.10 276,258 +0.40(+0.39%)
Aug 11, 2020 101.38 102.97 100.28 100.70 499,409 +0.36(+0.36%)
Aug 10, 2020 98.60 100.61 98.50 100.35 283,635 +2.35(+2.40%)
Aug 07, 2020 95.61 98.15 94.65 98.00 285,016 +1.73(+1.80%)
Aug 06, 2020 96.27 96.86 95.90 96.26 359,787 -0.46(-0.48%)
Aug 05, 2020 97.73 98.59 96.55 96.72 200,398 +0.68(+0.71%)
Aug 04, 2020 97.24 97.43 95.05 96.05 261,010 +0.92(+0.97%)
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.