Skip to main content

Reliance Inc (NY: RS )

282.44 +5.33 (+1.93%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.03 40.43 38.98 39.96 1,407,338 +0.98(+2.51%)
Jul 30, 2012 38.55 39.05 38.21 38.98 971,079 +0.44(+1.15%)
Jul 27, 2012 37.59 38.77 37.31 38.54 936,807 +1.20(+3.22%)
Jul 26, 2012 35.78 37.62 35.78 37.34 1,743,489 +2.42(+6.94%)
Jul 25, 2012 35.71 35.89 34.86 34.92 1,740,809 -0.57(-1.62%)
Jul 24, 2012 37.03 37.15 35.24 35.49 1,164,826 -1.46(-3.95%)
Jul 23, 2012 36.46 37.15 36.04 36.95 661,569 -0.55(-1.47%)
Jul 20, 2012 38.12 38.35 37.41 37.50 612,008 -0.88(-2.31%)
Jul 19, 2012 38.77 38.92 38.30 38.39 561,796 -0.26(-0.68%)
Jul 18, 2012 37.84 38.68 37.84 38.65 579,822 +0.58(+1.53%)
Jul 17, 2012 38.50 38.67 37.45 38.07 608,789 -0.26(-0.67%)
Jul 16, 2012 38.39 38.55 37.94 38.32 479,525 -0.26(-0.68%)
Jul 13, 2012 37.54 38.71 37.47 38.59 580,672 +1.28(+3.43%)
Jul 12, 2012 38.44 40.22 36.76 37.31 1,646,123 -1.44(-3.71%)
Jul 11, 2012 39.26 39.62 38.54 38.74 440,811 -0.40(-1.01%)
Jul 10, 2012 40.17 40.17 38.77 39.14 556,341 -0.26(-0.65%)
Jul 09, 2012 39.48 39.64 39.05 39.40 468,877 -0.26(-0.65%)
Jul 06, 2012 39.74 40.11 39.47 39.65 563,064 -0.68(-1.69%)
Jul 05, 2012 39.82 40.75 39.45 40.34 631,493 +0.50(+1.27%)
Jul 03, 2012 39.09 40.17 39.03 39.83 534,472 +0.90(+2.31%)
Jul 02, 2012 39.43 39.43 38.62 38.93 624,994 -0.27(-0.69%)
Jun 29, 2012 38.46 39.21 38.39 39.20 664,274 +1.54(+4.08%)
Jun 28, 2012 36.93 37.66 36.80 37.66 567,064 +0.26(+0.71%)
Jun 27, 2012 36.73 37.51 36.29 37.40 395,302 +0.86(+2.36%)
Jun 26, 2012 36.15 36.76 35.92 36.54 430,026 +0.54(+1.51%)
Jun 25, 2012 36.04 36.17 35.76 36.00 478,488 -0.71(-1.92%)
Jun 22, 2012 36.76 36.83 36.31 36.70 571,507 +0.18(+0.49%)
Jun 21, 2012 38.07 38.12 36.49 36.52 484,979 -1.62(-4.25%)
Jun 20, 2012 38.20 38.75 37.79 38.15 533,068 -0.02(-0.04%)
Jun 19, 2012 36.78 38.43 36.74 38.16 682,831 +1.65(+4.51%)
Jun 18, 2012 36.55 36.76 36.34 36.52 562,865 -0.41(-1.11%)
Jun 15, 2012 36.58 37.11 36.27 36.93 1,262,734 +0.50(+1.39%)
Jun 14, 2012 36.19 36.65 35.92 36.42 616,049 +0.24(+0.66%)
Jun 13, 2012 36.20 36.67 35.91 36.18 591,118 -0.37(-1.02%)
Jun 12, 2012 36.73 36.83 36.09 36.55 753,683 +0.12(+0.32%)
Jun 11, 2012 38.25 38.27 36.41 36.44 1,232,326 -1.34(-3.55%)
Jun 08, 2012 37.64 37.94 36.90 37.78 901,048 +0.05(+0.14%)
Jun 07, 2012 37.61 38.55 37.42 37.73 955,654 +0.72(+1.95%)
Jun 06, 2012 36.23 37.01 36.23 37.01 528,074 +1.10(+3.07%)
Jun 05, 2012 35.48 35.99 35.24 35.90 468,709 +0.20(+0.57%)
Jun 04, 2012 35.77 35.77 34.78 35.70 1,033,666 -0.07(-0.20%)
Jun 01, 2012 35.59 36.30 35.52 35.77 745,585 -0.88(-2.39%)
May 31, 2012 37.32 37.46 36.22 36.65 615,866 -0.71(-1.89%)
May 30, 2012 37.62 37.70 37.11 37.35 604,805 -0.99(-2.57%)
May 29, 2012 37.64 38.53 37.64 38.34 517,061 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,932 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,291 -0.92(-2.42%)
May 23, 2012 36.99 38.20 36.44 38.12 636,498 +0.60(+1.59%)
May 22, 2012 38.12 38.46 37.23 37.52 763,990 -0.54(-1.42%)
May 21, 2012 36.84 38.15 36.71 38.06 643,615 +1.38(+3.76%)
May 18, 2012 37.67 37.95 36.48 36.68 783,666 -0.71(-1.90%)
May 17, 2012 38.74 39.08 37.31 37.40 803,215 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.60 1,017,619 -1.23(-3.09%)
May 15, 2012 40.38 40.79 39.68 39.83 783,923 -0.63(-1.57%)
May 14, 2012 40.14 40.91 39.91 40.46 550,678 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.14 40.69 356,290 +0.00(+0.00%)
May 10, 2012 41.17 41.42 40.28 40.69 535,043 -0.09(-0.23%)
May 09, 2012 39.96 41.42 39.59 40.78 654,832 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,531 -0.41(-0.99%)
May 07, 2012 41.04 41.51 40.71 41.23 343,304 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.10 41.29 662,709 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,675 -0.61(-1.41%)
May 02, 2012 43.01 43.42 42.84 43.26 556,253 -0.22(-0.50%)
May 01, 2012 43.30 44.39 43.22 43.48 772,523 +0.22(+0.52%)
Apr 30, 2012 43.24 43.56 42.78 43.25 816,623 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.60 1,184,052 +0.50(+1.17%)
Apr 26, 2012 42.57 43.39 40.35 43.09 979,919 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.30 42.83 572,365 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.85 539,789 +0.22(+0.54%)
Apr 23, 2012 41.23 41.70 40.78 41.62 675,474 -0.50(-1.18%)
Apr 20, 2012 42.66 42.80 42.08 42.12 464,145 -0.17(-0.40%)
Apr 19, 2012 43.15 43.28 42.02 42.29 896,492 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.14 616,355 -0.33(-0.75%)
Apr 17, 2012 42.50 44.01 42.43 43.46 1,043,985 +1.34(+3.18%)
Apr 16, 2012 41.46 42.67 41.19 42.12 1,585,158 +1.83(+4.53%)
Apr 13, 2012 40.92 40.94 40.19 40.30 564,856 -0.77(-1.88%)
Apr 12, 2012 40.07 41.78 40.07 41.07 1,740,387 +1.15(+2.87%)
Apr 11, 2012 40.65 40.89 39.79 39.93 941,316 +0.07(+0.17%)
Apr 10, 2012 41.03 41.19 39.71 39.86 972,289 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.03 765,844 -0.35(-0.84%)
Apr 05, 2012 42.33 42.98 41.10 41.37 1,155,451 -1.12(-2.64%)
Apr 04, 2012 42.53 42.96 42.26 42.50 700,535 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,165 -0.80(-1.83%)
Apr 02, 2012 43.71 44.66 43.47 44.07 869,074 +0.36(+0.81%)
Mar 30, 2012 44.11 44.29 43.09 43.71 631,477 +0.05(+0.11%)
Mar 29, 2012 42.84 43.79 42.57 43.66 548,116 +0.32(+0.73%)
Mar 28, 2012 43.61 43.61 42.18 43.35 660,168 -0.38(-0.87%)
Mar 27, 2012 43.62 44.19 43.54 43.73 520,999 +0.05(+0.12%)
Mar 26, 2012 43.90 43.90 42.98 43.67 443,830 +0.42(+0.97%)
Mar 23, 2012 42.74 43.29 42.23 43.25 544,213 +0.67(+1.56%)
Mar 22, 2012 42.77 42.93 41.95 42.59 645,467 -1.01(-2.31%)
Mar 21, 2012 44.40 44.40 43.46 43.60 732,781 -0.69(-1.56%)
Mar 20, 2012 44.25 44.56 43.39 44.28 1,069,398 -0.56(-1.26%)
Mar 19, 2012 44.59 45.34 44.28 44.85 1,831,481 +0.41(+0.92%)
Mar 16, 2012 43.25 44.46 43.25 44.44 1,453,141 +1.16(+2.68%)
Mar 15, 2012 43.04 43.75 42.73 43.28 662,165 +0.19(+0.43%)
Mar 14, 2012 42.77 43.29 41.98 43.09 1,127,408 +0.25(+0.58%)
Mar 13, 2012 41.68 42.89 41.55 42.84 1,085,634 +1.36(+3.28%)
Mar 12, 2012 41.71 42.26 41.19 41.48 436,872 -0.15(-0.37%)
Mar 09, 2012 41.56 42.55 41.45 41.64 810,063 +0.15(+0.37%)
Mar 08, 2012 41.69 41.93 41.15 41.48 574,440 +0.36(+0.87%)
Mar 07, 2012 41.32 41.37 40.62 41.13 570,733 +0.19(+0.47%)
Mar 06, 2012 41.03 41.05 40.45 40.93 754,201 -0.74(-1.78%)
Mar 05, 2012 42.16 42.33 41.21 41.68 694,176 -0.69(-1.63%)
Mar 02, 2012 42.48 43.15 42.19 42.36 1,046,156 +0.11(+0.26%)
Mar 01, 2012 41.82 42.74 41.82 42.26 738,069 +0.68(+1.64%)
Feb 29, 2012 42.10 42.57 41.39 41.58 927,970 -0.53(-1.25%)
Feb 28, 2012 42.02 42.54 41.72 42.10 577,434 +0.05(+0.13%)
Feb 27, 2012 41.85 42.29 41.11 42.05 578,109 -0.18(-0.42%)
Feb 24, 2012 42.37 43.04 42.06 42.23 534,396 -0.12(-0.29%)
Feb 23, 2012 41.62 42.61 41.30 42.35 852,814 +0.66(+1.59%)
Feb 22, 2012 43.24 44.07 41.39 41.68 2,276,741 -2.30(-5.23%)
Feb 21, 2012 43.34 44.53 43.26 43.98 918,988 +0.87(+2.02%)
Feb 17, 2012 43.41 43.51 42.71 43.11 828,074 +0.00(+0.00%)
Feb 16, 2012 41.15 43.38 40.26 43.11 1,811,131 +2.61(+6.44%)
Feb 15, 2012 41.81 41.93 40.06 40.50 1,288,577 -0.93(-2.24%)
Feb 14, 2012 41.68 41.76 40.72 41.43 1,118,568 -0.38(-0.90%)
Feb 13, 2012 41.79 41.88 40.84 41.81 641,219 +0.40(+0.97%)
Feb 10, 2012 41.41 41.74 40.91 41.41 679,105 -0.74(-1.76%)
Feb 09, 2012 42.10 42.35 41.29 42.15 496,546 +0.09(+0.22%)
Feb 08, 2012 42.27 42.78 41.90 42.06 409,000 -0.14(-0.33%)
Feb 07, 2012 42.22 42.76 41.75 42.19 455,674 -0.08(-0.18%)
Feb 06, 2012 42.98 43.14 42.25 42.27 677,302 -0.94(-2.18%)
Feb 03, 2012 42.68 43.64 42.66 43.21 646,202 +1.02(+2.41%)
Feb 02, 2012 42.26 42.87 41.89 42.19 428,781 +0.11(+0.26%)
Feb 01, 2012 41.53 42.50 41.30 42.09 647,407 +1.03(+2.50%)
Jan 31, 2012 42.36 42.41 40.84 41.06 1,027,352 -0.72(-1.72%)
Jan 30, 2012 41.18 41.94 40.38 41.78 1,052,539 -0.62(-1.46%)
Jan 27, 2012 42.43 42.73 41.98 42.39 798,034 -0.28(-0.65%)
Jan 26, 2012 43.11 43.27 42.20 42.67 1,052,919 -0.46(-1.07%)
Jan 25, 2012 41.75 43.26 41.55 43.14 851,817 +1.13(+2.68%)
Jan 24, 2012 41.46 42.04 40.75 42.01 1,067,410 +0.11(+0.26%)
Jan 23, 2012 42.53 42.82 41.68 41.90 1,455,409 -0.48(-1.13%)
Jan 20, 2012 43.07 43.15 42.16 42.38 1,096,982 -0.88(-2.03%)
Jan 19, 2012 43.14 44.22 43.06 43.26 1,221,237 +0.19(+0.43%)
Jan 18, 2012 41.90 43.20 41.79 43.07 465,231 +1.13(+2.69%)
Jan 17, 2012 42.02 42.42 41.50 41.95 477,545 +0.52(+1.27%)
Jan 13, 2012 41.48 41.48 40.47 41.42 536,456 -0.69(-1.65%)
Jan 12, 2012 41.73 42.23 41.06 42.12 574,336 +0.54(+1.30%)
Jan 11, 2012 41.64 41.73 41.08 41.58 703,347 +0.14(+0.34%)
Jan 10, 2012 41.33 42.06 41.18 41.44 892,305 +0.90(+2.23%)
Jan 09, 2012 40.87 41.33 40.33 40.53 598,445 -0.26(-0.64%)
Jan 06, 2012 40.22 40.97 39.47 40.80 1,095,398 +0.51(+1.26%)
Jan 05, 2012 39.34 40.41 38.55 40.29 1,517,077 +0.56(+1.42%)
Jan 04, 2012 38.82 39.97 38.61 39.72 1,064,175 +2.15(+5.71%)
Dec 30, 2011 37.42 37.81 37.42 37.58 428,514 +0.15(+0.41%)
Dec 29, 2011 37.14 37.81 37.02 37.42 466,816 +0.54(+1.46%)
Dec 28, 2011 37.86 37.93 36.65 36.88 470,402 -1.03(-2.73%)
Dec 27, 2011 38.18 38.55 37.82 37.92 316,461 -0.54(-1.40%)
Dec 23, 2011 38.21 38.50 37.93 38.46 314,317 +1.12(+3.00%)
Dec 21, 2011 37.31 37.75 36.73 37.34 496,148 -0.15(-0.41%)
Dec 20, 2011 36.27 37.92 36.27 37.49 1,418,381 +1.87(+5.24%)
Dec 19, 2011 36.82 37.03 35.49 35.63 681,489 -1.03(-2.82%)
Dec 16, 2011 36.10 37.02 35.95 36.66 1,298,746 +0.92(+2.57%)
Dec 15, 2011 35.87 36.10 35.15 35.74 599,937 +0.48(+1.36%)
Dec 14, 2011 35.30 35.77 34.46 35.26 756,442 -0.33(-0.93%)
Dec 13, 2011 36.96 37.36 35.33 35.60 767,923 -0.99(-2.70%)
Dec 12, 2011 36.99 37.26 36.02 36.58 1,240,440 -1.44(-3.80%)
Dec 09, 2011 37.28 38.19 37.02 38.03 589,023 +0.93(+2.50%)
Dec 08, 2011 38.15 38.37 36.75 37.10 779,727 -1.57(-4.07%)
Dec 07, 2011 38.03 39.02 37.30 38.67 1,029,387 +0.19(+0.50%)
Dec 06, 2011 38.23 38.94 37.58 38.48 921,895 +0.23(+0.61%)
Dec 05, 2011 38.46 39.30 37.83 38.25 1,401,555 +0.54(+1.43%)
Dec 02, 2011 38.00 38.37 37.56 37.71 1,139,615 +0.27(+0.72%)
Dec 01, 2011 37.67 38.44 37.08 37.44 1,051,512 -0.46(-1.22%)
Nov 30, 2011 35.80 37.93 35.80 37.90 1,413,965 +3.72(+10.88%)
Nov 29, 2011 34.17 34.65 33.68 34.18 610,391 +0.19(+0.55%)
Nov 28, 2011 34.18 34.68 33.69 34.00 925,728 +1.50(+4.61%)
Nov 25, 2011 32.42 32.90 32.31 32.50 338,957 +0.04(+0.12%)
Nov 23, 2011 33.29 33.29 32.18 32.46 967,150 -1.32(-3.90%)
Nov 22, 2011 33.69 33.92 32.98 33.78 1,502,282 +0.08(+0.23%)
Nov 21, 2011 32.92 33.92 32.92 33.70 1,430,325 -0.22(-0.64%)
Nov 18, 2011 33.63 34.35 33.22 33.92 977,479 +0.62(+1.87%)
Nov 17, 2011 34.35 34.86 33.00 33.29 776,106 -1.05(-3.07%)
Nov 16, 2011 34.99 35.32 34.22 34.35 1,048,605 -1.27(-3.57%)
Nov 15, 2011 34.80 35.93 34.62 35.62 684,371 +0.56(+1.60%)
Nov 14, 2011 34.75 35.21 34.41 35.06 712,469 +0.22(+0.64%)
Nov 11, 2011 34.09 35.26 33.93 34.83 543,659 +1.38(+4.12%)
Nov 10, 2011 33.49 33.66 32.71 33.45 850,453 +0.56(+1.71%)
Nov 09, 2011 33.72 34.00 32.64 32.89 836,847 -2.09(-5.96%)
Nov 08, 2011 35.06 35.65 34.52 34.98 713,124 +0.16(+0.46%)
Nov 07, 2011 35.11 35.62 34.19 34.82 644,328 -0.22(-0.61%)
Nov 04, 2011 33.98 35.29 33.92 35.03 1,096,696 +0.59(+1.72%)
Nov 03, 2011 34.24 34.67 33.20 34.44 899,945 +0.77(+2.29%)
Nov 02, 2011 33.50 33.97 33.09 33.67 1,207,016 +1.22(+3.77%)
Nov 01, 2011 32.11 33.18 31.71 32.45 1,257,953 -1.56(-4.59%)
Oct 31, 2011 34.75 34.75 33.45 34.01 1,321,232 -1.39(-3.91%)
Oct 28, 2011 35.16 35.93 34.67 35.39 837,788 +0.08(+0.22%)
Oct 27, 2011 34.16 35.94 32.65 35.32 1,072,453 +3.51(+11.03%)
Oct 26, 2011 32.02 32.19 30.55 31.81 871,617 +0.58(+1.87%)
Oct 25, 2011 32.29 32.29 31.13 31.22 527,271 -1.40(-4.29%)
Oct 24, 2011 31.46 32.95 31.46 32.62 603,749 +1.45(+4.64%)
Oct 21, 2011 30.88 31.50 30.47 31.18 388,983 +0.85(+2.79%)
Oct 20, 2011 29.72 30.42 29.07 30.33 582,293 +0.54(+1.81%)
Oct 19, 2011 30.31 30.49 29.64 29.79 745,057 -0.65(-2.12%)
Oct 18, 2011 29.10 30.63 28.92 30.44 1,255,169 +1.19(+4.05%)
Oct 17, 2011 30.41 30.47 29.12 29.25 508,362 -1.38(-4.50%)
Oct 14, 2011 30.65 30.83 29.98 30.63 490,390 +0.52(+1.74%)
Oct 13, 2011 29.84 30.41 29.15 30.11 569,369 -0.09(-0.31%)
Oct 12, 2011 29.58 30.77 29.49 30.20 743,569 +0.95(+3.26%)
Oct 11, 2011 28.85 29.61 28.61 29.24 402,104 +0.02(+0.05%)
Oct 10, 2011 28.64 29.24 28.53 29.23 403,700 +1.45(+5.21%)
Oct 07, 2011 28.90 29.02 27.31 27.78 646,325 -0.91(-3.17%)
Oct 06, 2011 28.50 28.93 28.28 28.69 813,520 +1.05(+3.79%)
Oct 05, 2011 25.58 27.83 25.14 27.64 1,579,617 +2.05(+8.03%)
Oct 04, 2011 24.43 25.64 23.93 25.59 1,616,897 +0.93(+3.78%)
Oct 03, 2011 25.74 26.37 24.46 24.66 1,203,822 -1.52(-5.79%)
Sep 30, 2011 26.51 26.91 26.10 26.17 549,115 -0.99(-3.65%)
Sep 29, 2011 27.77 27.96 26.31 27.17 651,879 +0.20(+0.74%)
Sep 28, 2011 28.86 28.94 26.76 26.97 1,004,556 -1.82(-6.34%)
Sep 27, 2011 28.14 29.78 28.05 28.79 1,035,906 +1.54(+5.65%)
Sep 26, 2011 27.07 27.31 25.69 27.25 596,639 +0.95(+3.60%)
Sep 23, 2011 25.57 26.78 25.57 26.30 599,622 +0.38(+1.48%)
Sep 22, 2011 26.94 27.11 25.20 25.92 1,034,393 -2.09(-7.47%)
Sep 21, 2011 29.23 29.23 28.01 28.01 701,437 -1.32(-4.49%)
Sep 20, 2011 30.51 30.71 29.32 29.33 593,055 -1.12(-3.67%)
Sep 19, 2011 30.46 30.60 29.83 30.45 796,912 -0.79(-2.51%)
Sep 16, 2011 31.68 31.91 30.85 31.23 820,470 -0.31(-0.98%)
Sep 15, 2011 31.42 31.68 31.04 31.54 709,272 +0.45(+1.46%)
Sep 14, 2011 30.89 31.47 30.03 31.08 930,139 +0.47(+1.53%)
Sep 13, 2011 29.81 30.74 29.22 30.61 1,111,991 +0.99(+3.32%)
Sep 12, 2011 29.24 30.05 28.88 29.63 745,731 +0.00(+0.00%)
Sep 09, 2011 30.19 30.48 29.44 29.63 669,472 -0.95(-3.10%)
Sep 08, 2011 30.68 31.10 30.44 30.58 587,865 -0.42(-1.37%)
Sep 07, 2011 30.41 31.21 30.41 31.00 718,695 +1.31(+4.41%)
Sep 06, 2011 28.86 29.78 28.18 29.69 1,298,507 -0.16(-0.54%)
Sep 02, 2011 30.35 31.11 29.58 29.85 391,109 -1.38(-4.41%)
Sep 01, 2011 31.89 32.23 31.18 31.23 528,243 -0.66(-2.08%)
Aug 31, 2011 33.22 33.59 31.62 31.89 1,902,196 +0.37(+1.17%)
Aug 30, 2011 30.86 31.87 30.76 31.52 657,104 +0.07(+0.22%)
Aug 29, 2011 30.58 31.51 30.41 31.45 494,100 +1.52(+5.06%)
Aug 26, 2011 28.59 30.10 28.28 29.94 535,865 +1.06(+3.68%)
Aug 25, 2011 29.88 30.03 28.69 28.88 532,144 -0.69(-2.34%)
Aug 24, 2011 29.23 29.69 28.78 29.57 405,733 +0.32(+1.08%)
Aug 23, 2011 28.48 29.25 28.31 29.25 695,612 +0.88(+3.09%)
Aug 22, 2011 29.63 29.71 28.25 28.38 692,636 -0.32(-1.13%)
Aug 19, 2011 28.44 29.90 28.40 28.70 1,253,401 -0.12(-0.43%)
Aug 18, 2011 30.00 30.00 28.28 28.82 1,356,578 -2.22(-7.16%)
Aug 17, 2011 31.38 31.90 30.86 31.05 618,216 -0.33(-1.05%)
Aug 16, 2011 31.25 31.95 31.05 31.38 1,049,942 -0.41(-1.30%)
Aug 15, 2011 31.64 31.83 31.48 31.79 539,236 +0.51(+1.64%)
Aug 12, 2011 31.31 31.72 30.96 31.28 682,343 +0.34(+1.09%)
Aug 11, 2011 29.87 31.30 28.94 30.94 1,820,497 +1.34(+4.54%)
Aug 10, 2011 29.64 31.27 28.97 29.60 2,935,485 -0.86(-2.82%)
Aug 09, 2011 31.35 30.46 28.36 30.46 1,933,810 +1.84(+6.44%)
Aug 08, 2011 31.35 31.63 28.61 28.61 3,322,032 -3.95(-12.13%)
Aug 05, 2011 33.49 33.91 31.33 32.57 1,667,287 -0.40(-1.21%)
Aug 04, 2011 34.08 34.61 32.97 32.97 1,884,247 -2.06(-5.89%)
Aug 03, 2011 35.21 35.33 33.82 35.03 1,111,085 -0.11(-0.31%)
Aug 02, 2011 35.34 36.07 35.11 35.14 1,366,937 -0.56(-1.57%)
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.