Reliance Steel & Aluminum Company (NY: RS )

177.24 USD +2.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.45 14.61 14.22 14.50 117,200 +0.10(+0.69%)
Jan 29, 2004 14.64 14.65 14.07 14.40 206,400 -0.05(-0.38%)
Jan 28, 2004 15.49 15.49 14.38 14.46 124,200 -0.99(-6.44%)
Jan 27, 2004 15.45 15.54 15.24 15.45 114,700 +0.08(+0.52%)
Jan 26, 2004 15.79 15.85 15.10 15.37 73,700 -0.42(-2.66%)
Jan 23, 2004 15.74 15.89 15.33 15.79 89,100 +0.17(+1.09%)
Jan 22, 2004 16.25 16.29 15.54 15.62 91,900 -0.63(-3.85%)
Jan 21, 2004 15.75 16.39 15.72 16.25 104,500 +0.63(+4.00%)
Jan 20, 2004 15.62 15.71 15.56 15.62 78,200 -0.02(-0.13%)
Jan 16, 2004 15.75 15.85 15.54 15.64 117,700 +0.35(+2.29%)
Jan 15, 2004 15.88 15.88 15.08 15.29 243,100 -0.98(-6.05%)
Jan 14, 2004 16.69 16.69 16.05 16.27 135,000 -0.42(-2.49%)
Jan 13, 2004 16.57 16.69 16.06 16.69 89,800 +0.29(+1.74%)
Jan 12, 2004 16.34 16.45 16.23 16.41 80,500 +0.14(+0.83%)
Jan 09, 2004 16.93 16.93 16.27 16.27 61,200 -0.66(-3.90%)
Jan 08, 2004 16.98 16.99 16.83 16.93 58,500 +0.07(+0.42%)
Jan 07, 2004 16.70 16.86 16.45 16.86 114,100 +0.16(+0.96%)
Jan 06, 2004 17.24 17.35 16.70 16.70 136,900 -0.39(-2.28%)
Jan 05, 2004 17.55 17.55 17.05 17.09 98,200 -0.15(-0.87%)
Jan 02, 2004 17.15 17.55 17.15 17.24 169,200 +0.63(+3.82%)
Dec 31, 2003 17.30 17.30 16.50 16.61 117,200 -0.70(-4.05%)
Dec 30, 2003 17.45 17.45 17.20 17.30 107,900 -0.20(-1.11%)
Dec 29, 2003 16.83 17.50 16.83 17.50 75,200 +0.67(+4.01%)
Dec 26, 2003 16.61 16.83 16.61 16.83 50,500 +0.20(+1.20%)
Dec 24, 2003 16.89 16.89 16.61 16.62 34,600 -0.32(-1.89%)
Dec 23, 2003 16.65 16.95 16.62 16.95 115,700 +0.12(+0.71%)
Dec 22, 2003 16.45 16.83 16.45 16.83 91,500 +0.34(+2.03%)
Dec 19, 2003 16.75 16.79 16.27 16.49 120,700 -0.26(-1.55%)
Dec 18, 2003 15.85 16.95 15.85 16.75 242,500 +0.80(+5.02%)
Dec 17, 2003 15.96 15.97 15.82 15.95 90,500 +0.02(+0.16%)
Dec 16, 2003 15.66 15.93 15.42 15.93 99,400 +0.21(+1.37%)
Dec 15, 2003 15.99 16.11 15.66 15.71 96,400 -0.11(-0.70%)
Dec 12, 2003 15.50 15.82 15.38 15.82 164,600 +0.43(+2.79%)
Dec 11, 2003 14.90 15.78 14.90 15.39 302,400 +0.31(+2.06%)
Dec 10, 2003 16.15 16.15 15.07 15.08 194,300 -1.15(-7.06%)
Dec 09, 2003 16.08 16.38 16.08 16.23 85,700 +0.21(+1.28%)
Dec 08, 2003 15.97 16.10 15.88 16.02 112,000 +0.17(+1.07%)
Dec 05, 2003 15.82 15.96 15.60 15.85 83,600 -0.09(-0.53%)
Dec 04, 2003 15.41 16.02 15.36 15.94 130,800 +0.59(+3.81%)
Dec 03, 2003 15.41 15.67 15.35 15.35 91,100 -0.06(-0.39%)
Dec 02, 2003 15.51 15.51 15.39 15.41 145,900 +0.02(+0.13%)
Dec 01, 2003 14.87 15.62 14.87 15.39 153,600 +0.65(+4.41%)
Nov 28, 2003 14.88 14.97 14.74 14.74 49,900 -0.18(-1.21%)
Nov 26, 2003 14.85 14.99 14.61 14.92 222,300 -0.12(-0.80%)
Nov 25, 2003 14.97 15.00 14.91 15.04 150,400 -0.04(-0.27%)
Nov 24, 2003 15.04 15.12 14.88 15.08 83,300 -0.05(-0.33%)
Nov 21, 2003 15.40 15.40 14.90 15.13 92,700 -0.28(-1.82%)
Nov 20, 2003 15.28 15.41 15.24 15.41 94,500 +0.13(+0.88%)
Nov 19, 2003 14.87 15.32 14.86 15.28 76,800 +0.35(+2.35%)
Nov 18, 2003 14.98 15.06 14.80 14.93 93,700 -0.06(-0.43%)
Nov 17, 2003 14.65 14.99 14.65 14.99 74,100 +0.32(+2.18%)
Nov 14, 2003 15.11 15.12 14.66 14.67 59,400 -0.39(-2.59%)
Nov 13, 2003 14.90 15.18 14.90 15.06 76,700 +0.16(+1.04%)
Nov 12, 2003 14.43 14.90 14.43 14.90 133,000 +0.52(+3.61%)
Nov 11, 2003 14.47 14.48 14.36 14.38 69,800 -0.09(-0.62%)
Nov 10, 2003 14.65 14.71 14.45 14.47 88,600 -0.18(-1.19%)
Nov 07, 2003 14.50 14.65 14.50 14.65 100,500 +0.15(+1.03%)
Nov 06, 2003 14.82 14.82 14.35 14.50 74,400 -0.32(-2.19%)
Nov 05, 2003 14.75 14.93 14.65 14.82 59,700 -0.17(-1.10%)
Nov 04, 2003 14.75 15.15 14.75 14.99 142,800 +0.48(+3.34%)
Nov 03, 2003 14.49 14.63 14.45 14.51 113,600 +0.16(+1.08%)
Oct 31, 2003 14.29 14.45 14.04 14.35 152,100 +0.21(+1.52%)
Oct 30, 2003 14.20 14.44 14.13 14.13 116,900 -0.06(-0.46%)
Oct 29, 2003 13.57 14.26 13.57 14.20 147,700 +0.67(+4.99%)
Oct 28, 2003 13.64 13.74 13.31 13.53 226,900 -0.31(-2.28%)
Oct 27, 2003 13.28 13.87 13.13 13.84 232,300 +0.72(+5.53%)
Oct 24, 2003 13.10 13.24 12.90 13.12 137,200 +0.07(+0.54%)
Oct 23, 2003 13.54 13.60 13.03 13.04 165,600 -0.49(-3.62%)
Oct 22, 2003 13.70 13.78 13.38 13.54 126,200 -0.20(-1.46%)
Oct 21, 2003 13.37 13.73 13.32 13.73 183,900 +0.41(+3.08%)
Oct 20, 2003 12.62 13.34 12.62 13.32 288,500 +0.79(+6.26%)
Oct 17, 2003 12.51 13.20 12.54 12.54 233,700 +0.03(+0.24%)
Oct 16, 2003 12.01 12.55 12.22 12.51 109,100 +0.50(+4.21%)
Oct 15, 2003 12.06 12.13 11.98 12.01 109,800 -0.09(-0.79%)
Oct 14, 2003 11.90 12.15 11.78 12.10 56,600 +0.20(+1.64%)
Oct 13, 2003 11.52 11.90 11.58 11.90 59,500 +0.39(+3.39%)
Oct 10, 2003 11.62 11.68 11.46 11.52 34,100 -0.10(-0.86%)
Oct 09, 2003 11.45 11.70 11.47 11.62 70,400 +0.17(+1.44%)
Oct 08, 2003 11.70 11.70 11.45 11.45 45,700 -0.27(-2.26%)
Oct 07, 2003 11.59 11.74 11.53 11.71 93,000 +0.15(+1.34%)
Oct 06, 2003 11.43 11.63 11.41 11.56 101,300 +0.06(+0.52%)
Oct 03, 2003 11.47 11.62 11.47 11.50 99,200 +0.03(+0.22%)
Oct 02, 2003 11.44 11.54 11.40 11.47 130,500 +0.03(+0.22%)
Oct 01, 2003 11.10 11.49 11.06 11.45 50,600 +0.35(+3.20%)
Sep 30, 2003 11.05 11.29 10.99 11.10 147,300 -0.02(-0.22%)
Sep 29, 2003 10.76 11.12 10.73 11.12 90,900 +0.41(+3.83%)
Sep 26, 2003 11.06 11.06 10.71 10.71 67,100 -0.29(-2.64%)
Sep 25, 2003 11.25 11.32 10.96 11.00 72,500 -0.28(-2.44%)
Sep 24, 2003 11.49 11.54 11.35 11.28 66,400 -0.24(-2.08%)
Sep 23, 2003 11.46 11.53 11.45 11.52 73,300 +0.14(+1.23%)
Sep 22, 2003 11.54 11.54 11.18 11.38 65,900 -0.16(-1.43%)
Sep 19, 2003 11.46 11.61 11.46 11.54 109,700 +0.03(+0.26%)
Sep 18, 2003 11.44 11.54 11.43 11.51 92,400 +0.07(+0.66%)
Sep 17, 2003 11.49 11.50 11.37 11.44 45,100 -0.10(-0.91%)
Sep 16, 2003 11.47 11.55 11.40 11.54 78,000 +0.18(+1.63%)
Sep 15, 2003 11.47 11.50 11.34 11.36 36,200 -0.07(-0.66%)
Sep 12, 2003 11.46 11.56 11.34 11.43 49,400 -0.04(-0.31%)
Sep 11, 2003 11.45 11.51 11.38 11.46 60,500 +0.05(+0.44%)
Sep 10, 2003 11.50 11.50 11.33 11.41 83,000 +0.01(+0.09%)
Sep 09, 2003 11.69 11.69 11.40 11.40 38,100 -0.22(-1.89%)
Sep 08, 2003 11.61 11.75 11.55 11.62 100,200 +0.02(+0.13%)
Sep 05, 2003 11.55 11.70 11.54 11.61 115,000 +0.07(+0.61%)
Sep 04, 2003 11.59 11.60 11.40 11.54 76,300 -0.04(-0.30%)
Sep 03, 2003 11.57 11.66 11.55 11.57 146,100 +0.02(+0.22%)
Sep 02, 2003 11.54 11.65 11.45 11.55 367,400 +0.02(+0.13%)
Aug 29, 2003 11.48 11.62 11.48 11.54 81,500 +0.03(+0.22%)
Aug 28, 2003 11.48 11.54 11.25 11.51 69,800 +0.04(+0.31%)
Aug 27, 2003 11.47 11.51 11.44 11.47 58,700 -0.03(-0.22%)
Aug 26, 2003 11.32 11.50 11.14 11.50 164,700 +0.15(+1.32%)
Aug 25, 2003 11.40 11.40 11.20 11.35 45,900 -0.08(-0.66%)
Aug 22, 2003 11.47 11.50 11.35 11.43 45,500 -0.12(-1.04%)
Aug 21, 2003 11.50 11.57 11.45 11.54 280,400 +0.04(+0.39%)
Aug 20, 2003 11.80 11.80 11.46 11.50 129,300 -0.34(-2.87%)
Aug 19, 2003 11.74 11.90 11.74 11.84 120,000 +0.12(+0.98%)
Aug 18, 2003 11.57 11.80 11.55 11.72 80,800 +0.19(+1.65%)
Aug 15, 2003 11.55 11.55 11.50 11.54 28,700 -0.02(-0.13%)
Aug 14, 2003 11.50 11.61 11.47 11.55 107,500 +0.01(+0.09%)
Aug 13, 2003 11.54 11.78 11.47 11.54 184,700 -0.11(-0.90%)
Aug 12, 2003 11.04 11.64 11.04 11.64 84,600 +0.53(+4.77%)
Aug 11, 2003 10.79 11.13 10.79 11.12 75,000 +0.35(+3.20%)
Aug 08, 2003 10.75 10.80 10.68 10.77 77,200 +0.08(+0.80%)
Aug 07, 2003 10.78 10.79 10.65 10.69 96,200 -0.09(-0.84%)
Aug 06, 2003 10.89 10.89 10.76 10.78 39,300 -0.06(-0.60%)
Aug 05, 2003 11.01 11.04 10.83 10.84 61,700 -0.16(-1.45%)
Aug 04, 2003 11.21 11.21 11.00 11.00 100,500 -0.21(-1.87%)
Aug 01, 2003 11.20 11.31 11.01 11.21 96,200 +0.01(+0.09%)
Jul 31, 2003 11.25 11.25 11.03 11.20 74,200 -0.05(-0.44%)
Jul 30, 2003 10.94 11.25 10.75 11.25 122,200 +0.27(+2.41%)
Jul 29, 2003 10.75 10.98 10.62 10.98 75,900 +0.27(+2.52%)
Jul 28, 2003 10.53 10.82 10.53 10.71 59,900 +0.19(+1.81%)
Jul 25, 2003 10.45 10.62 10.39 10.53 73,400 +0.11(+1.06%)
Jul 24, 2003 10.30 10.66 10.30 10.41 92,000 +0.11(+1.07%)
Jul 23, 2003 10.44 10.47 10.20 10.30 45,400 -0.12(-1.10%)
Jul 22, 2003 10.15 10.43 10.08 10.42 88,900 +0.27(+2.61%)
Jul 21, 2003 10.34 10.35 10.08 10.15 107,400 -0.24(-2.31%)
Jul 18, 2003 10.05 10.44 10.04 10.39 136,000 +0.41(+4.16%)
Jul 17, 2003 10.00 10.09 9.870 9.980 138,200 +0.12(+1.17%)
Jul 16, 2003 10.53 10.75 9.850 9.865 140,000 -0.66(-6.27%)
Jul 15, 2003 10.75 10.80 10.53 10.53 46,800 -0.22(-2.09%)
Jul 14, 2003 10.68 10.95 10.66 10.75 34,100 +0.13(+1.22%)
Jul 11, 2003 10.46 10.73 10.40 10.62 34,300 +0.16(+1.53%)
Jul 10, 2003 10.64 10.70 10.44 10.46 56,200 -0.24(-2.24%)
Jul 09, 2003 10.55 10.70 10.39 10.70 53,000 +0.17(+1.66%)
Jul 08, 2003 10.15 10.54 10.15 10.53 115,400 +0.38(+3.69%)
Jul 07, 2003 10.20 10.51 10.11 10.15 123,600 +0.02(+0.15%)
Jul 03, 2003 10.20 10.21 10.13 10.13 34,700 -0.09(-0.88%)
Jul 02, 2003 10.15 10.30 10.12 10.22 76,900 +0.11(+1.04%)
Jul 01, 2003 10.35 10.35 10.11 10.12 59,600 -0.23(-2.22%)
Jun 30, 2003 10.45 10.46 10.25 10.35 75,400 -0.10(-0.91%)
Jun 27, 2003 10.62 10.72 10.42 10.45 63,800 -0.18(-1.69%)
Jun 26, 2003 10.28 10.68 10.25 10.62 95,700 +0.37(+3.61%)
Jun 25, 2003 10.38 10.38 10.19 10.26 91,600 -0.18(-1.72%)
Jun 24, 2003 10.35 10.50 10.30 10.44 25,800 +0.06(+0.58%)
Jun 23, 2003 10.56 10.57 10.26 10.38 35,000 -0.19(-1.75%)
Jun 20, 2003 10.54 10.64 10.46 10.56 33,900 +0.06(+0.57%)
Jun 19, 2003 10.50 10.70 10.46 10.50 35,400 -0.07(-0.71%)
Jun 18, 2003 10.26 10.58 10.26 10.57 28,000 +0.29(+2.82%)
Jun 17, 2003 10.40 10.40 10.22 10.29 29,900 -0.07(-0.72%)
Jun 16, 2003 10.11 10.36 10.11 10.36 25,900 +0.26(+2.57%)
Jun 13, 2003 10.47 10.47 10.08 10.10 30,400 -0.25(-2.42%)
Jun 12, 2003 10.05 10.35 10.00 10.35 26,500 +0.30(+2.99%)
Jun 11, 2003 9.815 10.18 9.725 10.05 63,800 +0.24(+2.39%)
Jun 10, 2003 9.750 9.825 9.580 9.815 54,000 -0.01(-0.10%)
Jun 09, 2003 10.00 10.02 9.780 9.825 28,600 -0.23(-2.24%)
Jun 06, 2003 10.03 10.25 10.03 10.05 24,100 +0.05(+0.50%)
Jun 05, 2003 10.03 10.06 9.990 10.00 71,200 +0.01(+0.05%)
Jun 04, 2003 9.880 10.24 9.870 9.995 44,400 +0.11(+1.16%)
Jun 03, 2003 9.950 9.955 9.790 9.880 44,700 -0.12(-1.20%)
Jun 02, 2003 9.645 10.03 9.645 10.00 48,900 +0.39(+4.11%)
May 30, 2003 9.500 9.745 9.425 9.605 121,100 -0.13(-1.34%)
May 29, 2003 9.750 9.850 9.555 9.735 152,300 +0.54(+5.82%)
May 28, 2003 9.225 9.280 9.080 9.200 28,400 -0.03(-0.27%)
May 27, 2003 8.875 9.225 8.850 9.225 34,900 +0.39(+4.47%)
May 23, 2003 8.625 8.865 8.615 8.830 23,200 +0.21(+2.38%)
May 22, 2003 8.575 8.680 8.505 8.625 20,000 +0.04(+0.41%)
May 21, 2003 8.775 8.865 8.460 8.590 52,600 -0.23(-2.66%)
May 20, 2003 8.625 8.875 8.595 8.825 73,200 +0.27(+3.16%)
May 19, 2003 8.875 8.935 8.550 8.555 63,200 -0.32(-3.61%)
May 16, 2003 8.960 9.015 8.875 8.875 51,300 -0.18(-1.93%)
May 15, 2003 9.000 9.050 8.975 9.050 73,700 -0.01(-0.17%)
May 14, 2003 8.980 9.075 8.965 9.065 33,500 +0.08(+0.95%)
May 13, 2003 8.935 9.030 8.900 8.980 44,800 -0.01(-0.17%)
May 12, 2003 9.025 9.070 8.960 8.995 19,400 -0.01(-0.06%)
May 09, 2003 8.890 9.025 8.890 9.000 47,900 +0.09(+0.95%)
May 08, 2003 8.955 8.990 8.855 8.915 46,900 -0.02(-0.22%)
May 07, 2003 8.965 9.120 8.840 8.935 119,500 -0.05(-0.61%)
May 06, 2003 8.800 9.025 8.760 8.990 78,100 +0.24(+2.74%)
May 05, 2003 8.610 8.770 8.500 8.750 110,900 +0.16(+1.86%)
May 02, 2003 8.450 8.600 8.450 8.590 79,200 +0.12(+1.36%)
May 01, 2003 8.475 8.510 8.345 8.475 58,800 -0.03(-0.29%)
Apr 30, 2003 8.390 8.525 8.345 8.500 65,400 +0.14(+1.67%)
Apr 29, 2003 8.300 8.450 8.300 8.360 74,900 +0.04(+0.42%)
Apr 28, 2003 8.100 8.325 8.050 8.325 27,200 +0.26(+3.22%)
Apr 25, 2003 8.055 8.095 8.050 8.065 45,700 +0.01(+0.19%)
Apr 24, 2003 8.050 8.100 8.030 8.050 50,500 -0.05(-0.62%)
Apr 23, 2003 8.085 8.195 8.050 8.100 18,000 +0.04(+0.43%)
Apr 22, 2003 8.055 8.125 8.015 8.065 65,800 -0.03(-0.31%)
Apr 21, 2003 8.085 8.185 7.935 8.090 59,700 +0.05(+0.68%)
Apr 17, 2003 7.975 8.040 7.700 8.035 87,100 +0.38(+4.90%)
Apr 16, 2003 7.605 7.710 7.595 7.660 32,100 +0.12(+1.52%)
Apr 15, 2003 7.585 7.585 7.525 7.545 21,800 -0.04(-0.53%)
Apr 14, 2003 7.575 7.625 7.510 7.585 18,000 +0.05(+0.66%)
Apr 11, 2003 7.560 7.610 7.475 7.535 54,500 +0.02(+0.27%)
Apr 10, 2003 7.550 7.640 7.450 7.515 41,600 +0.00(+0.00%)
Apr 09, 2003 7.500 7.590 7.345 7.515 79,100 -0.01(-0.13%)
Apr 08, 2003 7.690 7.690 7.525 7.525 72,500 -0.05(-0.66%)
Apr 07, 2003 7.660 7.825 7.540 7.575 65,900 +0.02(+0.20%)
Apr 04, 2003 7.500 7.660 7.475 7.560 58,200 +0.06(+0.80%)
Apr 03, 2003 7.500 7.505 7.450 7.500 45,700 +0.01(+0.20%)
Apr 02, 2003 7.365 7.555 7.365 7.485 98,800 +0.16(+2.11%)
Apr 01, 2003 7.500 7.505 7.310 7.330 70,200 -0.22(-2.91%)
Mar 31, 2003 7.500 7.575 7.255 7.550 106,800 +0.05(+0.67%)
Mar 28, 2003 7.650 7.675 7.500 7.500 82,600 -0.09(-1.19%)
Mar 27, 2003 7.740 7.745 7.590 7.590 132,900 -0.16(-2.06%)
Mar 26, 2003 8.055 8.055 7.740 7.750 164,800 -0.30(-3.79%)
Mar 25, 2003 7.720 8.090 7.720 8.055 81,800 +0.30(+3.87%)
Mar 24, 2003 8.320 8.320 7.750 7.755 71,900 -0.69(-8.17%)
Mar 21, 2003 7.650 8.445 7.575 8.445 143,900 +0.75(+9.75%)
Mar 20, 2003 7.700 7.840 7.495 7.695 40,500 -0.05(-0.71%)
Mar 19, 2003 7.675 7.850 7.650 7.750 49,400 +0.08(+0.98%)
Mar 18, 2003 7.620 7.760 7.575 7.675 50,400 -0.01(-0.13%)
Mar 17, 2003 7.100 7.685 7.100 7.685 65,600 +0.61(+8.70%)
Mar 14, 2003 7.050 7.175 7.025 7.070 35,800 +0.06(+0.78%)
Mar 13, 2003 6.740 7.030 6.575 7.015 201,600 +0.27(+4.08%)
Mar 12, 2003 6.970 6.970 6.740 6.740 106,200 -0.24(-3.44%)
Mar 11, 2003 7.260 7.400 6.935 6.980 85,100 -0.28(-3.86%)
Mar 10, 2003 7.550 7.550 7.255 7.260 65,700 -0.32(-4.16%)
Mar 07, 2003 7.350 7.825 7.350 7.575 119,400 +0.17(+2.36%)
Mar 06, 2003 7.500 7.535 7.225 7.400 41,300 -0.22(-2.89%)
Mar 05, 2003 7.600 7.650 7.500 7.620 88,100 -0.00(-0.07%)
Mar 04, 2003 7.625 7.750 7.565 7.625 79,700 -0.28(-3.48%)
Mar 03, 2003 8.150 8.225 7.810 7.900 53,000 -0.28(-3.36%)
Feb 28, 2003 8.150 8.195 8.120 8.175 81,300 +0.11(+1.36%)
Feb 27, 2003 7.975 8.065 7.865 8.065 101,300 +0.16(+2.09%)
Feb 26, 2003 8.075 8.120 7.860 7.900 59,100 -0.14(-1.80%)
Feb 25, 2003 8.050 8.065 7.875 8.045 41,900 +0.02(+0.25%)
Feb 24, 2003 8.175 8.175 7.905 8.025 45,700 -0.17(-2.13%)
Feb 21, 2003 8.050 8.220 7.875 8.200 34,200 +0.13(+1.61%)
Feb 20, 2003 8.000 8.125 7.850 8.070 41,200 +0.07(+0.88%)
Feb 19, 2003 8.200 8.200 7.855 8.000 82,600 -0.15(-1.84%)
Feb 18, 2003 7.750 8.150 7.700 8.150 100,000 +0.42(+5.43%)
Feb 14, 2003 7.800 7.850 7.650 7.730 127,700 -0.06(-0.77%)
Feb 13, 2003 7.775 7.820 7.675 7.790 103,700 +0.01(+0.13%)
Feb 12, 2003 7.955 7.955 7.700 7.780 132,200 -0.17(-2.14%)
Feb 11, 2003 8.450 8.450 7.885 7.950 201,700 -0.42(-5.07%)
Feb 10, 2003 8.905 8.905 7.585 8.375 272,400 -0.53(-5.95%)
Feb 07, 2003 8.975 9.025 8.605 8.905 62,300 -0.01(-0.06%)
Feb 06, 2003 9.100 9.170 8.810 8.910 40,200 -0.05(-0.61%)
Feb 05, 2003 9.000 9.125 8.860 8.965 75,700 -0.09(-0.94%)
Feb 04, 2003 9.425 9.425 9.010 9.050 151,800 -0.40(-4.28%)
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.