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 (%)
Jan 31, 2019 73.01 75.14 72.08 74.33 657,125 +0.68(+0.92%)
Jan 30, 2019 73.42 74.42 72.50 73.65 390,839 +1.22(+1.68%)
Jan 29, 2019 72.04 73.00 71.80 72.43 416,105 +1.12(+1.57%)
Jan 28, 2019 70.56 71.36 69.80 71.32 211,877 +0.22(+0.31%)
Jan 25, 2019 70.63 71.49 70.07 71.10 276,166 +1.69(+2.43%)
Jan 24, 2019 69.25 69.80 68.87 69.41 242,328 -0.08(-0.12%)
Jan 23, 2019 70.61 70.61 69.23 69.49 514,685 -0.64(-0.92%)
Jan 22, 2019 70.35 70.53 69.33 70.14 348,200 -1.05(-1.48%)
Jan 18, 2019 70.62 71.30 70.08 71.19 327,500 +1.05(+1.50%)
Jan 17, 2019 68.85 70.86 68.58 70.14 513,669 +1.03(+1.50%)
Jan 16, 2019 68.45 69.56 68.45 69.10 299,297 +1.09(+1.60%)
Jan 15, 2019 69.41 69.55 67.52 68.01 291,443 -0.81(-1.17%)
Jan 14, 2019 68.76 69.27 67.95 68.82 348,108 -0.56(-0.81%)
Jan 11, 2019 68.82 69.75 68.44 69.38 443,055 +0.25(+0.37%)
Jan 10, 2019 67.88 69.25 67.73 69.13 368,708 +0.61(+0.89%)
Jan 09, 2019 69.11 69.77 67.49 68.52 517,693 +0.31(+0.45%)
Jan 08, 2019 66.47 68.39 66.47 68.21 798,051 +2.49(+3.78%)
Jan 07, 2019 66.48 66.98 65.19 65.72 643,963 -0.16(-0.25%)
Jan 04, 2019 64.69 66.15 64.31 65.89 461,121 +2.61(+4.13%)
Jan 03, 2019 64.55 64.98 63.18 63.27 582,556 -1.62(-2.50%)
Jan 02, 2019 63.36 65.51 62.69 64.90 416,739 +0.29(+0.45%)
Dec 31, 2018 64.89 65.18 63.45 64.61 499,016 -0.01(-0.01%)
Dec 28, 2018 65.38 65.69 64.32 64.62 499,346 -0.54(-0.84%)
Dec 27, 2018 64.04 65.17 62.93 65.16 732,877 -0.15(-0.22%)
Dec 26, 2018 63.24 65.39 62.29 65.31 588,543 +2.24(+3.56%)
Dec 24, 2018 63.96 64.41 62.97 63.06 460,681 -1.17(-1.82%)
Dec 21, 2018 64.77 66.01 64.04 64.23 1,451,663 -0.55(-0.85%)
Dec 20, 2018 65.52 66.48 64.36 64.79 721,838 -0.66(-1.01%)
Dec 19, 2018 67.15 67.98 65.20 65.45 839,441 -1.65(-2.46%)
Dec 18, 2018 66.82 67.70 66.21 67.10 963,127 +0.61(+0.91%)
Dec 17, 2018 67.32 68.40 66.23 66.50 917,709 -0.71(-1.05%)
Dec 14, 2018 67.12 69.06 67.06 67.20 1,410,794 -0.74(-1.10%)
Dec 13, 2018 69.30 69.30 67.91 67.95 702,655 -0.37(-0.54%)
Dec 12, 2018 68.99 69.68 68.17 68.32 617,708 +0.30(+0.44%)
Dec 11, 2018 69.53 69.55 67.94 68.02 858,929 -0.37(-0.54%)
Dec 10, 2018 68.81 69.11 67.63 68.39 504,926 -0.52(-0.75%)
Dec 07, 2018 71.09 72.19 68.65 68.91 692,453 -1.92(-2.70%)
Dec 06, 2018 69.31 70.83 68.90 70.83 556,932 -0.13(-0.18%)
Dec 04, 2018 73.36 73.86 70.92 70.95 828,388 -2.35(-3.21%)
Dec 03, 2018 74.69 75.12 72.53 73.30 562,417 +0.27(+0.37%)
Nov 30, 2018 72.11 73.13 72.11 73.03 468,171 +0.58(+0.80%)
Nov 29, 2018 72.50 72.91 72.10 72.45 409,073 -0.11(-0.15%)
Nov 28, 2018 70.30 72.63 69.39 72.56 529,220 +2.46(+3.51%)
Nov 27, 2018 71.26 71.52 69.15 70.10 946,488 -2.05(-2.84%)
Nov 26, 2018 72.19 73.37 71.77 72.15 425,872 +0.00(+0.00%)
Nov 23, 2018 71.27 72.78 70.61 72.15 339,066 -0.34(-0.46%)
Nov 21, 2018 72.49 72.49 72.49 0 +0.86(+1.20%)
Nov 20, 2018 71.70 72.27 70.60 71.62 605,227 -1.33(-1.83%)
Nov 19, 2018 73.96 74.28 72.55 72.96 816,665 -1.12(-1.51%)
Nov 16, 2018 73.65 74.48 73.51 74.08 289,715 +0.18(+0.25%)
Nov 15, 2018 72.79 73.98 72.61 73.89 320,826 +0.90(+1.23%)
Nov 14, 2018 73.48 74.27 72.13 73.00 576,729 -0.26(-0.36%)
Nov 13, 2018 73.09 74.61 72.67 73.26 306,685 +0.40(+0.54%)
Nov 12, 2018 73.18 73.92 72.59 72.86 566,748 -0.27(-0.37%)
Nov 09, 2018 73.15 73.44 71.78 73.13 749,742 -0.65(-0.88%)
Nov 08, 2018 74.66 75.27 73.39 73.78 334,266 -0.96(-1.28%)
Nov 07, 2018 75.12 75.49 73.89 74.74 401,941 +0.43(+0.58%)
Nov 06, 2018 74.00 74.52 73.48 74.30 351,953 +0.34(+0.46%)
Nov 05, 2018 74.38 75.19 73.33 73.96 585,589 -0.14(-0.19%)
Nov 02, 2018 73.90 74.47 73.11 74.10 521,627 +1.05(+1.43%)
Nov 01, 2018 71.84 73.43 71.43 73.06 589,788 +1.86(+2.61%)
Oct 31, 2018 70.13 71.80 70.02 71.20 704,102 +1.79(+2.57%)
Oct 30, 2018 67.92 69.60 67.75 69.41 869,101 +1.36(+2.00%)
Oct 29, 2018 69.77 70.23 67.35 68.05 500,409 -0.73(-1.06%)
Oct 26, 2018 68.83 69.72 67.72 68.78 905,477 -1.58(-2.24%)
Oct 25, 2018 68.55 71.06 67.93 70.36 1,615,520 +1.35(+1.96%)
Oct 24, 2018 71.94 72.94 68.88 69.01 1,144,357 -3.55(-4.89%)
Oct 23, 2018 72.13 73.00 71.58 72.55 754,556 -0.98(-1.34%)
Oct 22, 2018 72.29 73.85 72.29 73.54 633,348 +0.40(+0.54%)
Oct 19, 2018 73.75 73.78 72.63 73.14 322,664 -0.32(-0.44%)
Oct 18, 2018 74.79 75.01 73.30 73.46 668,016 -1.58(-2.10%)
Oct 17, 2018 74.26 75.11 73.54 75.04 589,246 +0.77(+1.03%)
Oct 16, 2018 74.13 74.31 73.39 74.28 601,544 +0.89(+1.22%)
Oct 15, 2018 73.54 74.79 73.25 73.38 968,973 -0.40(-0.54%)
Oct 12, 2018 74.65 74.65 72.99 73.78 758,499 +0.30(+0.41%)
Oct 11, 2018 73.98 75.08 72.62 73.48 803,370 -0.57(-0.77%)
Oct 10, 2018 75.86 76.13 73.98 74.05 731,372 -2.05(-2.69%)
Oct 09, 2018 76.62 77.25 76.00 76.10 706,895 -0.58(-0.75%)
Oct 08, 2018 75.49 76.88 74.68 76.68 1,107,476 +1.15(+1.52%)
Oct 05, 2018 76.32 77.07 75.14 75.53 790,976 -1.29(-1.68%)
Oct 04, 2018 77.58 78.13 76.70 76.82 387,408 -0.56(-0.72%)
Oct 03, 2018 77.42 77.55 76.87 77.38 334,694 +0.40(+0.52%)
Oct 02, 2018 75.95 77.36 75.95 76.98 765,189 -0.62(-0.80%)
Oct 01, 2018 77.48 78.12 76.68 77.61 417,445 +0.66(+0.86%)
Sep 28, 2018 76.39 77.60 76.39 76.95 368,220 +0.15(+0.20%)
Sep 27, 2018 76.74 77.50 76.50 76.79 503,647 +0.24(+0.32%)
Sep 26, 2018 77.75 78.04 76.49 76.55 670,787 -1.59(-2.03%)
Sep 25, 2018 77.73 78.19 77.24 78.14 363,536 +0.96(+1.24%)
Sep 24, 2018 77.69 78.71 77.06 77.18 328,331 -0.67(-0.86%)
Sep 21, 2018 79.26 79.31 77.45 77.85 839,968 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,452 +0.05(+0.06%)
Sep 19, 2018 78.36 79.50 78.33 79.15 452,021 +1.35(+1.74%)
Sep 18, 2018 77.54 78.19 77.02 77.79 617,277 +0.93(+1.21%)
Sep 17, 2018 77.10 78.07 76.80 76.87 349,416 -0.24(-0.32%)
Sep 14, 2018 77.62 77.65 76.53 77.11 719,814 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.01 77.38 355,574 -0.48(-0.61%)
Sep 12, 2018 77.25 78.43 77.05 77.86 504,236 +0.82(+1.07%)
Sep 11, 2018 75.94 77.44 74.99 77.04 522,804 +0.39(+0.51%)
Sep 10, 2018 77.05 77.49 76.48 76.65 635,080 -0.28(-0.36%)
Sep 07, 2018 77.48 78.23 75.86 76.93 1,409,148 -2.69(-3.38%)
Sep 06, 2018 79.59 80.38 78.86 79.62 390,214 +0.20(+0.25%)
Sep 05, 2018 78.40 79.93 78.26 79.42 454,243 +0.88(+1.11%)
Sep 04, 2018 78.49 79.62 77.88 78.54 374,446 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.98 79.98 78.60 79.11 462,359 -1.22(-1.52%)
Aug 29, 2018 79.99 80.98 79.26 80.33 402,347 +0.22(+0.27%)
Aug 28, 2018 80.68 81.11 79.73 80.11 413,339 +0.04(+0.05%)
Aug 27, 2018 79.53 80.74 79.05 80.08 382,460 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.88 79.29 493,251 +0.82(+1.05%)
Aug 23, 2018 80.41 80.41 78.34 78.47 544,390 -2.23(-2.76%)
Aug 22, 2018 81.78 82.11 80.44 80.70 442,877 -1.16(-1.42%)
Aug 21, 2018 80.77 82.91 80.77 81.86 638,130 +1.32(+1.64%)
Aug 20, 2018 80.37 81.11 80.26 80.55 344,976 +0.63(+0.79%)
Aug 17, 2018 78.76 80.28 77.98 79.91 539,140 +1.07(+1.36%)
Aug 16, 2018 77.85 79.12 77.55 78.84 572,353 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.89 77.07 510,134 -1.59(-2.02%)
Aug 14, 2018 78.96 79.31 78.45 78.66 577,883 -0.10(-0.13%)
Aug 13, 2018 79.64 79.72 78.10 78.76 709,343 -0.65(-0.82%)
Aug 10, 2018 79.44 80.16 78.10 79.41 411,070 -1.24(-1.53%)
Aug 09, 2018 81.14 81.20 80.41 80.65 456,446 -0.48(-0.59%)
Aug 08, 2018 81.36 81.86 80.56 81.13 640,764 -0.23(-0.29%)
Aug 07, 2018 81.81 83.09 81.32 81.36 490,120 +0.50(+0.62%)
Aug 06, 2018 79.97 80.97 79.19 80.86 886,335 +0.55(+0.68%)
Aug 03, 2018 80.13 80.88 79.61 80.31 611,421 -0.30(-0.37%)
Aug 02, 2018 79.69 81.07 79.30 80.61 740,332 -0.13(-0.16%)
Aug 01, 2018 80.99 81.28 80.34 80.73 741,530 -0.17(-0.21%)
Jul 31, 2018 81.47 81.71 80.39 80.90 795,723 -0.57(-0.70%)
Jul 30, 2018 81.79 82.45 81.47 81.48 439,922 +0.11(+0.13%)
Jul 27, 2018 83.10 83.27 81.07 81.37 623,239 -1.25(-1.51%)
Jul 26, 2018 83.66 84.31 80.37 82.62 1,163,292 +0.16(+0.20%)
Jul 25, 2018 83.07 84.36 81.66 82.45 536,195 -0.69(-0.83%)
Jul 24, 2018 83.46 84.45 82.83 83.15 757,369 +1.00(+1.21%)
Jul 23, 2018 81.66 81.61 82.15 428,510 +0.49(+0.60%)
Jul 20, 2018 81.58 82.10 81.01 81.66 479,567 -0.02(-0.02%)
Jul 19, 2018 82.39 82.42 81.32 81.67 449,860 -1.31(-1.58%)
Jul 18, 2018 81.53 83.06 81.42 82.98 454,560 +1.61(+1.97%)
Jul 17, 2018 80.61 81.57 80.39 81.38 281,949 +0.74(+0.91%)
Jul 16, 2018 80.87 81.61 80.38 80.64 451,608 -0.07(-0.09%)
Jul 13, 2018 80.31 81.35 79.95 80.71 364,115 +0.40(+0.50%)
Jul 12, 2018 81.06 82.08 79.94 80.31 361,746 -0.07(-0.09%)
Jul 11, 2018 80.72 81.09 79.69 80.38 362,970 -1.38(-1.69%)
Jul 10, 2018 82.01 83.04 81.05 81.76 540,224 +1.00(+1.23%)
Jul 09, 2018 80.02 80.87 79.31 80.77 459,942 +1.55(+1.96%)
Jul 06, 2018 78.79 79.70 77.84 79.22 360,434 +0.33(+0.42%)
Jul 05, 2018 78.97 79.19 78.11 78.88 554,300 +0.87(+1.12%)
Jul 03, 2018 78.01 78.01 78.01 0 -0.57(-0.73%)
Jul 02, 2018 77.66 78.97 77.53 78.59 655,557 +0.07(+0.09%)
Jun 29, 2018 79.41 79.67 78.45 78.52 527,595 -0.22(-0.28%)
Jun 28, 2018 79.15 79.50 77.52 78.74 817,299 -0.88(-1.10%)
Jun 27, 2018 81.04 81.32 79.48 79.62 402,183 -1.51(-1.86%)
Jun 26, 2018 80.66 81.32 79.68 81.13 547,777 +0.40(+0.50%)
Jun 25, 2018 83.29 83.29 79.83 80.72 576,458 -3.02(-3.61%)
Jun 22, 2018 83.03 84.09 82.93 83.75 811,499 +1.26(+1.53%)
Jun 21, 2018 83.10 83.15 81.73 82.48 487,971 -1.14(-1.36%)
Jun 20, 2018 83.19 83.74 82.00 83.62 348,429 +1.14(+1.38%)
Jun 19, 2018 82.97 82.97 81.28 82.48 558,204 -2.27(-2.68%)
Jun 18, 2018 83.45 85.05 83.41 84.75 437,752 +0.44(+0.52%)
Jun 15, 2018 86.19 83.73 84.31 893,270 -1.87(-2.18%)
Jun 14, 2018 86.00 86.43 85.07 86.19 392,101 +1.18(+1.39%)
Jun 13, 2018 85.60 85.70 84.60 85.00 554,472 -0.25(-0.29%)
Jun 12, 2018 86.08 86.14 84.98 85.25 247,152 -0.43(-0.50%)
Jun 11, 2018 85.92 86.02 84.73 85.68 309,747 -0.06(-0.07%)
Jun 08, 2018 85.86 86.37 85.46 85.75 369,633 -0.17(-0.20%)
Jun 07, 2018 86.51 86.73 85.18 85.92 635,661 -0.69(-0.80%)
Jun 06, 2018 86.62 85.23 86.61 342,289 +1.09(+1.27%)
Jun 05, 2018 85.12 85.75 84.77 85.52 337,740 +0.40(+0.47%)
Jun 04, 2018 84.54 85.75 84.46 85.12 482,908 +0.58(+0.69%)
Jun 01, 2018 85.08 85.41 84.44 84.54 693,035 +0.61(+0.73%)
May 31, 2018 85.83 87.37 83.89 83.93 856,921 -0.79(-0.93%)
May 30, 2018 83.87 85.28 83.67 84.71 425,564 +1.62(+1.95%)
May 29, 2018 82.45 83.75 82.40 83.09 474,690 -0.23(-0.28%)
May 25, 2018 83.32 83.32 83.32 0 -1.01(-1.20%)
May 24, 2018 83.84 84.71 83.67 84.34 596,989 +0.48(+0.57%)
May 23, 2018 83.66 84.09 82.77 83.86 458,808 -0.70(-0.82%)
May 22, 2018 84.66 85.99 84.41 84.56 359,959 +0.34(+0.40%)
May 21, 2018 86.05 86.05 83.89 84.22 399,227 -1.56(-1.82%)
May 18, 2018 84.98 85.81 84.81 85.78 649,485 +0.67(+0.79%)
May 17, 2018 83.59 85.24 82.84 85.11 911,190 +1.56(+1.87%)
May 16, 2018 82.70 84.02 82.70 83.55 745,407 +0.89(+1.08%)
May 15, 2018 81.29 82.97 80.84 82.66 540,544 +0.72(+0.88%)
May 14, 2018 82.13 82.47 81.62 81.94 467,161 -0.05(-0.07%)
May 11, 2018 82.50 82.93 81.94 81.99 268,696 -0.16(-0.20%)
May 10, 2018 81.44 82.94 81.23 82.15 565,511 +0.93(+1.14%)
May 09, 2018 82.13 82.44 81.10 81.22 391,656 -0.62(-0.76%)
May 08, 2018 81.24 82.19 81.24 81.85 653,236 +0.24(+0.30%)
May 07, 2018 80.65 81.89 80.44 81.61 480,474 +1.43(+1.78%)
May 04, 2018 78.78 80.83 78.36 80.18 590,033 +1.21(+1.54%)
May 03, 2018 78.01 79.45 77.79 78.96 652,320 +1.08(+1.39%)
May 02, 2018 78.45 79.34 77.70 77.89 576,041 -0.08(-0.10%)
May 01, 2018 77.78 78.08 75.90 77.97 1,203,455 -0.47(-0.60%)
Apr 30, 2018 79.98 80.25 77.86 78.44 665,963 -1.03(-1.30%)
Apr 27, 2018 82.80 82.97 79.21 79.47 920,564 -3.52(-4.25%)
Apr 26, 2018 82.52 83.62 81.31 83.00 1,105,060 +3.77(+4.76%)
Apr 25, 2018 77.82 80.02 77.32 79.22 622,513 +0.98(+1.25%)
Apr 24, 2018 79.63 80.47 77.31 78.24 776,984 -0.57(-0.72%)
Apr 23, 2018 79.69 79.74 78.27 78.81 321,493 -1.18(-1.47%)
Apr 20, 2018 80.74 80.84 79.09 79.99 480,542 -0.51(-0.63%)
Apr 19, 2018 79.60 80.72 78.66 80.50 547,121 +0.72(+0.91%)
Apr 18, 2018 79.89 80.86 79.66 79.78 657,054 +0.68(+0.86%)
Apr 17, 2018 78.76 79.48 78.43 79.10 601,963 +1.01(+1.29%)
Apr 16, 2018 77.88 78.36 77.01 78.09 310,162 +0.81(+1.05%)
Apr 13, 2018 78.30 78.71 76.63 77.28 328,292 -0.22(-0.29%)
Apr 12, 2018 76.34 77.79 75.78 77.50 575,473 +1.92(+2.54%)
Apr 11, 2018 76.86 76.98 75.24 75.58 420,578 -1.54(-2.00%)
Apr 10, 2018 76.36 77.56 75.76 77.13 476,329 +2.60(+3.48%)
Apr 09, 2018 74.66 75.91 74.23 74.53 500,316 +0.45(+0.61%)
Apr 06, 2018 76.48 77.04 73.51 74.08 632,248 -3.16(-4.09%)
Apr 05, 2018 76.13 77.82 76.06 77.23 345,032 +1.82(+2.41%)
Apr 04, 2018 74.44 75.55 73.83 75.41 505,280 -0.43(-0.56%)
Apr 03, 2018 74.94 76.27 74.94 75.84 474,835 +1.49(+2.00%)
Apr 02, 2018 75.83 76.82 74.00 74.35 444,454 -2.14(-2.80%)
Mar 29, 2018 76.49 76.49 76.49 0 +2.33(+3.14%)
Mar 28, 2018 75.07 75.22 73.79 74.16 694,851 -1.01(-1.34%)
Mar 27, 2018 76.31 76.31 74.78 75.17 677,592 -0.57(-0.75%)
Mar 26, 2018 75.16 75.99 74.05 75.74 773,612 +2.06(+2.80%)
Mar 23, 2018 74.95 75.71 73.68 73.68 790,398 -0.98(-1.31%)
Mar 22, 2018 78.90 78.97 74.59 74.66 1,131,416 -5.28(-6.61%)
Mar 21, 2018 78.51 80.70 78.44 79.95 402,654 +1.84(+2.35%)
Mar 20, 2018 79.34 79.48 77.82 78.11 824,090 -1.20(-1.51%)
Mar 19, 2018 80.78 80.78 78.65 79.30 365,495 -1.67(-2.06%)
Mar 16, 2018 80.44 82.40 79.30 80.97 891,436 +0.79(+0.98%)
Mar 15, 2018 81.25 81.50 80.11 80.19 545,748 -0.70(-0.86%)
Mar 14, 2018 83.71 83.71 80.70 80.88 652,456 -1.89(-2.28%)
Mar 13, 2018 83.47 84.36 82.73 82.77 628,953 -0.51(-0.61%)
Mar 12, 2018 82.21 83.54 82.21 83.28 526,441 +1.10(+1.34%)
Mar 09, 2018 82.57 82.96 81.43 82.18 545,279 +0.50(+0.61%)
Mar 08, 2018 83.73 83.88 80.82 81.68 558,493 -2.00(-2.39%)
Mar 07, 2018 84.17 81.56 83.68 845,534 +1.31(+1.59%)
Mar 06, 2018 82.96 83.28 81.80 82.36 655,412 -0.29(-0.35%)
Mar 05, 2018 81.65 83.27 81.62 82.66 401,732 +0.31(+0.38%)
Mar 02, 2018 82.48 82.87 80.77 82.35 665,246 -0.72(-0.87%)
Mar 01, 2018 80.70 83.48 80.57 83.07 1,547,573 +3.06(+3.83%)
Feb 28, 2018 82.72 83.13 79.97 80.00 457,906 -2.35(-2.85%)
Feb 27, 2018 82.60 82.89 82.04 82.36 622,004 -0.44(-0.54%)
Feb 26, 2018 82.76 83.12 81.50 82.80 519,589 +0.91(+1.12%)
Feb 23, 2018 81.43 81.93 80.59 81.89 239,465 +0.82(+1.01%)
Feb 22, 2018 81.07 439,043 -0.29(-0.36%)
Feb 21, 2018 82.33 82.79 81.35 81.36 515,686 -0.91(-1.10%)
Feb 20, 2018 83.05 85.15 81.84 82.27 839,032 -1.64(-1.96%)
Feb 16, 2018 83.91 83.91 83.91 0 +2.75(+3.39%)
Feb 15, 2018 83.60 84.10 79.44 81.16 1,306,761 +2.56(+3.25%)
Feb 14, 2018 75.85 78.89 75.67 78.60 505,343 +2.03(+2.65%)
Feb 13, 2018 75.44 76.83 75.30 76.57 476,508 +0.99(+1.31%)
Feb 12, 2018 74.36 76.21 73.68 75.58 567,263 +1.95(+2.65%)
Feb 09, 2018 72.97 73.96 71.28 73.63 516,457 +1.79(+2.50%)
Feb 08, 2018 74.91 74.96 71.81 71.83 335,634 -2.98(-3.98%)
Feb 07, 2018 74.59 75.85 74.59 74.81 434,029 +0.75(+1.02%)
Feb 06, 2018 74.68 70.84 74.06 813,300 +0.33(+0.45%)
Feb 05, 2018 74.96 76.38 72.76 73.73 387,061 -1.72(-2.28%)
Feb 02, 2018 76.71 76.71 75.29 75.44 293,038 -1.92(-2.48%)
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.