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 (%)
Oct 31, 2008 18.33 19.68 17.76 19.19 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,410 +0.51(+2.84%)
Oct 29, 2008 16.24 19.14 15.70 18.09 4,667,314 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,535,884 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,054 -1.82(-12.13%)
Oct 24, 2008 13.40 15.52 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,558 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,033 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,258 -0.36(-1.75%)
Oct 20, 2008 19.81 21.15 19.30 20.57 3,263,134 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,656,582 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,118 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.43 20.54 6,296,265 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,680,969 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.43 21.48 17.71 17.81 3,067,562 -2.32(-11.53%)
Oct 08, 2008 18.71 21.38 17.84 20.14 4,838,239 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.45 4,061,756 -2.23(-10.29%)
Oct 06, 2008 22.76 22.79 19.17 21.68 3,236,062 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,177 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.67 28.18 1,850,993 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.77 29.09 2,372,394 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,367,915 -5.10(-15.50%)
Sep 26, 2008 33.17 33.31 32.36 32.88 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.14 33.90 1,474,950 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.04 33.44 1,339,908 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,791 -0.72(-2.09%)
Sep 22, 2008 36.56 36.58 34.38 34.38 1,476,689 -2.18(-5.95%)
Sep 19, 2008 36.96 37.24 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.27 32.49 35.10 2,374,379 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,077 -3.14(-8.51%)
Sep 16, 2008 32.56 37.06 32.56 36.92 3,140,928 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.26 34.49 2,422,088 -4.20(-10.85%)
Sep 12, 2008 37.31 39.63 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.53 37.67 33.62 36.79 3,068,293 +0.77(+2.15%)
Sep 10, 2008 34.68 36.64 34.39 36.02 2,145,658 +1.82(+5.33%)
Sep 09, 2008 36.67 36.75 34.11 34.20 3,049,639 -2.86(-7.71%)
Sep 08, 2008 39.66 39.95 36.78 37.05 3,299,037 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.33 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.59 41.06 37.76 37.87 3,801,998 -2.97(-7.26%)
Sep 03, 2008 40.32 41.01 39.54 40.83 3,114,150 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.28 1,926,815 -3.40(-7.79%)
Aug 29, 2008 43.63 44.18 43.33 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.63 1,204,951 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.61 1,318,713 +0.53(+1.26%)
Aug 26, 2008 42.39 42.61 41.54 42.08 1,186,879 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,836 -1.54(-3.51%)
Aug 22, 2008 44.33 44.42 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.64 45.08 44.06 44.32 1,423,994 -0.06(-0.14%)
Aug 20, 2008 43.47 44.75 43.30 44.39 2,047,348 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,713 +1.96(+4.73%)
Aug 18, 2008 41.37 42.25 41.10 41.51 1,379,629 +0.29(+0.71%)
Aug 15, 2008 42.60 42.81 40.94 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,095 -2.15(-4.78%)
Aug 13, 2008 41.57 45.34 41.40 45.08 3,446,884 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.11 41.53 1,757,080 -0.25(-0.59%)
Aug 11, 2008 43.33 43.60 41.23 41.78 1,626,745 -1.69(-3.90%)
Aug 08, 2008 44.57 44.68 42.72 43.47 1,418,092 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,791 -1.20(-2.61%)
Aug 06, 2008 45.33 46.71 44.49 46.12 1,138,466 +0.83(+1.83%)
Aug 05, 2008 44.78 46.07 44.17 45.29 1,874,569 +0.84(+1.88%)
Aug 04, 2008 45.97 46.54 43.86 44.45 1,665,459 -2.07(-4.45%)
Aug 01, 2008 47.72 47.86 45.97 46.52 1,768,185 -1.87(-3.86%)
Jul 31, 2008 50.12 50.12 47.63 48.39 1,982,838 -2.13(-4.22%)
Jul 30, 2008 50.23 51.00 49.07 50.52 1,481,365 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,690 +2.22(+4.64%)
Jul 28, 2008 48.04 49.46 47.50 47.84 1,839,381 -0.28(-0.57%)
Jul 25, 2008 47.53 49.01 46.35 48.12 3,651,974 +4.28(+9.77%)
Jul 24, 2008 47.35 47.49 43.56 43.83 3,550,707 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.24 2,223,527 -1.61(-3.29%)
Jul 22, 2008 50.16 51.32 48.35 48.84 1,813,813 -1.53(-3.04%)
Jul 21, 2008 50.11 50.68 48.81 50.38 1,924,605 +0.53(+1.06%)
Jul 18, 2008 50.08 52.71 49.74 49.85 1,799,321 -0.82(-1.62%)
Jul 17, 2008 50.34 54.23 49.67 50.67 4,127,823 -4.34(-7.88%)
Jul 16, 2008 54.81 55.61 52.35 55.00 2,010,412 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.06 54.52 2,246,609 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.88 1,263,668 -0.67(-1.19%)
Jul 11, 2008 56.15 56.79 54.65 56.55 1,206,463 +0.07(+0.12%)
Jul 10, 2008 53.69 56.66 53.10 56.48 2,038,127 +2.94(+5.50%)
Jul 09, 2008 55.04 56.51 53.33 53.54 2,317,460 +0.82(+1.55%)
Jul 08, 2008 53.38 53.38 51.09 52.72 3,114,287 -0.73(-1.36%)
Jul 07, 2008 53.03 55.31 52.35 53.45 1,738,900 +0.50(+0.94%)
Jul 04, 2008 52.12 54.58 51.53 52.95 1,257,821 +0.00(+0.00%)
Jul 03, 2008 52.12 54.58 51.53 52.95 1,257,821 +0.51(+0.98%)
Jul 02, 2008 59.88 59.95 52.17 52.44 3,650,359 -7.41(-12.38%)
Jul 01, 2008 58.54 59.95 57.81 59.85 2,965,583 +0.78(+1.32%)
Jun 30, 2008 59.10 60.02 58.54 59.07 1,209,170 +0.15(+0.26%)
Jun 27, 2008 58.70 60.10 58.46 58.91 1,524,415 +0.21(+0.37%)
Jun 26, 2008 59.19 59.97 57.95 58.70 2,453,499 +0.78(+1.35%)
Jun 25, 2008 56.80 58.49 55.20 57.92 2,122,348 +1.42(+2.51%)
Jun 24, 2008 59.71 60.00 56.18 56.50 2,922,707 +0.20(+0.35%)
Jun 23, 2008 54.97 56.61 54.72 56.30 1,109,895 +1.56(+2.86%)
Jun 20, 2008 56.28 56.49 54.61 54.74 1,529,690 -1.76(-3.12%)
Jun 19, 2008 56.22 57.08 55.89 56.50 1,361,521 +0.48(+0.86%)
Jun 18, 2008 54.82 56.15 54.10 56.02 1,482,292 +1.03(+1.87%)
Jun 17, 2008 55.46 57.23 54.74 54.99 1,494,474 +1.60(+3.00%)
Jun 16, 2008 52.51 53.73 52.14 53.39 802,645 +0.59(+1.12%)
Jun 13, 2008 51.27 52.81 51.11 52.80 864,582 +1.86(+3.66%)
Jun 12, 2008 51.73 52.44 50.47 50.94 1,109,895 -0.62(-1.20%)
Jun 11, 2008 53.00 53.26 51.36 51.56 1,199,005 -1.20(-2.28%)
Jun 10, 2008 52.97 53.79 52.14 52.76 973,406 -1.03(-1.91%)
Jun 09, 2008 52.19 53.87 52.19 53.79 1,068,362 +1.82(+3.49%)
Jun 06, 2008 53.17 53.63 51.82 51.97 855,898 -1.69(-3.14%)
Jun 05, 2008 52.12 53.66 52.12 53.66 1,231,124 +2.07(+4.01%)
Jun 04, 2008 52.10 52.87 51.51 51.59 808,764 -0.92(-1.75%)
Jun 03, 2008 53.23 53.23 51.40 52.51 1,284,188 -0.31(-0.59%)
Jun 02, 2008 52.04 53.09 51.56 52.82 1,142,316 +0.74(+1.43%)
May 30, 2008 51.36 52.81 51.36 52.08 2,657,075 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.32 51.17 981,912 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,615 +1.75(+3.49%)
May 27, 2008 50.81 51.19 49.77 50.30 1,008,749 -0.50(-0.98%)
May 26, 2008 51.43 51.59 49.76 50.80 0 +0.00(+0.00%)
May 23, 2008 51.43 51.59 49.76 50.80 944,216 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.80 51.31 1,477,253 +0.53(+1.04%)
May 21, 2008 51.59 52.25 50.73 50.78 1,041,444 -0.84(-1.62%)
May 20, 2008 50.87 51.68 49.88 51.62 728,155 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.93 51.22 1,135,780 -1.00(-1.91%)
May 16, 2008 51.89 52.41 51.40 52.22 791,635 +0.36(+0.69%)
May 15, 2008 50.94 51.86 50.56 51.86 1,004,218 +1.10(+2.17%)
May 14, 2008 50.57 52.09 49.90 50.75 1,599,644 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.38 1,690,591 +1.65(+3.40%)
May 12, 2008 47.86 48.73 46.84 48.72 1,346,828 +1.02(+2.14%)
May 09, 2008 47.75 47.86 46.89 47.70 1,061,554 -0.38(-0.80%)
May 08, 2008 47.27 48.11 47.27 48.09 1,346,763 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.93 1,296,331 -0.87(-1.81%)
May 06, 2008 48.21 48.27 47.47 47.79 857,222 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.22 904,846 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.80 903,182 +0.28(+0.59%)
May 01, 2008 46.19 46.76 45.29 46.52 1,008,806 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.57 810,891 -0.15(-0.31%)
Apr 29, 2008 47.32 47.53 46.67 46.71 1,291,049 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.50 2,122,661 +0.31(+0.67%)
Apr 25, 2008 46.02 47.18 45.40 47.18 1,081,806 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,321 -0.32(-0.70%)
Apr 23, 2008 46.81 46.81 45.63 46.12 1,060,890 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.32 46.83 1,045,298 -0.90(-1.89%)
Apr 21, 2008 47.35 48.24 46.81 47.73 1,253,002 +0.19(+0.40%)
Apr 18, 2008 47.58 48.19 46.91 47.54 1,056,357 -0.19(-0.40%)
Apr 17, 2008 47.43 49.00 45.78 47.73 2,275,063 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,107 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,447 -0.08(-0.18%)
Apr 14, 2008 46.99 47.99 46.35 47.60 878,114 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,766 -1.01(-2.09%)
Apr 10, 2008 47.34 48.50 46.49 48.32 647,671 +0.98(+2.07%)
Apr 09, 2008 48.35 48.51 46.99 47.34 854,969 -1.29(-2.65%)
Apr 08, 2008 47.39 48.68 47.39 48.62 713,538 +0.80(+1.67%)
Apr 07, 2008 48.25 48.84 47.29 47.83 1,182,783 -0.21(-0.45%)
Apr 04, 2008 47.17 48.11 47.00 48.04 880,985 +0.74(+1.57%)
Apr 03, 2008 46.35 47.60 45.82 47.30 1,421,847 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.92 46.59 1,306,109 +0.44(+0.96%)
Apr 01, 2008 45.81 46.25 44.81 46.15 1,601,212 +0.28(+0.62%)
Mar 31, 2008 45.85 46.14 44.81 45.86 851,206 +0.19(+0.42%)
Mar 28, 2008 45.43 46.09 45.18 45.67 635,798 +0.41(+0.91%)
Mar 27, 2008 46.90 46.91 45.07 45.26 1,800,321 -1.53(-3.27%)
Mar 26, 2008 45.98 46.97 45.86 46.79 1,300,565 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.21 46.09 1,051,309 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,767 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.59(+1.39%)
Mar 19, 2008 45.17 46.35 42.39 42.39 2,215,725 -2.51(-5.58%)
Mar 18, 2008 42.74 44.95 42.74 44.89 1,622,876 +2.94(+7.01%)
Mar 17, 2008 42.22 42.80 41.08 41.95 1,194,459 -1.27(-2.94%)
Mar 14, 2008 43.95 44.24 42.43 43.22 891,400 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,131,965 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 916,996 +0.29(+0.68%)
Mar 11, 2008 42.40 43.07 41.39 42.80 1,373,665 +1.71(+4.16%)
Mar 10, 2008 42.91 42.91 40.95 41.09 915,465 -1.84(-4.28%)
Mar 07, 2008 43.76 44.22 42.56 42.93 992,061 -1.01(-2.30%)
Mar 06, 2008 44.84 45.13 43.86 43.94 846,562 -1.20(-2.65%)
Mar 05, 2008 43.93 45.31 43.93 45.14 1,436,586 +1.20(+2.72%)
Mar 04, 2008 42.72 44.52 42.72 43.94 2,211,439 +1.00(+2.34%)
Mar 03, 2008 42.42 43.67 42.03 42.94 1,394,223 +0.44(+1.05%)
Feb 29, 2008 42.78 43.66 42.20 42.49 1,770,932 -1.28(-2.92%)
Feb 28, 2008 43.44 44.33 43.17 43.77 1,390,586 -0.05(-0.10%)
Feb 27, 2008 43.56 44.76 43.18 43.82 1,530,381 -0.20(-0.45%)
Feb 26, 2008 43.44 44.98 43.31 44.02 1,907,057 +0.50(+1.14%)
Feb 25, 2008 41.07 43.76 40.91 43.52 2,298,336 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,643 +0.50(+1.23%)
Feb 21, 2008 40.84 41.48 39.63 40.43 1,775,300 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.59 39.59 1,446,925 +0.26(+0.66%)
Feb 19, 2008 38.62 39.65 38.62 39.33 1,208,022 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,213 -0.57(-1.50%)
Feb 14, 2008 38.62 39.36 37.94 38.42 1,117,533 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,103 +0.39(+1.03%)
Feb 12, 2008 37.59 39.08 37.54 38.12 997,952 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.47 1,915,695 -1.09(-2.82%)
Feb 08, 2008 37.50 38.96 37.39 38.55 923,548 +1.01(+2.69%)
Feb 07, 2008 36.21 37.86 36.03 37.54 758,691 +1.05(+2.88%)
Feb 06, 2008 37.35 38.13 36.45 36.49 1,106,368 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,189 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.13 784,703 -0.63(-1.62%)
Feb 01, 2008 37.90 39.09 37.78 38.75 984,102 +1.05(+2.78%)
Jan 31, 2008 36.62 37.96 36.34 37.70 1,851,243 +0.61(+1.63%)
Jan 30, 2008 37.54 38.12 36.95 37.10 1,367,680 -0.58(-1.55%)
Jan 29, 2008 36.75 37.90 36.60 37.68 1,160,146 +0.96(+2.61%)
Jan 28, 2008 35.45 36.78 35.15 36.72 1,069,203 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.44 36.05 1,225,863 +0.13(+0.36%)
Jan 24, 2008 34.67 36.39 34.62 35.92 1,403,933 +1.54(+4.48%)
Jan 23, 2008 33.50 34.59 31.52 34.38 1,914,385 +0.21(+0.61%)
Jan 22, 2008 33.44 34.56 32.68 34.17 1,584,879 -0.60(-1.72%)
Jan 21, 2008 34.38 35.50 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.50 33.95 34.77 2,083,856 +0.67(+1.98%)
Jan 17, 2008 35.21 36.19 33.44 34.10 2,365,217 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.29 35.13 2,364,511 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.72 1,671,392 -1.43(-3.76%)
Jan 14, 2008 36.78 38.34 36.43 38.15 1,430,198 +1.70(+4.67%)
Jan 11, 2008 35.86 37.14 35.86 36.45 2,062,288 +0.30(+0.83%)
Jan 10, 2008 34.38 36.58 34.15 36.15 2,237,256 +1.46(+4.20%)
Jan 09, 2008 35.64 35.67 34.04 34.69 2,493,296 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.70 35.73 2,576,914 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.32 3,310,066 -2.02(-5.28%)
Jan 04, 2008 39.77 39.77 38.23 38.34 1,492,530 -1.89(-4.70%)
Jan 03, 2008 40.86 41.31 40.08 40.23 1,242,567 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.87 858,210 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.53 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.53 518,319 -0.09(-0.22%)
Dec 28, 2007 42.04 42.32 41.44 41.62 426,396 +0.08(+0.20%)
Dec 27, 2007 42.15 42.91 41.43 41.53 710,491 -1.12(-2.62%)
Dec 26, 2007 42.45 42.91 41.80 42.65 544,644 +0.70(+1.66%)
Dec 24, 2007 42.19 42.41 41.84 41.96 479,256 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.44 42.12 1,961,270 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.76 41.16 751,774 +0.79(+1.95%)
Dec 19, 2007 40.84 41.92 40.03 40.37 1,922,114 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.07 1,083,417 -0.18(-0.43%)
Dec 17, 2007 41.76 42.32 41.11 41.24 1,778,063 -0.81(-1.93%)
Dec 14, 2007 40.86 42.64 40.86 42.06 1,997,782 +0.84(+2.04%)
Dec 13, 2007 41.20 41.33 40.09 41.21 1,038,402 -0.25(-0.61%)
Dec 12, 2007 42.26 42.26 41.17 41.47 1,116,567 +0.44(+1.08%)
Dec 11, 2007 42.84 42.89 40.99 41.02 870,393 -1.80(-4.20%)
Dec 10, 2007 42.48 43.08 42.42 42.82 677,967 +0.38(+0.88%)
Dec 07, 2007 41.24 42.74 41.10 42.45 768,009 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.23 1,225,548 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,627 +1.01(+2.60%)
Dec 04, 2007 38.85 39.43 38.33 38.90 786,197 -0.36(-0.92%)
Dec 03, 2007 39.10 39.84 38.98 39.26 718,111 -0.27(-0.68%)
Nov 30, 2007 39.20 40.03 38.86 39.53 1,574,983 +1.13(+2.93%)
Nov 29, 2007 38.88 39.24 38.20 38.40 2,825,814 -0.56(-1.44%)
Nov 28, 2007 37.57 39.27 37.57 38.96 1,738,450 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.57 1,380,628 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.24 1,398,694 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,251 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.31 36.27 2,432,955 -0.33(-0.90%)
Nov 20, 2007 36.46 37.70 35.78 36.60 1,800,473 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.39 1,610,522 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.17 38.24 1,120,668 -0.03(-0.08%)
Nov 15, 2007 39.75 39.76 37.66 38.27 1,514,120 -1.57(-3.94%)
Nov 14, 2007 39.98 40.48 39.24 39.84 1,264,833 +0.52(+1.33%)
Nov 13, 2007 38.88 39.53 38.52 39.32 1,257,786 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.29 2,343,943 -2.38(-5.84%)
Nov 09, 2007 41.06 41.45 40.29 40.66 1,084,721 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,510 -0.64(-1.52%)
Nov 07, 2007 43.56 43.78 42.14 42.35 1,107,561 -1.76(-3.99%)
Nov 06, 2007 43.14 44.44 43.14 44.12 1,380,536 +0.97(+2.26%)
Nov 05, 2007 42.89 43.56 42.59 43.14 1,165,426 -0.74(-1.69%)
Nov 02, 2007 43.49 44.76 42.66 43.89 1,338,314 +0.41(+0.93%)
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.