Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 67.26 67.85 66.18 67.20 1,011,869 -0.14(-0.20%)
Jul 28, 2016 66.31 67.46 65.47 67.33 1,110,046 +1.28(+1.93%)
Jul 27, 2016 66.65 67.19 65.54 66.06 581,489 -0.10(-0.16%)
Jul 26, 2016 64.59 66.18 64.52 66.16 658,507 +1.33(+2.05%)
Jul 25, 2016 65.32 65.73 64.26 64.83 760,778 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.39 1,222,940 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.14 65.41 1,726,452 -5.07(-7.20%)
Jul 20, 2016 69.67 70.78 68.81 70.48 1,760,020 +0.24(+0.34%)
Jul 19, 2016 70.95 70.99 69.89 70.25 1,017,521 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.73 487,247 +0.03(+0.04%)
Jul 15, 2016 71.66 71.92 71.26 71.70 409,730 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,407 +0.84(+1.18%)
Jul 13, 2016 71.19 71.32 70.13 71.09 430,946 +0.43(+0.61%)
Jul 12, 2016 70.33 71.46 70.15 70.66 643,271 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,797 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.69 595,112 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.40 66.97 980,632 -0.51(-0.76%)
Jul 06, 2016 66.16 67.83 66.10 67.49 760,351 +1.50(+2.27%)
Jul 05, 2016 66.89 67.10 65.51 65.99 613,717 -1.11(-1.66%)
Jul 01, 2016 65.87 67.10 67.10 67.10 697,020 +1.23(+1.86%)
Jun 30, 2016 63.39 65.90 63.34 65.88 852,122 +2.90(+4.61%)
Jun 29, 2016 63.02 63.38 62.78 62.97 618,047 +0.81(+1.30%)
Jun 28, 2016 62.49 62.89 61.68 62.17 1,190,265 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,017 -1.51(-2.37%)
Jun 24, 2016 64.26 65.73 63.22 63.53 1,101,771 -3.56(-5.31%)
Jun 23, 2016 66.40 67.14 65.64 67.09 691,296 +1.52(+2.31%)
Jun 22, 2016 65.89 66.09 65.12 65.58 608,214 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.03 65.58 880,310 -0.84(-1.26%)
Jun 20, 2016 65.70 66.68 65.70 66.42 809,775 +1.65(+2.55%)
Jun 17, 2016 65.12 65.70 64.58 64.77 686,263 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.83 64.95 380,190 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.63 64.86 551,846 +0.45(+0.69%)
Jun 14, 2016 64.58 65.21 63.95 64.41 508,141 -0.25(-0.38%)
Jun 13, 2016 65.50 65.70 64.64 64.66 472,107 -1.05(-1.59%)
Jun 10, 2016 64.98 65.89 64.69 65.70 822,771 +0.41(+0.63%)
Jun 09, 2016 65.67 65.82 64.95 65.29 574,585 -1.08(-1.63%)
Jun 08, 2016 65.88 67.08 65.81 66.37 1,029,055 +0.97(+1.48%)
Jun 07, 2016 65.09 65.79 64.57 65.41 733,057 +0.49(+0.75%)
Jun 06, 2016 64.57 65.46 64.53 64.92 682,486 +0.39(+0.61%)
Jun 03, 2016 64.25 64.63 63.74 64.52 943,278 +0.48(+0.75%)
Jun 02, 2016 63.51 64.06 63.23 64.04 752,281 +0.13(+0.20%)
Jun 01, 2016 63.45 64.07 62.82 63.91 674,124 +0.22(+0.35%)
May 31, 2016 63.60 64.28 63.30 63.69 907,115 +0.46(+0.73%)
May 27, 2016 63.53 63.23 63.23 63.23 564,410 -0.64(-1.01%)
May 26, 2016 63.91 64.64 63.17 63.87 931,583 +0.61(+0.96%)
May 25, 2016 62.75 63.49 62.71 63.26 741,805 +0.72(+1.15%)
May 24, 2016 62.13 62.99 61.86 62.54 753,521 +0.68(+1.10%)
May 23, 2016 61.27 62.19 60.98 61.86 584,319 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.13 61.41 679,573 +0.16(+0.26%)
May 19, 2016 60.07 61.53 59.66 61.25 751,266 +0.86(+1.42%)
May 18, 2016 61.27 61.78 59.91 60.39 889,452 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.66 848,831 -1.31(-2.08%)
May 16, 2016 62.49 63.55 62.31 62.97 902,290 +0.84(+1.34%)
May 13, 2016 61.27 62.24 60.99 62.13 1,252,535 +0.65(+1.05%)
May 12, 2016 62.05 62.28 60.92 61.49 499,567 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.72 578,256 +0.08(+0.12%)
May 10, 2016 60.67 61.69 60.49 61.64 623,895 +1.24(+2.06%)
May 09, 2016 61.40 61.56 59.83 60.40 1,024,259 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.48 1,038,277 +0.20(+0.33%)
May 05, 2016 62.43 63.34 61.79 62.27 1,143,663 +0.03(+0.05%)
May 04, 2016 61.44 62.41 61.30 62.24 916,622 +0.20(+0.33%)
May 03, 2016 62.64 62.65 61.59 62.03 1,198,243 -1.50(-2.36%)
May 02, 2016 63.07 63.83 62.63 63.53 1,189,311 +0.51(+0.81%)
Apr 29, 2016 62.42 63.13 61.86 63.02 1,086,542 +0.64(+1.02%)
Apr 28, 2016 63.05 63.62 62.05 62.38 1,014,308 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.14 63.00 1,092,993 +1.25(+2.03%)
Apr 26, 2016 61.44 61.79 60.25 61.75 1,071,961 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.04 1,464,765 -0.13(-0.21%)
Apr 22, 2016 61.32 62.25 60.80 61.16 1,285,993 -0.41(-0.66%)
Apr 21, 2016 62.31 63.01 60.79 61.57 1,135,403 -0.49(-0.80%)
Apr 20, 2016 62.80 62.91 61.44 62.07 1,800,175 -0.32(-0.51%)
Apr 19, 2016 62.48 63.21 61.90 62.38 1,338,229 -0.09(-0.14%)
Apr 18, 2016 61.77 62.77 61.46 62.47 864,088 +0.28(+0.45%)
Apr 15, 2016 61.81 62.51 61.48 62.19 809,298 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,065 +0.38(+0.62%)
Apr 13, 2016 60.41 61.85 60.14 61.75 1,119,214 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.66 59.60 666,452 +0.09(+0.14%)
Apr 11, 2016 59.63 60.14 59.44 59.52 1,055,065 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.19 1,065,203 +1.41(+2.45%)
Apr 07, 2016 58.65 58.77 57.57 57.77 674,846 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.15 58.79 770,309 +0.32(+0.54%)
Apr 05, 2016 58.21 58.77 58.09 58.47 659,293 -0.03(-0.04%)
Apr 04, 2016 59.88 60.21 58.50 58.50 691,723 -1.39(-2.32%)
Apr 01, 2016 58.26 59.95 58.13 59.89 804,010 +0.94(+1.59%)
Mar 31, 2016 59.46 59.60 58.71 58.95 522,116 -0.66(-1.11%)
Mar 30, 2016 60.06 60.34 59.41 59.61 614,466 -0.04(-0.07%)
Mar 29, 2016 58.02 59.67 57.70 59.66 654,766 +1.09(+1.86%)
Mar 28, 2016 58.52 58.96 57.81 58.56 506,763 +0.34(+0.59%)
Mar 24, 2016 57.30 58.22 58.22 58.22 657,058 +0.38(+0.66%)
Mar 23, 2016 58.92 59.03 57.74 57.84 678,675 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.28 58.92 441,293 -0.15(-0.26%)
Mar 21, 2016 59.25 59.54 58.07 59.08 822,393 -0.78(-1.31%)
Mar 18, 2016 59.73 60.78 59.46 59.86 1,007,337 +0.11(+0.19%)
Mar 17, 2016 58.02 59.85 57.41 59.75 836,571 +2.11(+3.67%)
Mar 16, 2016 57.29 57.90 56.82 57.64 1,053,966 +0.33(+0.58%)
Mar 15, 2016 56.54 57.87 56.13 57.30 660,654 +0.02(+0.03%)
Mar 14, 2016 56.60 57.82 56.52 57.29 658,886 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.33 57.15 636,060 +0.43(+0.75%)
Mar 10, 2016 55.76 56.78 55.38 56.72 898,302 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.57 782,165 +0.84(+1.54%)
Mar 08, 2016 55.10 55.73 54.02 54.72 850,255 -0.80(-1.45%)
Mar 07, 2016 54.47 55.55 53.78 55.53 1,006,675 +1.37(+2.53%)
Mar 04, 2016 55.76 55.76 53.61 54.16 1,521,376 -1.02(-1.84%)
Mar 03, 2016 55.88 56.57 54.98 55.17 1,028,561 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.14 55.74 1,472,553 +2.30(+4.31%)
Mar 01, 2016 52.39 53.98 51.60 53.44 896,606 +1.88(+3.65%)
Feb 29, 2016 51.25 52.26 50.86 51.56 460,635 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.84 51.09 499,925 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.11 51.17 488,698 +0.74(+1.46%)
Feb 24, 2016 49.57 50.57 49.21 50.43 619,738 +0.22(+0.44%)
Feb 23, 2016 50.44 51.43 49.99 50.21 809,949 -0.58(-1.15%)
Feb 22, 2016 50.99 51.56 50.35 50.79 606,345 +0.46(+0.91%)
Feb 19, 2016 50.14 50.99 49.37 50.34 930,971 -0.37(-0.73%)
Feb 18, 2016 51.65 51.65 50.10 50.71 1,135,311 -0.49(-0.96%)
Feb 17, 2016 50.60 51.42 50.12 51.20 1,295,299 +1.27(+2.54%)
Feb 16, 2016 50.34 50.79 49.57 49.93 911,943 +0.09(+0.19%)
Feb 12, 2016 48.44 49.84 49.84 49.84 575,052 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.64 518,149 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.30 48.47 517,267 -0.18(-0.37%)
Feb 09, 2016 48.34 49.11 48.34 48.65 732,307 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 49.00 614,244 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.69 48.81 553,017 -0.63(-1.28%)
Feb 04, 2016 49.44 50.74 49.00 49.45 865,469 +0.70(+1.44%)
Feb 03, 2016 48.33 49.11 47.34 48.74 662,212 +0.92(+1.93%)
Feb 02, 2016 47.13 47.87 46.92 47.82 649,238 -0.16(-0.34%)
Feb 01, 2016 47.97 48.16 47.16 47.98 557,591 -0.23(-0.47%)
Jan 29, 2016 45.98 48.30 45.98 48.21 1,003,905 +2.08(+4.52%)
Jan 28, 2016 46.22 46.38 45.27 46.13 712,617 +0.73(+1.60%)
Jan 27, 2016 45.54 46.26 45.14 45.40 498,846 -0.84(-1.81%)
Jan 26, 2016 45.06 46.27 44.80 46.24 1,043,278 +1.88(+4.24%)
Jan 25, 2016 45.20 45.71 44.10 44.36 632,036 -1.13(-2.49%)
Jan 22, 2016 45.26 45.71 44.88 45.49 611,428 +0.83(+1.86%)
Jan 21, 2016 44.00 45.21 43.77 44.66 828,880 +0.85(+1.93%)
Jan 20, 2016 42.86 44.11 42.40 43.82 1,261,440 -0.03(-0.08%)
Jan 19, 2016 45.26 45.67 43.50 43.85 847,427 -0.58(-1.31%)
Jan 15, 2016 44.96 44.44 44.44 44.44 932,200 -1.57(-3.41%)
Jan 14, 2016 45.41 46.29 44.83 46.00 619,157 +0.88(+1.95%)
Jan 13, 2016 46.31 46.76 44.77 45.12 566,519 -0.85(-1.84%)
Jan 12, 2016 46.30 46.30 44.87 45.97 519,412 +0.09(+0.20%)
Jan 11, 2016 45.96 46.06 45.09 45.87 570,972 +0.32(+0.71%)
Jan 08, 2016 47.68 47.97 45.49 45.55 876,737 -2.09(-4.39%)
Jan 07, 2016 48.09 48.46 47.15 47.64 1,039,378 -1.46(-2.98%)
Jan 06, 2016 49.05 49.68 48.76 49.11 563,317 -0.63(-1.26%)
Jan 05, 2016 48.64 49.89 48.63 49.74 533,179 +1.09(+2.25%)
Jan 04, 2016 48.39 48.94 47.93 48.64 510,535 -0.39(-0.79%)
Dec 31, 2015 49.36 49.03 49.03 49.03 340,023 -0.45(-0.91%)
Dec 30, 2015 49.15 49.77 48.92 49.48 328,399 -0.01(-0.02%)
Dec 29, 2015 49.65 50.01 48.94 49.49 404,831 +0.25(+0.50%)
Dec 28, 2015 49.32 49.46 48.60 49.24 381,055 -0.53(-1.07%)
Dec 24, 2015 49.72 49.78 49.78 49.78 152,945 -0.01(-0.02%)
Dec 23, 2015 50.04 50.66 49.36 49.79 443,046 +0.30(+0.60%)
Dec 22, 2015 48.36 49.77 48.35 49.49 456,084 +1.20(+2.49%)
Dec 21, 2015 47.86 48.72 47.85 48.29 743,952 +0.87(+1.84%)
Dec 18, 2015 47.40 47.73 47.16 47.42 1,175,701 +0.02(+0.04%)
Dec 17, 2015 47.49 47.67 46.89 47.40 527,459 -0.50(-1.04%)
Dec 16, 2015 47.73 48.14 47.16 47.90 554,806 +0.29(+0.60%)
Dec 15, 2015 48.30 48.30 46.93 47.61 975,356 -0.24(-0.50%)
Dec 14, 2015 47.93 48.40 47.06 47.85 669,791 -0.28(-0.58%)
Dec 11, 2015 48.34 49.13 47.89 48.13 529,695 -1.03(-2.10%)
Dec 10, 2015 47.97 49.96 47.67 49.16 544,037 +1.28(+2.67%)
Dec 09, 2015 48.34 49.14 47.47 47.88 664,913 -0.17(-0.35%)
Dec 08, 2015 47.09 48.19 46.57 48.05 1,136,961 -0.18(-0.37%)
Dec 07, 2015 49.04 49.12 47.91 48.23 299,915 -1.31(-2.65%)
Dec 04, 2015 49.49 49.83 49.11 49.54 425,492 +0.07(+0.14%)
Dec 03, 2015 50.44 50.76 49.13 49.47 436,310 -0.69(-1.37%)
Dec 02, 2015 50.40 50.59 49.97 50.16 437,542 -0.60(-1.18%)
Dec 01, 2015 49.96 50.80 49.79 50.76 374,177 +0.97(+1.94%)
Nov 30, 2015 49.54 50.38 49.16 49.79 446,804 +0.18(+0.36%)
Nov 27, 2015 49.17 49.90 48.95 49.62 167,417 +0.19(+0.39%)
Nov 25, 2015 49.84 49.42 49.42 49.42 229,477 -0.58(-1.17%)
Nov 24, 2015 48.22 50.28 48.22 50.01 547,021 +1.62(+3.34%)
Nov 23, 2015 49.38 49.65 48.34 48.39 418,080 -0.88(-1.79%)
Nov 20, 2015 50.23 50.35 48.97 49.27 357,779 -0.62(-1.24%)
Nov 19, 2015 49.91 50.35 49.58 49.89 598,421 -0.26(-0.52%)
Nov 18, 2015 48.26 50.17 48.04 50.15 520,811 +2.38(+4.98%)
Nov 17, 2015 48.82 48.82 47.67 47.77 416,059 -0.98(-2.00%)
Nov 16, 2015 48.12 48.95 47.89 48.75 482,488 +0.55(+1.15%)
Nov 13, 2015 47.94 48.76 47.69 48.19 426,702 +0.35(+0.74%)
Nov 12, 2015 47.88 48.58 47.70 47.84 636,561 -1.19(-2.42%)
Nov 11, 2015 49.58 50.32 48.70 49.02 348,434 -0.21(-0.43%)
Nov 10, 2015 48.56 49.23 48.56 49.23 447,535 +0.30(+0.62%)
Nov 09, 2015 49.93 49.93 48.53 48.93 419,944 -1.08(-2.17%)
Nov 06, 2015 49.68 50.07 48.97 50.02 351,887 +0.12(+0.24%)
Nov 05, 2015 50.10 50.37 49.44 49.90 483,045 -0.55(-1.08%)
Nov 04, 2015 50.85 51.11 49.83 50.44 509,791 -0.15(-0.30%)
Nov 03, 2015 51.37 51.84 50.39 50.60 676,636 -0.97(-1.88%)
Nov 02, 2015 50.44 51.91 50.23 51.56 701,248 +1.15(+2.28%)
Oct 30, 2015 50.22 50.77 49.58 50.41 553,302 +0.57(+1.15%)
Oct 29, 2015 50.33 50.94 49.80 49.84 481,899 -0.98(-1.92%)
Oct 28, 2015 49.98 51.06 49.60 50.81 650,609 +0.82(+1.63%)
Oct 27, 2015 49.70 50.36 49.34 50.00 578,715 +0.09(+0.19%)
Oct 26, 2015 50.94 51.16 49.85 49.91 556,180 -1.15(-2.26%)
Oct 23, 2015 51.29 51.92 50.60 51.06 861,139 +0.11(+0.21%)
Oct 22, 2015 48.54 51.08 48.05 50.95 1,584,817 +4.05(+8.64%)
Oct 21, 2015 47.86 48.09 46.82 46.90 1,151,451 -0.80(-1.67%)
Oct 20, 2015 47.46 48.17 47.17 47.70 625,264 +0.08(+0.18%)
Oct 19, 2015 48.85 48.95 47.44 47.61 812,782 -1.39(-2.83%)
Oct 16, 2015 49.96 50.06 48.72 49.00 736,402 -0.92(-1.85%)
Oct 15, 2015 49.12 49.96 48.58 49.92 578,780 +0.92(+1.89%)
Oct 14, 2015 49.58 49.70 48.64 49.00 651,856 -0.13(-0.27%)
Oct 13, 2015 48.10 49.45 47.70 49.13 915,102 +0.36(+0.74%)
Oct 12, 2015 48.70 48.90 48.00 48.77 930,524 +0.37(+0.76%)
Oct 09, 2015 48.72 49.18 47.90 48.40 1,217,568 +0.26(+0.54%)
Oct 08, 2015 47.43 48.43 47.28 48.14 1,174,786 +0.31(+0.65%)
Oct 07, 2015 48.93 49.08 46.47 47.83 1,469,025 -0.21(-0.44%)
Oct 06, 2015 47.69 48.09 47.23 48.04 675,400 +0.40(+0.83%)
Oct 05, 2015 47.53 47.89 47.06 47.65 894,785 +0.80(+1.70%)
Oct 02, 2015 46.00 46.85 45.60 46.85 851,368 +0.69(+1.49%)
Oct 01, 2015 45.80 46.38 45.39 46.16 925,036 +0.75(+1.65%)
Sep 30, 2015 45.49 45.88 44.91 45.41 1,496,537 +0.46(+1.03%)
Sep 29, 2015 45.28 45.47 44.78 44.95 1,845,782 +0.09(+0.21%)
Sep 28, 2015 45.58 45.82 44.82 44.85 1,054,911 -1.32(-2.86%)
Sep 25, 2015 46.59 46.75 45.96 46.17 714,531 -0.20(-0.44%)
Sep 24, 2015 44.93 46.44 44.76 46.38 1,150,743 +1.03(+2.26%)
Sep 23, 2015 46.24 46.40 45.22 45.35 804,162 -0.61(-1.32%)
Sep 22, 2015 45.46 46.30 45.17 45.96 1,366,863 -0.48(-1.03%)
Sep 21, 2015 47.40 47.54 46.22 46.43 1,136,755 -0.88(-1.87%)
Sep 18, 2015 47.83 47.91 46.89 47.32 1,286,582 -0.87(-1.80%)
Sep 17, 2015 48.18 49.00 47.70 48.18 633,087 -0.08(-0.17%)
Sep 16, 2015 47.76 49.07 47.61 48.27 890,769 +0.20(+0.42%)
Sep 15, 2015 47.06 48.29 46.87 48.07 726,566 +0.97(+2.05%)
Sep 14, 2015 48.62 48.62 46.63 47.10 836,117 -1.74(-3.56%)
Sep 11, 2015 48.72 49.20 47.99 48.84 610,559 +0.12(+0.24%)
Sep 10, 2015 48.55 49.04 48.12 48.72 652,921 +0.17(+0.35%)
Sep 09, 2015 49.59 49.76 48.38 48.55 801,452 -0.32(-0.65%)
Sep 08, 2015 51.33 51.33 48.33 48.87 750,719 +1.93(+4.10%)
Sep 04, 2015 47.79 46.95 46.95 46.95 591,855 -1.29(-2.68%)
Sep 03, 2015 48.83 49.97 48.22 48.24 640,265 -0.27(-0.55%)
Sep 02, 2015 48.81 48.81 47.59 48.51 566,399 +0.57(+1.19%)
Sep 01, 2015 47.59 48.85 47.29 47.94 1,171,847 -0.92(-1.89%)
Aug 31, 2015 48.04 49.16 47.55 48.86 550,014 +0.29(+0.61%)
Aug 28, 2015 48.67 49.33 48.18 48.57 688,151 -0.57(-1.16%)
Aug 27, 2015 47.41 49.34 47.17 49.14 587,413 +2.61(+5.62%)
Aug 26, 2015 46.75 46.82 45.92 46.53 1,072,332 +0.93(+2.05%)
Aug 25, 2015 47.88 47.88 45.56 45.59 998,459 -0.71(-1.53%)
Aug 24, 2015 45.64 48.24 44.88 46.30 1,075,512 -1.32(-2.77%)
Aug 21, 2015 48.23 48.70 47.60 47.62 827,440 -1.19(-2.45%)
Aug 20, 2015 50.56 50.80 48.75 48.81 577,412 -1.79(-3.54%)
Aug 19, 2015 50.87 51.12 50.34 50.60 692,384 -0.75(-1.46%)
Aug 18, 2015 51.85 52.17 51.25 51.35 473,645 -0.66(-1.26%)
Aug 17, 2015 51.20 52.18 50.95 52.01 424,731 +0.53(+1.03%)
Aug 14, 2015 49.88 51.86 49.88 51.48 653,478 +1.72(+3.45%)
Aug 13, 2015 49.86 50.34 49.18 49.76 688,938 -0.39(-0.77%)
Aug 12, 2015 50.66 51.04 49.56 50.15 642,694 -1.19(-2.31%)
Aug 11, 2015 51.74 51.78 50.74 51.34 588,416 -1.01(-1.93%)
Aug 10, 2015 51.43 52.44 51.32 52.35 1,064,691 +1.16(+2.27%)
Aug 07, 2015 51.24 52.17 50.94 51.19 592,474 -0.28(-0.54%)
Aug 06, 2015 51.54 51.88 51.19 51.46 666,343 -0.18(-0.36%)
Aug 05, 2015 51.78 52.49 51.39 51.65 683,633 +0.68(+1.33%)
Aug 04, 2015 51.16 51.53 50.53 50.97 469,314 +0.04(+0.08%)
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.