Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

302.27 +1.10 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.437 7.641 7.425 7.576 442,272 +0.15(+1.98%)
Sep 29, 2004 7.601 7.601 7.364 7.429 450,394 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.616 779,478 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,617 +0.14(+1.94%)
Sep 24, 2004 7.017 7.183 7.017 7.095 251,005 +0.08(+1.12%)
Sep 23, 2004 7.114 7.122 6.984 7.017 421,835 -0.10(-1.37%)
Sep 22, 2004 7.261 7.261 7.099 7.114 582,709 -0.18(-2.49%)
Sep 21, 2004 7.288 7.338 7.166 7.296 484,455 -0.01(-0.10%)
Sep 20, 2004 7.177 7.387 7.170 7.303 483,407 -0.09(-1.24%)
Sep 17, 2004 7.421 7.458 7.320 7.395 564,630 +0.02(+0.26%)
Sep 16, 2004 7.418 7.505 7.366 7.376 559,390 -0.01(-0.15%)
Sep 15, 2004 7.517 7.547 7.347 7.387 698,517 -0.13(-1.73%)
Sep 14, 2004 7.734 7.734 7.484 7.517 456,682 -0.25(-3.17%)
Sep 13, 2004 7.713 7.838 7.710 7.763 279,302 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.656 7.691 475,285 -0.08(-1.08%)
Sep 09, 2004 7.641 7.815 7.574 7.775 606,814 +0.26(+3.51%)
Sep 08, 2004 7.610 7.687 7.498 7.511 345,852 -0.08(-1.08%)
Sep 07, 2004 7.414 7.649 7.414 7.593 370,481 +0.18(+2.42%)
Sep 03, 2004 7.496 7.540 7.412 7.414 323,319 -0.08(-1.09%)
Sep 02, 2004 7.269 7.496 7.244 7.496 502,534 +0.25(+3.40%)
Sep 01, 2004 7.252 7.309 7.175 7.250 336,420 +0.01(+0.16%)
Aug 31, 2004 7.242 7.255 7.141 7.238 372,053 +0.02(+0.24%)
Aug 30, 2004 7.286 7.334 7.215 7.221 321,485 -0.09(-1.28%)
Aug 27, 2004 7.183 7.318 7.171 7.315 233,712 +0.11(+1.56%)
Aug 26, 2004 7.267 7.271 7.137 7.202 242,620 -0.06(-0.89%)
Aug 25, 2004 7.160 7.267 7.076 7.267 307,861 +0.07(+0.95%)
Aug 24, 2004 7.185 7.297 7.114 7.198 325,153 +0.03(+0.45%)
Aug 23, 2004 7.326 7.334 7.120 7.166 484,717 -0.11(-1.55%)
Aug 20, 2004 7.210 7.303 7.194 7.278 495,722 +0.06(+0.87%)
Aug 19, 2004 7.320 7.347 7.194 7.215 421,049 -0.10(-1.43%)
Aug 18, 2004 7.240 7.347 7.191 7.320 303,407 +0.04(+0.58%)
Aug 17, 2004 7.374 7.389 7.252 7.278 260,699 -0.05(-0.65%)
Aug 16, 2004 7.156 7.370 7.156 7.326 291,616 +0.17(+2.37%)
Aug 13, 2004 7.105 7.252 7.105 7.156 322,009 +0.08(+1.16%)
Aug 12, 2004 7.303 7.303 7.053 7.074 363,669 -0.28(-3.76%)
Aug 11, 2004 7.244 7.427 7.133 7.351 831,356 +0.06(+0.81%)
Aug 10, 2004 6.962 7.299 6.962 7.292 593,975 +0.36(+5.17%)
Aug 09, 2004 6.950 7.040 6.901 6.933 504,892 -0.02(-0.30%)
Aug 06, 2004 7.175 7.179 6.927 6.954 727,862 -0.27(-3.78%)
Aug 05, 2004 7.381 7.400 7.225 7.227 463,756 -0.14(-1.84%)
Aug 04, 2004 7.465 7.465 7.347 7.362 589,259 -0.09(-1.15%)
Aug 03, 2004 7.633 7.662 7.448 7.448 728,910 -0.28(-3.68%)
Aug 02, 2004 7.553 7.767 7.540 7.733 588,997 +0.13(+1.76%)
Jul 30, 2004 7.500 7.637 7.500 7.599 351,354 +0.08(+1.04%)
Jul 29, 2004 7.446 7.567 7.372 7.521 352,926 +0.08(+1.03%)
Jul 28, 2004 7.427 7.511 7.372 7.444 548,648 +0.00(+0.03%)
Jul 27, 2004 7.162 7.471 7.162 7.442 792,054 +0.24(+3.28%)
Jul 26, 2004 7.175 7.242 7.131 7.206 776,596 +0.11(+1.59%)
Jul 23, 2004 7.294 7.294 7.055 7.093 1,102,274 -0.20(-2.75%)
Jul 22, 2004 7.353 7.404 7.128 7.294 1,144,195 -0.06(-0.80%)
Jul 21, 2004 7.788 7.788 7.330 7.353 1,109,872 -0.44(-5.59%)
Jul 20, 2004 7.677 7.797 7.561 7.788 1,173,802 +0.11(+1.44%)
Jul 19, 2004 7.809 7.822 7.671 7.677 678,604 -0.15(-1.85%)
Jul 16, 2004 7.881 7.941 7.794 7.822 989,872 -0.00(-0.02%)
Jul 15, 2004 8.107 8.160 7.692 7.824 1,247,165 -0.12(-1.49%)
Jul 14, 2004 7.994 8.044 7.881 7.942 790,744 -0.05(-0.64%)
Jul 13, 2004 7.881 7.996 7.862 7.994 558,080 +0.16(+2.05%)
Jul 12, 2004 7.900 7.939 7.797 7.834 438,604 -0.05(-0.63%)
Jul 09, 2004 7.755 7.944 7.723 7.883 432,315 +0.13(+1.65%)
Jul 08, 2004 7.824 7.897 7.750 7.755 709,521 -0.14(-1.79%)
Jul 07, 2004 7.717 8.019 7.639 7.897 708,735 +0.26(+3.40%)
Jul 06, 2004 7.589 7.841 7.574 7.637 577,993 +0.08(+1.04%)
Jul 02, 2004 7.557 7.626 7.500 7.559 268,821 +0.01(+0.13%)
Jul 01, 2004 7.698 7.708 7.492 7.549 377,817 -0.15(-1.89%)
Jun 30, 2004 7.691 7.750 7.553 7.694 472,927 +0.08(+1.05%)
Jun 29, 2004 7.530 7.748 7.530 7.614 596,857 +0.10(+1.29%)
Jun 28, 2004 7.595 7.652 7.458 7.517 486,027 -0.03(-0.40%)
Jun 25, 2004 7.536 7.696 7.471 7.547 1,301,663 +0.07(+0.89%)
Jun 24, 2004 7.406 7.614 7.307 7.481 1,473,017 +0.07(+0.90%)
Jun 23, 2004 7.091 7.441 7.091 7.414 550,482 +0.32(+4.55%)
Jun 22, 2004 7.074 7.126 6.870 7.091 868,037 +0.11(+1.64%)
Jun 21, 2004 7.133 7.139 6.950 6.977 405,066 -0.18(-2.45%)
Jun 18, 2004 7.152 7.221 7.065 7.152 623,058 +0.00(+0.00%)
Jun 17, 2004 6.984 7.254 6.895 7.152 892,142 +0.14(+2.01%)
Jun 16, 2004 6.956 7.036 6.843 7.011 377,817 +0.09(+1.27%)
Jun 15, 2004 6.826 6.979 6.809 6.923 516,420 +0.27(+4.04%)
Jun 14, 2004 6.836 6.836 6.641 6.654 351,092 -0.18(-2.65%)
Jun 10, 2004 6.794 6.935 6.794 6.836 521,661 +0.04(+0.56%)
Jun 09, 2004 6.927 6.927 6.752 6.797 488,123 -0.16(-2.28%)
Jun 08, 2004 6.979 6.984 6.883 6.956 422,621 -0.07(-0.98%)
Jun 07, 2004 6.742 7.061 6.727 7.025 417,119 +0.29(+4.34%)
Jun 04, 2004 6.775 6.794 6.694 6.733 356,333 +0.03(+0.43%)
Jun 03, 2004 6.908 6.908 6.704 6.704 311,267 -0.21(-3.01%)
Jun 02, 2004 6.946 6.965 6.843 6.912 374,673 -0.00(-0.03%)
Jun 01, 2004 6.960 6.965 6.803 6.914 438,079 -0.07(-0.98%)
May 28, 2004 6.807 7.004 6.729 6.983 343,494 +0.17(+2.44%)
May 27, 2004 6.927 6.965 6.757 6.817 617,294 -0.05(-0.75%)
May 26, 2004 6.973 7.009 6.818 6.868 370,481 -0.10(-1.40%)
May 25, 2004 6.775 7.028 6.742 6.965 685,679 +0.33(+4.98%)
May 24, 2004 6.660 6.727 6.591 6.635 534,761 +0.01(+0.17%)
May 21, 2004 6.599 6.666 6.515 6.624 415,809 +0.09(+1.34%)
May 20, 2004 6.460 6.595 6.387 6.536 648,735 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.496 828,212 +0.01(+0.15%)
May 18, 2004 6.116 6.486 6.116 6.486 488,647 +0.39(+6.35%)
May 17, 2004 6.227 6.286 6.061 6.099 337,468 -0.15(-2.35%)
May 14, 2004 6.242 6.393 6.202 6.246 562,010 -0.06(-0.94%)
May 13, 2004 6.441 6.465 6.221 6.305 627,512 -0.18(-2.82%)
May 12, 2004 6.389 6.488 6.254 6.488 783,146 +0.14(+2.26%)
May 11, 2004 6.345 6.391 6.267 6.345 1,046,728 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.110 6.238 924,369 +0.11(+1.87%)
May 07, 2004 6.595 6.727 6.120 6.124 511,704 -0.49(-7.41%)
May 06, 2004 6.715 6.715 6.534 6.614 462,970 -0.10(-1.48%)
May 05, 2004 6.765 6.838 6.710 6.713 467,425 +0.02(+0.23%)
May 04, 2004 6.656 6.859 6.475 6.698 537,381 +0.04(+0.63%)
May 03, 2004 6.336 6.712 6.240 6.656 1,035,985 +0.35(+5.63%)
Apr 30, 2004 6.368 6.441 6.221 6.301 599,215 -0.11(-1.76%)
Apr 29, 2004 6.431 6.511 6.360 6.414 868,037 -0.14(-2.07%)
Apr 28, 2004 6.908 6.908 6.452 6.549 1,022,623 -0.36(-5.19%)
Apr 27, 2004 6.986 7.040 6.796 6.908 566,464 -0.05(-0.77%)
Apr 26, 2004 7.082 7.236 6.933 6.962 438,342 -0.11(-1.51%)
Apr 23, 2004 7.051 7.080 6.969 7.068 592,927 +0.04(+0.52%)
Apr 22, 2004 6.927 7.107 6.866 7.032 849,435 +0.20(+2.90%)
Apr 21, 2004 7.078 7.091 6.656 6.834 1,029,435 -0.24(-3.43%)
Apr 20, 2004 7.044 7.139 7.007 7.076 957,644 +0.06(+0.79%)
Apr 19, 2004 7.204 7.299 6.983 7.021 1,193,715 -0.02(-0.30%)
Apr 16, 2004 6.794 7.135 6.736 7.042 1,500,790 +0.36(+5.40%)
Apr 15, 2004 6.870 6.870 6.563 6.681 1,029,959 +0.28(+4.35%)
Apr 14, 2004 6.454 6.582 6.391 6.402 385,154 -0.05(-0.80%)
Apr 13, 2004 6.841 6.843 6.401 6.454 301,573 -0.42(-6.06%)
Apr 12, 2004 6.733 6.870 6.698 6.870 239,214 +0.19(+2.77%)
Apr 08, 2004 6.883 6.904 6.666 6.685 351,616 -0.17(-2.42%)
Apr 07, 2004 6.862 6.883 6.738 6.851 318,865 -0.01(-0.17%)
Apr 06, 2004 6.868 6.944 6.838 6.862 754,063 -0.02(-0.36%)
Apr 05, 2004 6.880 6.908 6.801 6.887 493,364 +0.05(+0.67%)
Apr 02, 2004 6.679 6.862 6.631 6.841 753,015 +0.24(+3.70%)
Apr 01, 2004 6.813 6.853 6.431 6.597 1,790,311 -0.11(-1.65%)
Mar 31, 2004 6.870 6.870 6.586 6.708 619,652 -0.15(-2.23%)
Mar 30, 2004 6.630 6.893 6.630 6.860 608,124 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,892 +0.20(+3.06%)
Mar 26, 2004 6.128 6.486 6.114 6.433 429,695 +0.31(+5.02%)
Mar 25, 2004 6.002 6.154 5.992 6.126 443,844 +0.14(+2.26%)
Mar 24, 2004 6.202 6.345 5.927 5.990 1,754,416 +0.16(+2.75%)
Mar 23, 2004 5.906 5.918 5.786 5.830 677,556 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.683 5.725 362,097 -0.34(-5.60%)
Mar 19, 2004 6.154 6.286 5.967 6.065 525,329 +0.31(+5.30%)
Mar 18, 2004 5.820 5.855 5.700 5.759 362,883 -0.10(-1.63%)
Mar 17, 2004 5.664 5.885 5.654 5.855 293,712 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,284 -0.01(-0.24%)
Mar 15, 2004 5.901 5.912 5.582 5.616 336,944 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,071 +0.21(+3.74%)
Mar 11, 2004 5.763 6.023 5.660 5.662 314,673 -0.10(-1.72%)
Mar 10, 2004 5.992 6.021 5.761 5.761 258,079 -0.26(-4.28%)
Mar 09, 2004 6.084 6.091 5.954 6.019 252,839 -0.03(-0.44%)
Mar 08, 2004 6.158 6.158 6.030 6.046 266,463 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.992 6.139 183,930 +0.11(+1.87%)
Mar 04, 2004 6.011 6.027 5.916 6.027 328,035 +0.06(+1.06%)
Mar 03, 2004 6.072 6.072 5.918 5.964 533,713 -0.11(-1.79%)
Mar 02, 2004 6.154 6.231 6.067 6.072 472,141 -0.09(-1.46%)
Mar 01, 2004 6.065 6.202 6.057 6.162 491,005 +0.16(+2.70%)
Feb 27, 2004 6.002 6.095 5.973 6.000 323,843 -0.01(-0.19%)
Feb 26, 2004 5.899 6.078 5.853 6.011 378,865 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.702 5.878 373,101 +0.19(+3.36%)
Feb 24, 2004 5.763 5.910 5.687 5.687 372,053 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,961 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.828 396,158 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.778 393,014 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.786 197,555 -0.09(-1.59%)
Feb 17, 2004 5.702 5.916 5.702 5.880 246,026 +0.20(+3.46%)
Feb 13, 2004 5.824 5.841 5.599 5.683 361,049 -0.09(-1.62%)
Feb 12, 2004 5.841 5.874 5.763 5.777 159,563 -0.04(-0.75%)
Feb 11, 2004 5.784 5.847 5.691 5.820 168,734 +0.04(+0.63%)
Feb 10, 2004 5.610 5.824 5.610 5.784 509,084 +0.23(+4.09%)
Feb 09, 2004 5.422 5.599 5.412 5.557 405,590 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.360 5.391 353,188 -0.04(-0.70%)
Feb 05, 2004 5.263 5.450 5.263 5.429 227,686 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,848 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,843 -0.15(-2.65%)
Feb 02, 2004 5.563 5.673 5.439 5.548 252,315 +0.01(+0.24%)
Jan 30, 2004 5.515 5.576 5.429 5.534 307,075 +0.04(+0.69%)
Jan 29, 2004 5.589 5.591 5.372 5.496 540,787 -0.02(-0.38%)
Jan 28, 2004 5.912 5.914 5.486 5.517 325,415 -0.38(-6.44%)
Jan 27, 2004 5.897 5.929 5.818 5.897 300,524 +0.03(+0.52%)
Jan 26, 2004 6.028 6.047 5.761 5.866 193,101 -0.16(-2.66%)
Jan 23, 2004 6.009 6.067 5.851 6.027 233,450 +0.06(+1.09%)
Jan 22, 2004 6.200 6.215 5.929 5.962 240,786 -0.24(-3.85%)
Jan 21, 2004 6.011 6.257 6.000 6.200 273,800 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,891 -0.01(-0.13%)
Jan 16, 2004 6.011 6.049 5.931 5.969 308,385 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,945 -0.38(-6.05%)
Jan 14, 2004 6.370 6.370 6.126 6.212 353,712 -0.16(-2.49%)
Jan 13, 2004 6.324 6.370 6.130 6.370 235,284 +0.11(+1.74%)
Jan 12, 2004 6.238 6.278 6.193 6.261 210,917 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,349 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.425 6.462 153,275 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.278 6.435 298,952 +0.06(+0.96%)
Jan 06, 2004 6.578 6.622 6.374 6.374 358,691 -0.15(-2.28%)
Jan 05, 2004 6.696 6.696 6.507 6.523 257,293 -0.06(-0.87%)
Jan 02, 2004 6.546 6.698 6.546 6.580 443,320 +0.24(+3.82%)
Dec 31, 2003 6.603 6.605 6.297 6.338 307,075 -0.27(-4.05%)
Dec 30, 2003 6.660 6.660 6.565 6.605 282,708 -0.07(-1.11%)
Dec 29, 2003 6.422 6.679 6.422 6.679 197,031 +0.26(+4.01%)
Dec 26, 2003 6.339 6.422 6.339 6.422 132,314 +0.08(+1.20%)
Dec 24, 2003 6.444 6.444 6.341 6.345 90,655 -0.12(-1.89%)
Dec 23, 2003 6.355 6.467 6.345 6.467 303,145 +0.05(+0.71%)
Dec 22, 2003 6.276 6.422 6.276 6.422 239,738 +0.13(+2.03%)
Dec 19, 2003 6.391 6.406 6.212 6.294 316,245 -0.10(-1.55%)
Dec 18, 2003 6.049 6.471 6.047 6.393 635,373 +0.31(+5.02%)
Dec 17, 2003 6.091 6.097 6.038 6.088 237,118 +0.01(+0.16%)
Dec 16, 2003 5.977 6.078 5.885 6.078 260,437 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.996 252,577 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,267 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,316 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,084 -0.44(-7.06%)
Dec 09, 2003 6.135 6.250 6.135 6.193 224,542 +0.08(+1.28%)
Dec 08, 2003 6.097 6.145 6.061 6.114 293,450 +0.06(+1.07%)
Dec 05, 2003 6.040 6.093 5.954 6.049 219,039 -0.03(-0.53%)
Dec 04, 2003 5.881 6.114 5.862 6.082 342,708 +0.22(+3.81%)
Dec 03, 2003 5.883 5.981 5.859 5.859 238,690 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.881 382,271 +0.01(+0.13%)
Dec 01, 2003 5.675 5.964 5.675 5.874 402,446 +0.25(+4.41%)
Nov 28, 2003 5.677 5.715 5.626 5.626 130,742 -0.07(-1.21%)
Nov 26, 2003 5.668 5.721 5.576 5.694 582,447 -0.05(-0.80%)
Nov 25, 2003 5.715 5.725 5.691 5.740 394,062 -0.02(-0.27%)
Nov 24, 2003 5.738 5.771 5.677 5.756 218,253 -0.02(-0.33%)
Nov 21, 2003 5.878 5.878 5.687 5.775 242,882 -0.11(-1.82%)
Nov 20, 2003 5.830 5.881 5.818 5.881 247,599 +0.05(+0.88%)
Nov 19, 2003 5.675 5.847 5.672 5.830 201,223 +0.13(+2.35%)
Nov 18, 2003 5.719 5.750 5.651 5.696 245,502 -0.02(-0.43%)
Nov 17, 2003 5.593 5.721 5.591 5.721 194,149 +0.12(+2.18%)
Nov 14, 2003 5.767 5.773 5.595 5.599 155,633 -0.15(-2.59%)
Nov 13, 2003 5.689 5.794 5.689 5.748 200,961 +0.06(+1.04%)
Nov 12, 2003 5.507 5.689 5.507 5.689 348,472 +0.20(+3.61%)
Nov 11, 2003 5.525 5.528 5.479 5.490 182,882 -0.03(-0.62%)
Nov 10, 2003 5.591 5.614 5.515 5.525 232,140 -0.07(-1.19%)
Nov 07, 2003 5.534 5.591 5.534 5.591 263,319 +0.06(+1.03%)
Nov 06, 2003 5.658 5.658 5.477 5.534 194,935 -0.12(-2.19%)
Nov 05, 2003 5.630 5.698 5.591 5.658 156,419 -0.06(-1.10%)
Nov 04, 2003 5.630 5.782 5.630 5.721 374,149 +0.19(+3.34%)
Nov 03, 2003 5.530 5.586 5.515 5.536 297,642 +0.06(+1.08%)
Oct 31, 2003 5.456 5.513 5.360 5.477 398,516 +0.08(+1.52%)
Oct 30, 2003 5.420 5.511 5.395 5.395 306,289 -0.02(-0.46%)
Oct 29, 2003 5.181 5.443 5.179 5.420 386,988 +0.26(+4.99%)
Oct 28, 2003 5.208 5.246 5.082 5.162 594,499 -0.12(-2.28%)
Oct 27, 2003 5.067 5.294 5.013 5.282 608,648 +0.28(+5.53%)
Oct 24, 2003 4.998 5.055 4.925 5.006 359,477 +0.03(+0.54%)
Oct 23, 2003 5.168 5.191 4.973 4.979 433,887 -0.19(-3.62%)
Oct 22, 2003 5.229 5.257 5.109 5.166 330,656 -0.08(-1.46%)
Oct 21, 2003 5.101 5.242 5.084 5.242 481,835 +0.16(+3.08%)
Oct 20, 2003 4.815 5.091 4.815 5.086 755,897 +0.30(+6.26%)
Oct 17, 2003 4.775 5.036 4.786 4.786 612,316 +0.01(+0.24%)
Oct 16, 2003 4.582 4.790 4.664 4.775 285,852 +0.19(+4.21%)
Oct 15, 2003 4.605 4.630 4.572 4.582 287,686 -0.04(-0.79%)
Oct 14, 2003 4.542 4.637 4.494 4.618 148,297 +0.07(+1.64%)
Oct 13, 2003 4.395 4.544 4.420 4.544 155,895 +0.15(+3.39%)
Oct 10, 2003 4.437 4.456 4.374 4.395 89,345 -0.04(-0.86%)
Oct 09, 2003 4.370 4.465 4.380 4.433 184,454 +0.06(+1.44%)
Oct 08, 2003 4.465 4.465 4.370 4.370 119,738 -0.10(-2.26%)
Oct 07, 2003 4.423 4.483 4.399 4.471 243,668 +0.06(+1.34%)
Oct 06, 2003 4.361 4.439 4.355 4.412 265,415 +0.02(+0.52%)
Oct 03, 2003 4.380 4.437 4.380 4.389 259,913 +0.01(+0.22%)
Oct 02, 2003 4.364 4.406 4.353 4.380 341,922 +0.01(+0.22%)
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.