Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

178.27 -3.61 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.53 99.53 97.31 98.26 345,200 -1.30(-1.31%)
Jul 30, 2020 100.04 100.72 98.76 99.56 283,002 -2.20(-2.16%)
Jul 29, 2020 100.99 101.96 100.09 101.76 232,573 +1.51(+1.51%)
Jul 28, 2020 102.56 102.56 100.08 100.25 251,165 -3.21(-3.10%)
Jul 27, 2020 102.34 103.57 101.11 103.46 412,774 +1.01(+0.99%)
Jul 24, 2020 100.75 102.46 99.09 102.45 575,600 +1.63(+1.62%)
Jul 23, 2020 101.51 107.06 100.24 100.82 760,407 +4.32(+4.48%)
Jul 22, 2020 94.59 96.67 94.47 96.50 313,085 +1.13(+1.18%)
Jul 21, 2020 94.22 96.48 94.22 95.37 377,291 +1.49(+1.59%)
Jul 20, 2020 94.00 94.55 93.61 93.88 254,371 -0.27(-0.29%)
Jul 17, 2020 94.75 95.15 93.85 94.15 231,800 -0.41(-0.43%)
Jul 16, 2020 94.60 95.05 94.02 94.56 220,528 -0.54(-0.57%)
Jul 15, 2020 95.65 95.84 93.81 95.10 284,027 +1.21(+1.29%)
Jul 14, 2020 90.73 93.90 90.01 93.89 604,275 +2.65(+2.90%)
Jul 13, 2020 94.01 94.01 91.13 91.24 396,210 -1.22(-1.32%)
Jul 10, 2020 89.89 92.55 89.89 92.46 248,800 +2.58(+2.87%)
Jul 09, 2020 92.86 93.04 89.38 89.88 434,353 -2.22(-2.41%)
Jul 08, 2020 94.32 94.47 91.78 92.10 373,054 -1.76(-1.88%)
Jul 07, 2020 93.80 95.23 93.03 93.86 390,743 -1.30(-1.37%)
Jul 06, 2020 96.32 96.36 93.45 95.16 279,056 +0.81(+0.86%)
Jul 02, 2020 95.04 96.02 93.34 94.35 326,700 +1.38(+1.48%)
Jul 01, 2020 95.53 95.53 92.29 92.97 321,945 -1.96(-2.06%)
Jun 30, 2020 92.39 95.22 92.39 94.93 419,604 +2.04(+2.20%)
Jun 29, 2020 91.54 93.86 91.54 92.89 520,811 +2.48(+2.74%)
Jun 26, 2020 91.82 91.82 89.60 90.41 599,500 -2.48(-2.67%)
Jun 25, 2020 91.11 92.96 90.00 92.89 293,634 +1.83(+2.01%)
Jun 24, 2020 94.09 94.27 90.90 91.06 513,568 -4.32(-4.53%)
Jun 23, 2020 97.79 98.10 95.33 95.38 256,136 -0.87(-0.90%)
Jun 22, 2020 95.74 96.48 94.33 96.25 336,502 +0.50(+0.52%)
Jun 19, 2020 96.31 97.07 94.21 95.75 1,114,000 +0.27(+0.28%)
Jun 18, 2020 94.85 96.10 94.54 95.48 377,858 -0.50(-0.52%)
Jun 17, 2020 96.74 97.35 95.62 95.98 291,410 -1.07(-1.10%)
Jun 16, 2020 97.85 99.69 96.25 97.05 421,968 +3.24(+3.45%)
Jun 15, 2020 89.86 94.68 89.86 93.81 505,070 +0.66(+0.71%)
Jun 12, 2020 94.32 96.20 91.25 93.15 491,800 +1.46(+1.59%)
Jun 11, 2020 98.23 98.98 91.46 91.69 399,919 -10.23(-10.04%)
Jun 10, 2020 101.07 103.31 100.91 101.92 635,563 +0.85(+0.84%)
Jun 09, 2020 100.22 101.24 98.80 101.07 429,226 -1.06(-1.04%)
Jun 08, 2020 103.11 104.29 101.44 102.13 326,774 +0.21(+0.21%)
Jun 05, 2020 103.77 105.78 101.78 101.92 456,800 +0.82(+0.81%)
Jun 04, 2020 99.58 101.17 98.67 101.10 444,977 +0.95(+0.95%)
Jun 03, 2020 99.75 102.35 99.41 100.15 880,334 +1.61(+1.63%)
Jun 02, 2020 99.29 99.29 97.73 98.54 387,933 +0.58(+0.59%)
Jun 01, 2020 97.33 98.41 96.39 97.96 397,393 +0.96(+0.99%)
May 29, 2020 96.94 97.25 94.68 97.00 542,500 -0.68(-0.70%)
May 28, 2020 99.31 99.31 96.80 97.68 414,967 -1.07(-1.08%)
May 27, 2020 95.93 98.87 95.38 98.75 502,842 +4.61(+4.90%)
May 26, 2020 95.00 95.61 93.66 94.14 280,510 +2.68(+2.93%)
May 22, 2020 91.32 91.96 89.60 91.46 149,600 +0.18(+0.20%)
May 21, 2020 91.21 92.52 91.03 91.28 366,739 -0.02(-0.02%)
May 20, 2020 91.87 93.25 91.01 91.30 413,077 -0.12(-0.13%)
May 19, 2020 92.87 94.28 91.31 91.42 330,039 -2.05(-2.19%)
May 18, 2020 91.31 94.03 90.56 93.47 445,426 +5.92(+6.76%)
May 15, 2020 85.16 87.83 83.79 87.55 307,000 +2.02(+2.36%)
May 14, 2020 81.40 85.73 80.20 85.53 395,444 +2.51(+3.02%)
May 13, 2020 84.13 86.00 82.51 83.02 460,381 -3.97(-4.56%)
May 12, 2020 91.58 91.58 86.99 86.99 429,274 -4.34(-4.75%)
May 11, 2020 90.41 91.92 89.41 91.33 564,891 -1.54(-1.66%)
May 08, 2020 90.66 93.07 90.41 92.87 460,800 +4.02(+4.52%)
May 07, 2020 88.42 90.22 88.42 88.85 288,154 +2.23(+2.57%)
May 06, 2020 87.75 88.23 85.72 86.62 358,275 -0.46(-0.53%)
May 05, 2020 88.91 89.90 87.00 87.08 397,312 -0.31(-0.35%)
May 04, 2020 87.04 88.43 86.20 87.39 398,431 -0.36(-0.41%)
May 01, 2020 87.46 90.40 86.70 87.75 385,800 -1.83(-2.04%)
Apr 30, 2020 93.45 94.06 89.28 89.58 862,386 -5.36(-5.65%)
Apr 29, 2020 91.19 96.28 91.19 94.94 406,640 +5.48(+6.13%)
Apr 28, 2020 91.13 92.00 88.21 89.46 442,827 -0.76(-0.84%)
Apr 27, 2020 87.74 91.16 86.40 90.22 369,211 +3.10(+3.56%)
Apr 24, 2020 88.98 88.98 85.70 87.12 522,500 +1.21(+1.41%)
Apr 23, 2020 85.13 90.47 85.01 85.91 535,546 +2.08(+2.48%)
Apr 22, 2020 85.28 86.00 82.65 83.83 523,675 +0.34(+0.41%)
Apr 21, 2020 82.65 84.71 81.86 83.49 367,818 -1.55(-1.82%)
Apr 20, 2020 85.46 87.81 84.68 85.04 395,928 -3.03(-3.44%)
Apr 17, 2020 85.31 88.47 85.31 88.07 450,900 +5.37(+6.49%)
Apr 16, 2020 83.17 83.66 80.06 82.70 1,004,105 -0.22(-0.27%)
Apr 15, 2020 85.08 85.80 82.11 82.92 581,909 -5.80(-6.54%)
Apr 14, 2020 89.43 90.91 87.36 88.72 303,694 +1.52(+1.74%)
Apr 13, 2020 89.28 90.00 86.82 87.20 343,273 -2.64(-2.94%)
Apr 09, 2020 90.00 92.60 89.00 89.84 408,000 +2.13(+2.43%)
Apr 08, 2020 86.29 89.69 84.30 87.71 347,118 +2.53(+2.97%)
Apr 07, 2020 87.23 88.92 85.15 85.18 383,706 +0.86(+1.02%)
Apr 06, 2020 83.74 85.07 83.11 84.32 1,102,592 +4.56(+5.72%)
Apr 03, 2020 82.14 83.92 78.22 79.76 423,400 -3.77(-4.51%)
Apr 02, 2020 83.53 85.33 80.01 83.53 512,110 +0.40(+0.48%)
Apr 01, 2020 83.98 86.15 81.63 83.13 632,503 -4.46(-5.09%)
Mar 31, 2020 89.10 91.28 86.54 87.59 656,733 -1.08(-1.22%)
Mar 30, 2020 83.89 89.26 81.76 88.67 581,380 +5.25(+6.29%)
Mar 27, 2020 88.26 89.06 83.04 83.42 717,200 -8.14(-8.89%)
Mar 26, 2020 84.30 92.09 83.74 91.56 960,590 +8.19(+9.82%)
Mar 25, 2020 82.91 89.55 80.40 83.37 1,027,687 +0.56(+0.68%)
Mar 24, 2020 74.25 83.35 73.86 82.81 867,713 +11.39(+15.95%)
Mar 23, 2020 74.41 75.24 70.57 71.42 875,653 -2.99(-4.02%)
Mar 20, 2020 78.47 80.57 73.59 74.41 1,030,300 -3.91(-4.99%)
Mar 19, 2020 75.14 82.40 73.01 78.32 884,594 +2.34(+3.08%)
Mar 18, 2020 78.26 80.26 75.02 75.98 961,052 -7.47(-8.95%)
Mar 17, 2020 82.18 85.34 78.72 83.45 1,023,544 +2.88(+3.57%)
Mar 16, 2020 79.50 86.99 75.53 80.57 953,579 -9.35(-10.40%)
Mar 13, 2020 91.36 91.46 85.10 89.92 1,031,400 +3.87(+4.50%)
Mar 12, 2020 88.79 92.33 80.10 86.05 774,588 -9.43(-9.88%)
Mar 11, 2020 96.26 98.10 94.12 95.48 639,256 -3.51(-3.55%)
Mar 10, 2020 97.02 99.31 94.74 98.99 762,126 +4.74(+5.03%)
Mar 09, 2020 99.20 99.20 94.10 94.25 663,986 -8.45(-8.23%)
Mar 06, 2020 102.13 104.31 101.33 102.70 700,700 -2.58(-2.45%)
Mar 05, 2020 106.35 106.91 104.68 105.28 512,246 -3.43(-3.16%)
Mar 04, 2020 106.98 108.93 105.00 108.71 501,371 +3.33(+3.16%)
Mar 03, 2020 105.77 109.44 104.77 105.38 618,209 -0.39(-0.37%)
Mar 02, 2020 102.83 105.90 101.38 105.77 1,159,753 +3.48(+3.40%)
Feb 28, 2020 100.80 103.21 99.39 102.29 940,500 -2.20(-2.11%)
Feb 27, 2020 106.38 107.97 104.28 104.49 653,596 -4.13(-3.80%)
Feb 26, 2020 108.23 109.85 107.84 108.62 763,517 +1.16(+1.08%)
Feb 25, 2020 109.06 110.31 106.69 107.46 574,413 -1.29(-1.19%)
Feb 24, 2020 107.11 109.64 106.78 108.75 485,579 -2.20(-1.98%)
Feb 21, 2020 108.47 111.97 107.78 110.95 887,500 +1.55(+1.42%)
Feb 20, 2020 117.52 118.86 106.01 109.40 1,423,752 -7.80(-6.66%)
Feb 19, 2020 116.51 117.78 116.32 117.20 681,734 +1.18(+1.02%)
Feb 18, 2020 115.77 116.91 115.27 116.02 365,519 -0.03(-0.03%)
Feb 14, 2020 116.35 116.65 115.33 116.05 405,400 -0.33(-0.28%)
Feb 13, 2020 116.39 117.23 116.14 116.38 195,338 -0.59(-0.50%)
Feb 12, 2020 118.91 118.99 116.69 116.97 278,004 -0.85(-0.72%)
Feb 11, 2020 117.19 119.09 117.19 117.82 452,729 +1.31(+1.12%)
Feb 10, 2020 115.50 117.17 115.50 116.51 309,979 +0.45(+0.39%)
Feb 07, 2020 117.85 118.20 115.74 116.06 330,000 -2.53(-2.13%)
Feb 06, 2020 119.85 120.03 118.08 118.59 534,081 -0.39(-0.33%)
Feb 05, 2020 117.81 119.33 117.18 118.98 328,961 +2.27(+1.94%)
Feb 04, 2020 118.13 118.13 116.45 116.71 280,868 +0.57(+0.49%)
Feb 03, 2020 115.33 116.79 114.84 116.14 325,918 +1.34(+1.17%)
Jan 31, 2020 116.59 116.84 114.59 114.80 735,300 -2.85(-2.42%)
Jan 30, 2020 114.16 117.68 113.96 117.65 292,709 +2.88(+2.51%)
Jan 29, 2020 115.52 116.39 114.71 114.77 318,583 -0.96(-0.83%)
Jan 28, 2020 115.93 116.81 114.76 115.73 283,203 +0.75(+0.65%)
Jan 27, 2020 114.81 116.19 114.32 114.98 334,309 -1.76(-1.51%)
Jan 24, 2020 118.02 118.02 115.58 116.74 267,600 -1.32(-1.12%)
Jan 23, 2020 116.61 118.46 114.82 118.06 373,352 +0.65(+0.55%)
Jan 22, 2020 117.43 118.27 117.11 117.41 394,991 +0.46(+0.39%)
Jan 21, 2020 119.67 120.13 116.09 116.95 752,567 -4.55(-3.74%)
Jan 17, 2020 121.57 122.06 120.92 121.50 382,400 +0.66(+0.55%)
Jan 16, 2020 121.98 121.98 120.19 120.84 343,747 -0.50(-0.41%)
Jan 15, 2020 120.58 121.71 120.46 121.34 424,967 +0.10(+0.08%)
Jan 14, 2020 120.31 121.28 119.95 121.24 416,802 +0.72(+0.60%)
Jan 13, 2020 119.31 121.53 118.77 120.52 503,649 +2.50(+2.12%)
Jan 10, 2020 119.62 119.71 117.89 118.02 327,000 -1.67(-1.40%)
Jan 09, 2020 119.20 119.82 118.47 119.69 397,791 +0.96(+0.81%)
Jan 08, 2020 118.38 120.14 118.28 118.73 279,167 -0.12(-0.10%)
Jan 07, 2020 117.73 119.85 117.73 118.85 412,233 +0.33(+0.28%)
Jan 06, 2020 118.42 119.04 117.82 118.52 399,059 -0.29(-0.24%)
Jan 03, 2020 117.57 119.47 117.57 118.81 292,300 -0.44(-0.37%)
Jan 02, 2020 120.85 120.88 118.45 119.25 345,673 -0.51(-0.43%)
Dec 31, 2019 119.94 120.82 119.63 119.76 369,100 -0.33(-0.27%)
Dec 30, 2019 120.59 120.83 119.73 120.09 315,522 -0.19(-0.16%)
Dec 27, 2019 120.97 121.31 120.00 120.28 322,000 -0.55(-0.46%)
Dec 26, 2019 120.65 121.25 119.53 120.83 287,157 +0.18(+0.15%)
Dec 24, 2019 121.12 121.34 120.58 120.65 119,500 -0.18(-0.15%)
Dec 23, 2019 121.25 121.26 120.41 120.83 355,161 -0.50(-0.41%)
Dec 20, 2019 120.55 122.17 119.97 121.33 1,640,600 +1.17(+0.97%)
Dec 19, 2019 120.62 121.03 120.10 120.16 376,946 -0.68(-0.56%)
Dec 18, 2019 120.66 120.97 119.26 120.84 363,528 -0.24(-0.20%)
Dec 17, 2019 119.31 121.43 118.18 121.08 399,160 +2.21(+1.86%)
Dec 16, 2019 120.45 120.47 118.74 118.87 384,655 -0.88(-0.73%)
Dec 13, 2019 120.28 121.16 119.02 119.75 306,300 -1.12(-0.93%)
Dec 12, 2019 119.40 120.99 118.44 120.87 456,177 +0.40(+0.33%)
Dec 11, 2019 120.24 120.96 119.97 120.47 527,073 +0.14(+0.12%)
Dec 10, 2019 119.90 121.28 119.83 120.33 358,355 -0.21(-0.17%)
Dec 09, 2019 120.17 121.72 120.14 120.54 394,923 +0.32(+0.27%)
Dec 06, 2019 119.00 121.09 119.00 120.22 566,400 +1.57(+1.32%)
Dec 05, 2019 116.94 118.67 116.70 118.65 671,301 +1.53(+1.31%)
Dec 04, 2019 118.69 119.30 116.76 117.12 548,566 -0.91(-0.77%)
Dec 03, 2019 116.88 118.13 116.06 118.03 429,946 -0.48(-0.41%)
Dec 02, 2019 118.28 118.96 117.79 118.51 392,437 +0.53(+0.45%)
Nov 29, 2019 118.52 118.76 117.58 117.98 120,600 -0.99(-0.83%)
Nov 27, 2019 119.30 119.35 117.90 118.97 441,000 -0.19(-0.16%)
Nov 26, 2019 117.19 119.32 116.53 119.16 469,548 +2.30(+1.97%)
Nov 25, 2019 116.86 118.51 115.87 116.86 691,355 +0.47(+0.40%)
Nov 22, 2019 117.16 117.23 116.23 116.39 402,000 +0.11(+0.09%)
Nov 21, 2019 116.79 117.64 116.26 116.28 684,907 -0.93(-0.79%)
Nov 20, 2019 115.21 118.38 114.62 117.21 769,774 +1.39(+1.20%)
Nov 19, 2019 116.56 116.56 114.36 115.82 831,315 -0.62(-0.53%)
Nov 18, 2019 113.04 116.52 112.69 116.44 798,465 +3.27(+2.89%)
Nov 15, 2019 113.83 114.73 112.80 113.17 600,900 +0.23(+0.20%)
Nov 14, 2019 113.65 114.67 112.64 112.94 892,810 -1.87(-1.63%)
Nov 13, 2019 115.39 116.31 114.59 114.81 471,753 -0.91(-0.79%)
Nov 12, 2019 116.52 116.79 115.36 115.72 463,650 -0.80(-0.69%)
Nov 11, 2019 116.81 116.88 116.08 116.52 304,236 -0.82(-0.70%)
Nov 08, 2019 117.03 118.58 116.94 117.34 373,200 -0.10(-0.09%)
Nov 07, 2019 118.62 119.09 117.31 117.44 569,720 +0.24(+0.20%)
Nov 06, 2019 117.94 118.54 116.98 117.20 704,921 -1.37(-1.16%)
Nov 05, 2019 119.50 120.49 118.51 118.57 577,306 -0.03(-0.03%)
Nov 04, 2019 118.50 119.05 117.74 118.60 394,622 +0.93(+0.79%)
Nov 01, 2019 117.28 119.10 117.28 117.67 427,600 +1.63(+1.40%)
Oct 31, 2019 117.18 117.61 115.73 116.04 680,077 -2.01(-1.70%)
Oct 30, 2019 118.14 118.90 117.44 118.05 518,324 -1.68(-1.40%)
Oct 29, 2019 118.10 120.86 118.10 119.73 465,214 +1.61(+1.36%)
Oct 28, 2019 116.11 118.75 116.10 118.12 606,719 +2.07(+1.78%)
Oct 25, 2019 113.25 117.31 112.79 116.05 889,800 +3.21(+2.84%)
Oct 24, 2019 105.63 112.89 105.00 112.84 1,834,757 +13.61(+13.72%)
Oct 23, 2019 99.65 99.67 98.32 99.23 503,376 -0.42(-0.42%)
Oct 22, 2019 99.28 100.19 98.74 99.65 451,574 +0.64(+0.65%)
Oct 21, 2019 100.27 100.91 98.97 99.01 314,320 -0.34(-0.34%)
Oct 18, 2019 100.00 100.17 98.97 99.35 310,400 -0.60(-0.60%)
Oct 17, 2019 100.42 101.10 99.12 99.95 451,970 +0.63(+0.63%)
Oct 16, 2019 99.90 100.57 98.67 99.32 382,698 -1.50(-1.49%)
Oct 15, 2019 99.63 101.97 98.80 100.82 385,254 +0.94(+0.94%)
Oct 14, 2019 100.41 100.74 98.95 99.88 293,578 -1.76(-1.73%)
Oct 11, 2019 101.51 102.88 101.50 101.64 372,800 +1.63(+1.63%)
Oct 10, 2019 98.96 100.41 98.13 100.01 440,747 +1.97(+2.01%)
Oct 09, 2019 99.13 99.13 96.74 98.04 436,811 -0.14(-0.14%)
Oct 08, 2019 97.98 99.19 97.31 98.18 413,135 -0.54(-0.55%)
Oct 07, 2019 99.33 99.62 98.10 98.72 340,110 -0.78(-0.78%)
Oct 04, 2019 98.45 99.60 98.13 99.50 322,900 +1.43(+1.46%)
Oct 03, 2019 96.72 98.09 95.39 98.07 471,436 +0.97(+1.00%)
Oct 02, 2019 98.01 98.49 96.53 97.10 312,140 -2.05(-2.07%)
Oct 01, 2019 100.34 102.00 98.91 99.15 369,691 -0.51(-0.51%)
Sep 30, 2019 98.66 99.91 98.56 99.66 284,375 +0.77(+0.78%)
Sep 27, 2019 99.30 99.82 98.47 98.89 478,800 +0.10(+0.10%)
Sep 26, 2019 99.78 99.78 97.58 98.79 434,723 -1.41(-1.41%)
Sep 25, 2019 98.05 100.46 98.05 100.20 742,673 +1.85(+1.88%)
Sep 24, 2019 100.94 101.18 97.80 98.35 990,218 -2.92(-2.88%)
Sep 23, 2019 99.86 102.30 99.23 101.27 347,129 +0.80(+0.80%)
Sep 20, 2019 103.44 103.53 100.35 100.47 1,187,500 -3.06(-2.96%)
Sep 19, 2019 102.74 104.69 102.38 103.53 507,097 +0.38(+0.37%)
Sep 18, 2019 102.70 103.30 102.08 103.15 291,318 -0.18(-0.17%)
Sep 17, 2019 101.44 103.59 100.98 103.33 516,366 +0.77(+0.75%)
Sep 16, 2019 102.33 103.72 101.22 102.56 465,482 -0.84(-0.81%)
Sep 13, 2019 104.97 104.97 103.36 103.40 281,800 -0.34(-0.33%)
Sep 12, 2019 103.56 104.35 102.69 103.74 358,948 +0.40(+0.39%)
Sep 11, 2019 103.50 103.50 101.78 103.34 382,398 +0.30(+0.29%)
Sep 10, 2019 100.33 103.10 99.33 103.04 428,381 +2.66(+2.65%)
Sep 09, 2019 100.84 101.13 99.81 100.38 454,039 +0.30(+0.30%)
Sep 06, 2019 101.63 101.94 99.98 100.08 615,900 -0.09(-0.09%)
Sep 05, 2019 100.31 102.18 99.80 100.17 618,555 +1.05(+1.06%)
Sep 04, 2019 97.96 99.14 97.76 99.12 518,836 +2.51(+2.60%)
Sep 03, 2019 96.31 96.71 95.25 96.61 381,372 -0.62(-0.64%)
Aug 30, 2019 98.52 98.52 96.96 97.23 599,000 -0.36(-0.37%)
Aug 29, 2019 96.50 98.14 96.50 97.59 533,509 +2.16(+2.26%)
Aug 28, 2019 94.18 95.83 93.43 95.43 278,569 +0.92(+0.97%)
Aug 27, 2019 96.10 96.10 94.48 94.51 777,798 -1.27(-1.33%)
Aug 26, 2019 96.14 96.45 95.31 95.78 495,030 +0.21(+0.22%)
Aug 23, 2019 97.21 98.14 95.24 95.57 466,900 -2.19(-2.24%)
Aug 22, 2019 98.68 98.88 97.49 97.76 430,229 -0.39(-0.40%)
Aug 21, 2019 99.14 99.14 97.64 98.15 529,283 -0.04(-0.04%)
Aug 20, 2019 98.33 99.29 97.81 98.19 547,785 -0.73(-0.74%)
Aug 19, 2019 98.82 99.49 98.62 98.92 277,076 +1.33(+1.36%)
Aug 16, 2019 96.20 97.84 96.20 97.59 1,213,600 +1.78(+1.86%)
Aug 15, 2019 96.18 96.50 95.04 95.81 441,930 -0.42(-0.44%)
Aug 14, 2019 96.82 97.54 95.84 96.23 591,843 -3.03(-3.05%)
Aug 13, 2019 97.55 100.64 97.06 99.26 481,467 +1.76(+1.81%)
Aug 12, 2019 98.46 98.52 96.91 97.50 473,146 -0.92(-0.93%)
Aug 09, 2019 99.36 99.58 98.13 98.42 585,200 -1.78(-1.78%)
Aug 08, 2019 98.96 100.54 98.68 100.20 625,710 +2.27(+2.32%)
Aug 07, 2019 96.63 98.06 95.70 97.93 447,307 -0.15(-0.15%)
Aug 06, 2019 96.76 98.10 95.75 98.08 496,678 +1.44(+1.49%)
Aug 05, 2019 96.26 96.92 95.56 96.64 539,122 -1.27(-1.30%)
Aug 02, 2019 98.09 98.79 96.91 97.91 399,400 -0.97(-0.98%)
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.