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

Reliance Inc (NY: RS )

282.36 -3.78 (-1.32%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 20, 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 (%)
Aug 31, 2022 183.75 183.75 179.68 182.33 519,587 -1.52(-0.83%)
Aug 30, 2022 190.13 190.13 182.74 183.85 343,625 -6.06(-3.19%)
Aug 29, 2022 187.45 192.99 187.03 189.91 348,595 +1.16(+0.62%)
Aug 26, 2022 190.72 192.04 187.87 188.75 221,392 -1.37(-0.72%)
Aug 25, 2022 185.22 190.31 185.22 190.12 277,107 +5.85(+3.17%)
Aug 24, 2022 182.96 184.81 182.34 184.27 336,086 -0.06(-0.03%)
Aug 23, 2022 183.61 188.15 183.61 184.32 293,657 +1.70(+0.93%)
Aug 22, 2022 183.59 185.05 181.53 182.63 226,948 -3.29(-1.77%)
Aug 19, 2022 188.28 188.70 185.18 185.91 311,734 -3.30(-1.74%)
Aug 18, 2022 188.98 190.77 188.51 189.21 207,584 +1.12(+0.60%)
Aug 17, 2022 188.60 189.07 187.11 188.09 164,904 -2.54(-1.33%)
Aug 16, 2022 190.41 192.01 190.05 190.63 207,220 +1.33(+0.70%)
Aug 15, 2022 187.75 189.58 186.16 189.30 208,714 -1.11(-0.58%)
Aug 12, 2022 188.05 190.91 186.39 190.41 215,707 +3.02(+1.61%)
Aug 11, 2022 187.99 192.14 187.34 187.39 280,319 +0.14(+0.07%)
Aug 10, 2022 185.39 188.13 184.47 187.25 284,594 +3.74(+2.04%)
Aug 09, 2022 182.59 184.21 181.49 183.52 283,193 +2.08(+1.14%)
Aug 08, 2022 183.70 186.79 176.99 181.44 572,557 -0.68(-0.37%)
Aug 05, 2022 177.98 183.66 177.98 182.12 260,406 +2.87(+1.60%)
Aug 04, 2022 175.06 180.51 173.84 179.25 369,683 +4.20(+2.40%)
Aug 03, 2022 181.01 181.01 174.69 175.05 511,153 -4.97(-2.76%)
Aug 02, 2022 185.15 185.15 178.70 180.02 387,828 -4.57(-2.47%)
Aug 01, 2022 182.10 185.71 181.65 184.59 486,747 +0.89(+0.48%)
Jul 29, 2022 181.53 184.18 179.43 183.70 486,289 +3.79(+2.10%)
Jul 28, 2022 175.11 182.43 174.18 179.91 645,749 -0.38(-0.21%)
Jul 27, 2022 178.19 180.79 174.63 180.29 401,342 +2.46(+1.39%)
Jul 26, 2022 177.69 177.69 174.71 177.83 318,811 -1.00(-0.56%)
Jul 25, 2022 176.33 179.40 175.67 178.82 281,689 +4.32(+2.47%)
Jul 22, 2022 178.47 179.52 172.67 174.51 351,077 -2.84(-1.60%)
Jul 21, 2022 173.82 177.61 172.12 177.35 405,165 +3.92(+2.26%)
Jul 20, 2022 173.67 174.12 170.72 173.43 313,896 -0.84(-0.48%)
Jul 19, 2022 168.80 174.82 168.25 174.26 359,137 +4.96(+2.93%)
Jul 18, 2022 172.44 174.84 168.64 169.30 303,749 -1.08(-0.64%)
Jul 15, 2022 170.44 170.96 167.68 170.38 251,065 +1.71(+1.01%)
Jul 14, 2022 164.81 169.21 164.25 168.68 397,116 -0.88(-0.52%)
Jul 13, 2022 164.25 169.82 164.25 169.55 409,868 +2.40(+1.43%)
Jul 12, 2022 166.63 171.08 166.63 167.16 422,861 -0.12(-0.07%)
Jul 11, 2022 165.14 169.13 164.88 167.28 388,303 +0.65(+0.39%)
Jul 08, 2022 169.06 169.06 166.05 166.63 337,427 -1.69(-1.00%)
Jul 07, 2022 167.84 169.96 166.31 168.32 433,562 +4.52(+2.76%)
Jul 06, 2022 164.02 165.26 159.51 163.80 639,435 -0.10(-0.06%)
Jul 05, 2022 160.48 164.28 156.90 163.90 498,258 -1.28(-0.78%)
Jul 01, 2022 162.72 166.11 160.16 165.18 452,649 +1.17(+0.71%)
Jun 30, 2022 161.64 166.04 159.99 164.01 423,158 -0.99(-0.60%)
Jun 29, 2022 166.89 166.89 162.45 165.00 409,293 -1.90(-1.14%)
Jun 28, 2022 170.26 170.26 166.23 166.90 359,404 -1.05(-0.63%)
Jun 27, 2022 168.23 169.24 165.48 167.95 392,740 +1.11(+0.67%)
Jun 24, 2022 158.88 167.11 158.73 166.84 654,429 +9.00(+5.70%)
Jun 23, 2022 161.83 161.95 154.77 157.84 521,594 -2.47(-1.54%)
Jun 22, 2022 159.59 162.12 158.84 160.31 507,832 -4.27(-2.59%)
Jun 21, 2022 168.04 168.04 164.45 164.58 469,984 +0.34(+0.21%)
Jun 17, 2022 161.79 165.46 161.04 164.24 1,051,354 +2.66(+1.65%)
Jun 16, 2022 170.54 171.51 160.93 161.58 625,877 -12.00(-6.91%)
Jun 15, 2022 172.84 175.95 169.41 173.58 525,004 +3.79(+2.23%)
Jun 14, 2022 172.70 175.22 169.62 169.79 537,538 -2.77(-1.61%)
Jun 13, 2022 174.88 176.51 171.29 172.57 388,313 -7.81(-4.33%)
Jun 10, 2022 177.77 181.88 177.65 180.38 306,211 -1.29(-0.71%)
Jun 09, 2022 186.23 186.36 181.54 181.67 285,219 -6.07(-3.24%)
Jun 08, 2022 191.35 191.64 185.64 187.75 283,542 -5.96(-3.08%)
Jun 07, 2022 188.16 193.85 188.00 193.70 312,302 +4.03(+2.12%)
Jun 06, 2022 188.90 190.99 186.71 189.68 250,690 +2.84(+1.52%)
Jun 03, 2022 188.53 190.25 185.94 186.84 223,282 -3.40(-1.79%)
Jun 02, 2022 190.85 192.61 188.07 190.24 262,316 +1.57(+0.83%)
Jun 01, 2022 189.23 190.22 183.48 188.66 461,183 +0.96(+0.51%)
May 31, 2022 197.34 197.34 187.21 187.71 1,080,357 -10.21(-5.16%)
May 27, 2022 193.80 198.18 193.23 197.91 474,274 +5.64(+2.93%)
May 26, 2022 181.98 193.61 181.98 192.27 693,937 +12.65(+7.04%)
May 25, 2022 170.56 180.50 169.76 179.62 437,627 +7.64(+4.44%)
May 24, 2022 171.40 172.68 168.49 171.98 246,383 -1.07(-0.62%)
May 23, 2022 174.34 175.53 171.34 173.05 450,359 +1.54(+0.90%)
May 20, 2022 173.08 173.79 167.56 171.51 415,874 -0.31(-0.18%)
May 19, 2022 174.25 174.93 166.96 171.82 670,888 -3.49(-1.99%)
May 18, 2022 183.56 184.03 174.48 175.30 370,955 -9.09(-4.93%)
May 17, 2022 181.36 185.34 179.88 184.40 260,506 +6.11(+3.43%)
May 16, 2022 179.74 181.81 177.78 178.28 376,494 -0.94(-0.53%)
May 13, 2022 180.14 182.94 178.96 179.23 404,242 -0.73(-0.41%)
May 12, 2022 178.57 181.58 176.66 179.96 439,118 -0.25(-0.14%)
May 11, 2022 182.29 186.42 180.09 180.21 561,314 -2.33(-1.27%)
May 10, 2022 186.60 187.59 180.43 182.53 493,135 -2.93(-1.58%)
May 09, 2022 184.91 189.00 183.67 185.46 464,959 -4.04(-2.13%)
May 06, 2022 188.66 190.70 183.19 189.50 522,177 -0.36(-0.19%)
May 05, 2022 202.12 202.61 188.34 189.85 655,911 -13.34(-6.56%)
May 04, 2022 195.67 203.41 195.67 203.19 558,332 +6.54(+3.33%)
May 03, 2022 188.68 197.35 188.11 196.65 565,357 +6.53(+3.44%)
May 02, 2022 190.44 191.96 185.94 190.11 469,946 -0.41(-0.22%)
Apr 29, 2022 194.95 199.38 189.25 190.53 511,634 -0.85(-0.44%)
Apr 28, 2022 186.17 192.37 184.36 191.37 509,370 +9.50(+5.23%)
Apr 27, 2022 181.63 185.73 179.49 181.87 496,864 +2.39(+1.33%)
Apr 26, 2022 182.87 183.17 179.20 179.47 434,548 -3.49(-1.91%)
Apr 25, 2022 182.71 185.82 176.44 182.96 524,378 -2.17(-1.17%)
Apr 22, 2022 190.59 190.59 184.29 185.14 512,433 -4.41(-2.33%)
Apr 21, 2022 193.63 196.95 188.25 189.55 349,261 -3.27(-1.69%)
Apr 20, 2022 191.81 193.54 189.87 192.81 381,828 +2.04(+1.07%)
Apr 19, 2022 186.44 191.10 186.36 190.78 415,765 +3.81(+2.04%)
Apr 18, 2022 187.00 189.13 185.29 186.96 314,659 +0.27(+0.14%)
Apr 14, 2022 184.74 187.53 183.52 186.69 378,133 +4.89(+2.69%)
Apr 13, 2022 178.62 182.29 176.35 181.80 269,407 +4.62(+2.61%)
Apr 12, 2022 177.08 181.85 176.01 177.18 404,806 +1.27(+0.72%)
Apr 11, 2022 172.99 178.93 172.99 175.91 440,079 +3.54(+2.05%)
Apr 08, 2022 172.60 173.91 170.70 172.37 294,506 +0.87(+0.51%)
Apr 07, 2022 171.35 172.39 169.10 171.50 268,833 -0.37(-0.21%)
Apr 06, 2022 171.96 173.51 169.72 171.86 637,472 -0.16(-0.09%)
Apr 05, 2022 174.27 176.30 171.59 172.03 416,463 -3.08(-1.76%)
Apr 04, 2022 177.57 177.74 173.51 175.10 344,247 -2.47(-1.39%)
Apr 01, 2022 177.21 179.77 175.08 177.57 401,234 +1.37(+0.77%)
Mar 31, 2022 176.92 180.15 175.74 176.21 549,847 -1.28(-0.72%)
Mar 30, 2022 179.63 180.30 175.83 177.49 612,347 -0.55(-0.31%)
Mar 29, 2022 181.86 181.86 174.00 178.03 887,071 -5.48(-2.99%)
Mar 28, 2022 186.27 186.27 181.66 183.51 631,935 -3.82(-2.04%)
Mar 25, 2022 188.08 188.25 186.12 187.34 420,655 -0.35(-0.18%)
Mar 24, 2022 188.28 189.29 185.90 187.68 440,384 +0.91(+0.49%)
Mar 23, 2022 187.54 188.43 185.16 186.77 504,338 -0.90(-0.48%)
Mar 22, 2022 187.87 189.28 186.06 187.67 407,832 +0.55(+0.29%)
Mar 21, 2022 187.78 190.71 184.88 187.12 468,665 +3.09(+1.68%)
Mar 18, 2022 182.50 184.57 180.20 184.04 763,621 +0.45(+0.25%)
Mar 17, 2022 182.29 185.16 182.29 183.59 463,322 +1.50(+0.82%)
Mar 16, 2022 184.93 187.08 179.26 182.09 418,202 -0.55(-0.30%)
Mar 15, 2022 177.76 183.24 177.60 182.64 407,414 +2.28(+1.26%)
Mar 14, 2022 180.85 183.30 177.89 180.36 382,275 -0.54(-0.30%)
Mar 11, 2022 180.55 183.16 177.59 180.90 660,199 -0.04(-0.02%)
Mar 10, 2022 180.33 182.73 176.50 180.94 446,626 +0.13(+0.07%)
Mar 09, 2022 174.84 182.12 173.34 180.81 559,033 +6.70(+3.85%)
Mar 08, 2022 175.32 177.37 170.87 174.11 464,311 -2.56(-1.45%)
Mar 07, 2022 180.66 183.33 175.43 176.67 497,812 -3.99(-2.21%)
Mar 04, 2022 180.61 181.25 176.31 180.66 416,363 -1.12(-0.62%)
Mar 03, 2022 182.53 183.69 177.31 181.78 611,196 +0.78(+0.43%)
Mar 02, 2022 180.14 182.71 177.92 181.00 568,345 +1.94(+1.08%)
Mar 01, 2022 182.51 186.45 174.76 179.06 675,990 -3.53(-1.93%)
Feb 28, 2022 173.90 182.85 173.74 182.59 1,091,691 +7.13(+4.06%)
Feb 25, 2022 167.08 175.60 168.80 175.46 588,166 +9.99(+6.04%)
Feb 24, 2022 160.50 165.96 158.59 165.47 416,040 +0.30(+0.18%)
Feb 23, 2022 167.93 169.24 164.74 165.18 410,942 -1.89(-1.13%)
Feb 22, 2022 169.55 171.91 167.05 167.07 586,225 -0.29(-0.17%)
Feb 18, 2022 167.36 0 +1.16(+0.70%)
Feb 17, 2022 165.26 172.27 165.26 166.20 688,749 +5.30(+3.29%)
Feb 16, 2022 159.66 162.05 158.82 160.90 317,949 +1.44(+0.90%)
Feb 15, 2022 155.92 160.28 153.93 159.47 370,882 +4.64(+3.00%)
Feb 14, 2022 154.53 155.82 152.64 154.82 352,781 +0.94(+0.61%)
Feb 11, 2022 152.41 156.10 151.50 153.89 282,774 +0.00(+0.00%)
Feb 10, 2022 153.60 158.28 153.28 153.89 232,935 -2.18(-1.40%)
Feb 09, 2022 152.84 157.00 151.33 156.07 261,580 +3.96(+2.60%)
Feb 08, 2022 148.42 152.22 148.05 152.11 549,967 +4.75(+3.23%)
Feb 07, 2022 150.43 150.43 146.40 147.35 448,402 -2.01(-1.35%)
Feb 04, 2022 151.89 154.24 149.29 149.36 313,451 -3.45(-2.26%)
Feb 03, 2022 152.84 152.82 167,632 -0.29(-0.19%)
Feb 02, 2022 151.29 154.21 150.44 153.10 340,558 +1.52(+1.00%)
Feb 01, 2022 148.38 152.33 147.54 151.58 290,150 +5.34(+3.65%)
Jan 31, 2022 145.34 144.09 146.25 563,679 +1.23(+0.85%)
Jan 28, 2022 145.97 145.97 141.38 145.01 416,387 +0.95(+0.66%)
Jan 27, 2022 144.40 147.32 142.52 144.06 440,991 +1.47(+1.03%)
Jan 26, 2022 146.53 148.07 141.89 142.59 497,786 -2.35(-1.62%)
Jan 25, 2022 143.28 145.67 139.46 144.94 432,148 -0.66(-0.45%)
Jan 24, 2022 141.63 146.40 140.62 145.60 471,947 +1.31(+0.91%)
Jan 21, 2022 152.94 152.94 143.88 144.29 465,230 -9.46(-6.15%)
Jan 20, 2022 156.03 159.28 153.57 153.75 374,292 -2.84(-1.81%)
Jan 19, 2022 160.80 160.80 155.60 156.59 281,928 -0.19(-0.12%)
Jan 18, 2022 157.64 157.64 154.95 156.79 198,743 -2.32(-1.46%)
Jan 14, 2022 159.11 0 +0.71(+0.45%)
Jan 13, 2022 160.77 162.50 157.73 158.40 266,247 -2.04(-1.27%)
Jan 12, 2022 159.53 161.22 158.72 160.44 369,864 +3.39(+2.16%)
Jan 11, 2022 154.37 157.16 151.77 157.05 232,638 +1.70(+1.10%)
Jan 10, 2022 158.86 160.81 154.62 155.35 418,952 -3.95(-2.48%)
Jan 07, 2022 159.61 160.00 157.06 159.30 226,013 +1.00(+0.63%)
Jan 06, 2022 160.78 160.78 156.74 158.31 240,710 -1.21(-0.76%)
Jan 05, 2022 157.94 163.33 156.88 159.51 309,536 +3.04(+1.94%)
Jan 04, 2022 155.64 158.60 155.33 156.47 221,712 +2.19(+1.42%)
Jan 03, 2022 155.78 157.11 153.92 154.28 181,517 -0.90(-0.58%)
Dec 31, 2021 154.57 156.04 152.76 155.18 159,641 +0.72(+0.46%)
Dec 30, 2021 156.55 157.20 154.03 154.46 144,005 -1.08(-0.69%)
Dec 29, 2021 153.70 156.01 153.44 155.54 109,390 +1.18(+0.76%)
Dec 28, 2021 153.39 154.71 153.03 154.37 141,189 +0.22(+0.14%)
Dec 27, 2021 151.32 154.33 149.64 154.15 202,011 +2.36(+1.56%)
Dec 23, 2021 151.27 152.34 150.30 151.78 206,502 +0.88(+0.58%)
Dec 22, 2021 149.04 151.27 147.89 150.90 205,437 +2.23(+1.50%)
Dec 21, 2021 147.68 149.26 147.34 148.67 205,725 +1.89(+1.29%)
Dec 20, 2021 150.99 151.00 145.01 146.78 308,636 -5.55(-3.64%)
Dec 17, 2021 150.35 153.43 149.13 152.33 739,527 +1.30(+0.86%)
Dec 16, 2021 150.49 154.60 148.84 151.03 348,388 +2.41(+1.62%)
Dec 15, 2021 148.78 149.04 145.59 148.62 295,080 -1.48(-0.99%)
Dec 14, 2021 150.19 153.01 149.64 150.10 383,657 +0.40(+0.27%)
Dec 13, 2021 152.57 152.57 149.09 149.70 458,668 -1.61(-1.06%)
Dec 10, 2021 152.06 152.06 149.47 151.31 243,542 +1.25(+0.84%)
Dec 09, 2021 148.89 151.17 147.36 150.05 254,218 -0.13(-0.09%)
Dec 08, 2021 151.34 151.73 149.43 150.19 213,411 -0.14(-0.10%)
Dec 07, 2021 149.38 152.70 149.38 150.33 299,027 +3.05(+2.07%)
Dec 06, 2021 145.55 148.17 144.24 147.28 423,732 +2.46(+1.70%)
Dec 03, 2021 147.04 148.60 143.32 144.82 349,658 -1.92(-1.31%)
Dec 02, 2021 144.39 149.28 143.75 146.74 339,441 +3.77(+2.64%)
Dec 01, 2021 144.33 148.44 142.90 142.97 419,168 +0.79(+0.56%)
Nov 30, 2021 149.39 150.02 141.68 142.18 650,085 -7.84(-5.23%)
Nov 29, 2021 152.87 153.04 149.55 150.02 320,139 -1.31(-0.87%)
Nov 26, 2021 148.96 152.69 148.06 151.33 155,562 -3.42(-2.21%)
Nov 24, 2021 156.98 157.83 154.38 154.76 200,832 -2.10(-1.34%)
Nov 23, 2021 157.78 159.53 155.84 156.86 244,372 -0.02(-0.01%)
Nov 22, 2021 154.63 159.69 154.54 156.88 356,633 +2.20(+1.42%)
Nov 19, 2021 153.23 156.49 152.85 154.68 258,127 +1.25(+0.82%)
Nov 18, 2021 151.99 154.18 153.25 153.43 230,484 +1.74(+1.15%)
Nov 17, 2021 155.73 157.36 151.50 151.69 512,065 -6.01(-3.81%)
Nov 16, 2021 157.65 158.57 156.74 157.70 321,117 +0.49(+0.31%)
Nov 15, 2021 158.47 159.00 156.89 157.21 272,317 -1.69(-1.06%)
Nov 12, 2021 158.50 159.85 157.92 158.90 248,022 +0.39(+0.25%)
Nov 11, 2021 157.17 158.91 157.02 158.51 285,718 +2.39(+1.53%)
Nov 10, 2021 157.18 156.12 406,387 -1.97(-1.25%)
Nov 09, 2021 156.40 158.15 156.33 158.09 403,053 +0.99(+0.63%)
Nov 08, 2021 157.85 159.82 156.58 157.10 444,602 +1.57(+1.01%)
Nov 05, 2021 153.74 155.69 153.74 155.53 459,520 +2.36(+1.54%)
Nov 04, 2021 151.23 153.99 151.23 153.17 597,880 +5.13(+3.47%)
Nov 03, 2021 143.50 148.57 143.06 148.03 531,794 +4.72(+3.30%)
Nov 02, 2021 141.44 143.48 141.44 143.31 462,849 +1.18(+0.83%)
Nov 01, 2021 141.20 142.44 137.86 142.13 458,136 +2.92(+2.09%)
Oct 29, 2021 138.00 140.85 138.00 139.21 443,016 +1.78(+1.30%)
Oct 28, 2021 136.32 140.00 135.96 137.43 475,932 +0.30(+0.22%)
Oct 27, 2021 142.35 143.63 137.09 137.14 436,512 -6.82(-4.74%)
Oct 26, 2021 145.26 143.56 143.96 242,928 -1.63(-1.12%)
Oct 25, 2021 143.02 146.33 142.56 145.58 289,807 +3.39(+2.38%)
Oct 22, 2021 142.49 143.66 141.87 142.19 221,415 +0.89(+0.63%)
Oct 21, 2021 139.93 141.37 138.45 141.31 336,358 -0.95(-0.67%)
Oct 20, 2021 139.82 143.28 139.08 142.26 279,920 +1.70(+1.21%)
Oct 19, 2021 141.61 142.20 139.98 140.56 315,211 -0.95(-0.67%)
Oct 18, 2021 139.17 142.19 137.98 141.51 449,469 +0.94(+0.67%)
Oct 15, 2021 140.10 142.37 140.04 140.56 333,932 +1.26(+0.90%)
Oct 14, 2021 140.95 142.27 139.04 139.31 390,107 +1.42(+1.03%)
Oct 13, 2021 137.63 138.50 135.71 137.89 249,104 +0.66(+0.48%)
Oct 12, 2021 137.33 138.73 136.91 137.23 233,899 +0.06(+0.04%)
Oct 11, 2021 136.64 139.15 136.54 137.17 317,385 +2.26(+1.67%)
Oct 08, 2021 135.99 136.69 134.77 134.92 196,163 -0.96(-0.71%)
Oct 07, 2021 136.48 138.41 135.70 135.88 275,021 +1.41(+1.05%)
Oct 06, 2021 134.71 135.35 132.41 134.47 306,895 -2.43(-1.77%)
Oct 05, 2021 135.98 138.37 134.52 136.90 260,243 +0.72(+0.53%)
Oct 04, 2021 137.39 139.22 136.03 136.17 351,205 -0.28(-0.20%)
Oct 01, 2021 135.65 137.60 132.98 136.45 314,419 +0.80(+0.59%)
Sep 30, 2021 138.94 139.90 135.28 135.65 477,803 -2.16(-1.57%)
Sep 29, 2021 140.97 141.39 137.10 137.81 331,285 -1.17(-0.84%)
Sep 28, 2021 138.50 140.25 136.14 138.98 276,305 +0.50(+0.36%)
Sep 27, 2021 136.25 139.13 136.25 138.49 211,110 +2.40(+1.76%)
Sep 24, 2021 137.13 138.25 135.98 136.09 237,997 -1.44(-1.05%)
Sep 23, 2021 137.59 139.56 137.10 137.53 409,092 +0.67(+0.49%)
Sep 22, 2021 135.94 139.10 135.94 136.86 480,535 +3.35(+2.51%)
Sep 21, 2021 135.47 135.47 131.83 133.51 560,217 -0.85(-0.63%)
Sep 20, 2021 132.69 134.49 129.02 134.35 476,774 -2.88(-2.10%)
Sep 17, 2021 138.68 138.81 136.13 137.23 985,726 -2.24(-1.60%)
Sep 16, 2021 142.73 142.73 139.16 139.47 286,088 -3.49(-2.44%)
Sep 15, 2021 140.69 143.25 140.69 142.96 428,781 +3.86(+2.77%)
Sep 14, 2021 142.05 142.05 138.63 139.10 228,888 -3.41(-2.39%)
Sep 13, 2021 143.38 143.38 140.75 142.51 376,344 +0.98(+0.69%)
Sep 10, 2021 142.49 143.72 141.11 141.53 446,275 -0.06(-0.04%)
Sep 09, 2021 140.96 142.97 140.49 141.58 345,294 +0.58(+0.41%)
Sep 08, 2021 141.16 141.87 140.01 141.00 339,281 -0.93(-0.66%)
Sep 07, 2021 142.28 143.49 141.81 141.94 290,312 -0.53(-0.37%)
Sep 03, 2021 142.41 143.08 141.68 142.47 367,125 -0.05(-0.03%)
Sep 02, 2021 143.34 143.35 141.61 142.52 293,069 +0.09(+0.06%)
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.