Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 36.59 36.75 35.26 35.70 915,676 -0.38(-1.04%)
Jul 29, 2011 35.64 36.33 35.14 36.07 849,678 -0.13(-0.36%)
Jul 28, 2011 36.07 37.42 35.95 36.20 1,514,347 -0.01(-0.02%)
Jul 27, 2011 37.44 37.61 36.10 36.21 1,076,846 -1.51(-4.01%)
Jul 26, 2011 38.48 38.48 37.65 37.72 1,032,572 -0.88(-2.29%)
Jul 25, 2011 38.27 38.84 38.18 38.60 779,599 -0.09(-0.24%)
Jul 22, 2011 38.65 38.78 38.59 38.70 476,686 +0.09(+0.24%)
Jul 21, 2011 38.12 38.66 37.97 38.60 922,026 +0.66(+1.74%)
Jul 20, 2011 38.15 38.15 37.75 37.95 676,959 -0.17(-0.44%)
Jul 19, 2011 37.90 38.14 37.79 38.11 951,916 +0.81(+2.16%)
Jul 18, 2011 37.68 37.92 37.15 37.31 996,989 -0.42(-1.12%)
Jul 15, 2011 37.16 37.75 36.83 37.73 1,138,008 +0.65(+1.76%)
Jul 14, 2011 37.55 37.92 36.98 37.08 1,184,584 -0.27(-0.72%)
Jul 13, 2011 37.34 38.37 37.19 37.35 873,852 +0.28(+0.75%)
Jul 12, 2011 37.20 37.60 37.05 37.07 544,518 -0.26(-0.70%)
Jul 11, 2011 37.42 37.65 37.06 37.33 1,203,374 -0.71(-1.86%)
Jul 08, 2011 37.60 38.09 37.41 38.04 1,156,568 -0.05(-0.14%)
Jul 07, 2011 38.01 38.21 37.88 38.09 1,631,540 +0.60(+1.60%)
Jul 06, 2011 37.67 37.79 37.12 37.49 1,390,597 -0.11(-0.29%)
Jul 05, 2011 38.28 38.28 37.55 37.60 1,793,990 -0.81(-2.10%)
Jul 01, 2011 38.11 38.47 37.62 38.41 1,535,482 +0.31(+0.81%)
Jun 30, 2011 38.04 38.54 37.98 38.10 1,465,067 +0.08(+0.22%)
Jun 29, 2011 37.68 38.37 37.58 38.01 958,492 +0.58(+1.54%)
Jun 28, 2011 36.89 37.58 36.82 37.44 644,236 +0.85(+2.33%)
Jun 27, 2011 36.86 36.99 36.40 36.59 605,247 -0.30(-0.81%)
Jun 24, 2011 37.29 37.57 36.50 36.89 1,217,211 -0.39(-1.05%)
Jun 23, 2011 36.54 37.35 35.97 37.28 1,143,771 +0.09(+0.25%)
Jun 22, 2011 37.36 37.71 37.12 37.19 1,216,943 -0.24(-0.64%)
Jun 21, 2011 36.92 37.65 36.86 37.42 732,915 +0.89(+2.44%)
Jun 20, 2011 36.36 36.73 36.31 36.53 931,023 +0.40(+1.10%)
Jun 17, 2011 36.63 36.63 35.71 36.13 1,570,546 -0.05(-0.15%)
Jun 16, 2011 36.37 36.95 35.65 36.19 1,334,038 -0.02(-0.04%)
Jun 15, 2011 36.53 37.27 36.07 36.20 1,048,900 -0.69(-1.87%)
Jun 14, 2011 36.35 37.15 36.30 36.89 983,850 +1.02(+2.84%)
Jun 13, 2011 36.85 36.85 35.50 35.87 1,056,712 -0.92(-2.50%)
Jun 10, 2011 35.96 37.00 35.87 36.79 1,887,347 +0.65(+1.80%)
Jun 09, 2011 36.03 36.47 35.77 36.14 809,810 +0.25(+0.71%)
Jun 08, 2011 36.00 36.22 35.70 35.89 1,106,328 -0.34(-0.93%)
Jun 07, 2011 35.96 36.77 35.81 36.23 975,991 +0.46(+1.29%)
Jun 06, 2011 36.49 36.80 35.70 35.77 1,171,268 -0.71(-1.96%)
Jun 03, 2011 37.09 37.56 36.40 36.48 1,293,095 -2.32(-5.99%)
May 24, 2011 38.88 39.54 38.71 38.80 539,135 +0.23(+0.60%)
May 23, 2011 38.34 39.01 38.25 38.57 735,853 -0.71(-1.81%)
May 20, 2011 39.64 39.81 39.10 39.29 779,480 -0.49(-1.23%)
May 19, 2011 40.27 40.27 39.16 39.78 811,660 -0.21(-0.54%)
May 18, 2011 39.31 40.08 39.16 39.99 617,570 +0.68(+1.73%)
May 17, 2011 39.12 39.68 38.89 39.31 636,032 +0.02(+0.06%)
May 16, 2011 38.88 40.40 38.57 39.29 900,711 +0.15(+0.37%)
May 13, 2011 39.89 39.99 38.91 39.14 933,277 -0.71(-1.79%)
May 12, 2011 39.42 40.42 39.23 39.85 1,526,650 -0.38(-0.95%)
May 11, 2011 41.77 41.77 40.10 40.24 975,843 -1.71(-4.09%)
May 10, 2011 41.67 41.98 40.98 41.95 609,980 +0.45(+1.09%)
May 09, 2011 40.11 41.64 40.11 41.50 740,621 +1.42(+3.53%)
May 06, 2011 40.89 41.45 39.66 40.08 1,455,815 -0.20(-0.49%)
May 05, 2011 40.35 41.41 39.97 40.28 778,687 -0.83(-2.01%)
May 04, 2011 42.23 42.23 40.59 41.11 801,076 -1.17(-2.77%)
May 03, 2011 42.28 42.50 41.77 42.28 914,881 +0.08(+0.18%)
May 02, 2011 42.26 42.29 42.09 42.20 529,417 -1.13(-2.61%)
Apr 29, 2011 43.47 43.65 42.80 43.34 737,604 -0.15(-0.35%)
Apr 28, 2011 43.62 44.38 43.08 43.49 827,563 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,385 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.82 43.10 534,605 +0.07(+0.16%)
Apr 25, 2011 43.46 43.47 42.70 43.03 414,726 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.34 385,015 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.21 704,723 +1.03(+2.45%)
Apr 19, 2011 41.48 42.23 41.48 42.17 622,402 +0.94(+2.28%)
Apr 18, 2011 41.67 41.68 40.88 41.23 605,741 -1.07(-2.53%)
Apr 15, 2011 41.96 42.49 41.59 42.30 603,941 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.68 41.89 765,971 -0.15(-0.35%)
Apr 13, 2011 42.67 42.83 41.38 42.03 723,270 -0.35(-0.83%)
Apr 12, 2011 42.63 43.17 42.31 42.39 775,861 -0.85(-1.97%)
Apr 11, 2011 44.05 44.29 42.82 43.24 557,533 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.95 629,247 -0.62(-1.39%)
Apr 07, 2011 45.09 45.46 44.44 44.57 689,400 -0.56(-1.24%)
Apr 06, 2011 46.31 46.39 45.07 45.13 679,206 -0.84(-1.83%)
Apr 05, 2011 45.46 46.39 45.30 45.97 1,146,908 +0.47(+1.03%)
Apr 04, 2011 44.93 45.61 44.82 45.50 576,563 +0.79(+1.76%)
Apr 01, 2011 44.64 45.07 44.23 44.71 650,742 +0.48(+1.09%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,008,940 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.78 905,879 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.73 625,340 +0.34(+0.78%)
Mar 28, 2011 43.63 43.77 43.03 43.39 873,722 +0.05(+0.11%)
Mar 25, 2011 43.40 43.84 43.01 43.34 689,301 +0.43(+1.00%)
Mar 24, 2011 42.40 43.21 42.10 42.92 640,635 +0.96(+2.28%)
Mar 23, 2011 41.24 42.30 41.24 41.96 377,941 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,380 +0.23(+0.56%)
Mar 21, 2011 41.18 41.25 40.89 41.23 622,233 +1.16(+2.90%)
Mar 18, 2011 41.05 41.17 39.85 40.07 1,698,530 -0.30(-0.74%)
Mar 17, 2011 40.57 41.34 40.32 40.37 744,126 +0.51(+1.27%)
Mar 16, 2011 40.47 41.19 39.31 39.86 1,166,913 -0.61(-1.51%)
Mar 15, 2011 40.21 40.78 40.17 40.47 708,106 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.75 40.43 528,583 -0.21(-0.53%)
Mar 11, 2011 39.35 40.99 39.26 40.64 495,771 +1.06(+2.69%)
Mar 10, 2011 40.03 40.21 39.29 39.58 706,649 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,676 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.47 836,007 -0.03(-0.07%)
Mar 07, 2011 43.05 43.18 41.30 41.50 687,569 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,818 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.20 1,131,900 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.48 922,374 +0.53(+1.29%)
Mar 01, 2011 42.51 42.77 40.81 40.95 1,296,511 -1.31(-3.11%)
Feb 28, 2011 42.45 42.92 41.70 42.26 667,593 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,513 +0.40(+0.97%)
Feb 24, 2011 41.76 42.82 41.12 41.69 756,659 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,667 -0.99(-2.33%)
Feb 22, 2011 44.04 44.86 42.51 42.57 1,134,339 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.44 44.59 1,547,985 +0.08(+0.19%)
Feb 17, 2011 43.10 44.55 42.78 44.51 1,548,287 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.31 43.23 2,026,572 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,013 -0.51(-1.20%)
Feb 14, 2011 41.82 42.74 41.82 42.65 990,844 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.50 41.91 1,528,780 -0.42(-0.99%)
Feb 10, 2011 42.19 42.91 42.12 42.33 1,089,134 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.22 42.53 1,977,115 -0.24(-0.57%)
Feb 08, 2011 42.25 42.86 41.64 42.77 1,095,888 +0.68(+1.61%)
Feb 07, 2011 42.08 42.76 41.93 42.09 907,288 +0.05(+0.13%)
Feb 04, 2011 42.44 42.54 41.16 42.04 821,465 -0.20(-0.47%)
Feb 03, 2011 41.84 42.32 41.23 42.24 834,913 +0.49(+1.17%)
Feb 02, 2011 41.07 42.05 41.01 41.75 808,837 +0.70(+1.71%)
Feb 01, 2011 40.47 41.44 40.47 41.05 1,270,998 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.92 39.94 1,330,511 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,550 -0.92(-2.27%)
Jan 27, 2011 41.02 41.11 40.08 40.79 648,376 -0.30(-0.73%)
Jan 26, 2011 39.95 41.24 39.95 41.09 1,785,888 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,269 +0.16(+0.41%)
Jan 24, 2011 39.27 39.89 39.17 39.57 938,421 +0.44(+1.13%)
Jan 21, 2011 40.35 40.69 39.05 39.13 805,781 -0.71(-1.78%)
Jan 20, 2011 39.68 40.05 39.45 39.84 1,385,358 -0.11(-0.29%)
Jan 19, 2011 41.47 41.81 39.94 39.95 1,912,730 -1.51(-3.65%)
Jan 18, 2011 40.96 41.47 40.89 41.47 1,282,448 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.42 40.75 1,110,346 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.51 40.57 831,148 -0.44(-1.08%)
Jan 12, 2011 41.09 41.39 40.73 41.02 734,094 +0.39(+0.96%)
Jan 11, 2011 40.76 41.09 40.34 40.63 993,301 +0.25(+0.62%)
Jan 10, 2011 39.98 40.85 39.85 40.38 825,302 +0.23(+0.57%)
Jan 07, 2011 40.40 41.02 39.74 40.15 1,724,912 -0.31(-0.77%)
Jan 06, 2011 40.19 40.86 39.95 40.46 994,774 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.76 40.19 1,008,314 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.40 512,711 -0.24(-0.62%)
Jan 03, 2011 39.50 40.10 39.44 39.64 471,996 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.95 39.03 480,708 -0.08(-0.21%)
Dec 30, 2010 39.17 39.66 39.09 39.11 339,954 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,050 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.76 38.99 322,680 +0.00(+0.00%)
Dec 27, 2010 39.01 39.11 38.56 38.99 197,137 -0.12(-0.31%)
Dec 23, 2010 39.50 39.60 38.92 39.11 550,192 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,877 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.14 38.96 1,203,625 +0.86(+2.27%)
Dec 20, 2010 38.40 38.76 37.82 38.10 1,246,944 +0.05(+0.14%)
Dec 17, 2010 37.95 38.50 37.84 38.05 2,568,372 +0.08(+0.20%)
Dec 16, 2010 37.37 38.01 37.37 37.97 1,783,032 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.08 37.24 788,188 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,383 -0.19(-0.50%)
Dec 13, 2010 38.19 38.43 37.82 37.96 801,821 +0.14(+0.36%)
Dec 10, 2010 37.76 38.14 37.43 37.82 764,434 +0.08(+0.20%)
Dec 09, 2010 37.76 38.08 37.28 37.75 711,430 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,263 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.95 37.98 1,199,115 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,585 +0.17(+0.44%)
Dec 03, 2010 36.64 37.85 36.51 37.82 1,226,044 +1.00(+2.72%)
Dec 02, 2010 35.65 36.85 35.65 36.82 1,238,135 +1.23(+3.46%)
Dec 01, 2010 34.53 35.62 34.50 35.59 1,508,928 +1.72(+5.07%)
Nov 30, 2010 33.04 34.64 32.87 33.88 1,044,751 +0.46(+1.39%)
Nov 29, 2010 33.49 33.57 32.69 33.41 982,098 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,059 -0.18(-0.54%)
Nov 24, 2010 34.18 33.91 33.91 33.91 882,372 +0.03(+0.09%)
Nov 23, 2010 33.94 34.13 33.59 33.88 468,889 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.58 799,574 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,388 +0.73(+2.16%)
Nov 18, 2010 34.16 34.58 33.70 33.80 1,111,268 +0.24(+0.73%)
Nov 17, 2010 33.84 34.21 33.44 33.55 1,262,163 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,684 -1.13(-3.23%)
Nov 15, 2010 35.13 35.57 34.83 34.91 898,176 +0.11(+0.31%)
Nov 12, 2010 35.44 35.51 34.57 34.80 1,046,813 -0.88(-2.48%)
Nov 11, 2010 35.45 36.13 35.45 35.69 891,794 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,642 +0.65(+1.84%)
Nov 09, 2010 36.59 36.59 35.01 35.20 1,339,853 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 35.00 527,033 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,243 +0.05(+0.15%)
Nov 04, 2010 34.67 35.56 34.53 35.05 1,275,509 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,563 +0.53(+1.60%)
Nov 02, 2010 32.69 33.45 32.64 33.40 1,105,959 +1.12(+3.47%)
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.