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

Reliance Inc (NY: RS )

278.72 -1.89 (-0.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 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 7.225 7.423 7.214 7.360 455,251 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,611 -0.18(-2.46%)
Sep 28, 2004 7.045 7.406 7.045 7.399 802,353 +0.37(+5.30%)
Sep 27, 2004 6.885 7.106 6.885 7.026 670,740 +0.13(+1.94%)
Sep 24, 2004 6.817 6.978 6.817 6.893 258,371 +0.08(+1.12%)
Sep 23, 2004 6.911 6.919 6.785 6.817 434,214 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.897 6.911 599,809 -0.18(-2.48%)
Sep 21, 2004 7.080 7.128 6.961 7.088 498,672 -0.01(-0.10%)
Sep 20, 2004 6.973 7.177 6.965 7.095 497,593 -0.09(-1.24%)
Sep 17, 2004 7.210 7.245 7.112 7.184 581,200 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.156 7.165 575,806 -0.01(-0.15%)
Sep 15, 2004 7.303 7.332 7.138 7.177 719,016 -0.13(-1.73%)
Sep 14, 2004 7.514 7.514 7.271 7.303 470,084 -0.24(-3.17%)
Sep 13, 2004 7.494 7.614 7.490 7.542 287,498 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.438 7.471 489,233 -0.08(-1.08%)
Sep 09, 2004 7.423 7.592 7.358 7.553 624,622 +0.26(+3.51%)
Sep 08, 2004 7.393 7.468 7.284 7.297 356,002 -0.08(-1.08%)
Sep 07, 2004 7.202 7.431 7.202 7.377 381,353 +0.17(+2.42%)
Sep 03, 2004 7.282 7.325 7.201 7.202 332,808 -0.08(-1.09%)
Sep 02, 2004 7.062 7.282 7.037 7.282 517,281 +0.24(+3.40%)
Sep 01, 2004 7.045 7.101 6.971 7.043 346,293 +0.01(+0.16%)
Aug 31, 2004 7.036 7.049 6.937 7.032 382,972 +0.02(+0.24%)
Aug 30, 2004 7.078 7.125 7.010 7.015 330,920 -0.09(-1.28%)
Aug 27, 2004 6.978 7.110 6.967 7.106 240,571 +0.11(+1.56%)
Aug 26, 2004 7.060 7.063 6.934 6.997 249,740 -0.06(-0.89%)
Aug 25, 2004 6.956 7.060 6.874 7.060 316,895 +0.07(+0.95%)
Aug 24, 2004 6.980 7.089 6.911 6.993 334,695 +0.03(+0.45%)
Aug 23, 2004 7.117 7.125 6.917 6.961 498,942 -0.11(-1.55%)
Aug 20, 2004 7.004 7.095 6.989 7.071 510,269 +0.06(+0.87%)
Aug 19, 2004 7.112 7.138 6.989 7.010 433,405 -0.10(-1.43%)
Aug 18, 2004 7.034 7.138 6.986 7.112 312,311 +0.04(+0.58%)
Aug 17, 2004 7.164 7.178 7.045 7.071 268,350 -0.05(-0.65%)
Aug 16, 2004 6.952 7.160 6.952 7.117 300,174 +0.17(+2.37%)
Aug 13, 2004 6.902 7.045 6.902 6.952 331,459 +0.08(+1.16%)
Aug 12, 2004 7.095 7.095 6.852 6.872 374,341 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.930 7.141 855,753 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.084 611,406 +0.35(+5.17%)
Aug 09, 2004 6.752 6.839 6.704 6.735 519,709 -0.02(-0.30%)
Aug 06, 2004 6.971 6.974 6.730 6.756 749,222 -0.27(-3.78%)
Aug 05, 2004 7.171 7.190 7.019 7.021 477,366 -0.13(-1.84%)
Aug 04, 2004 7.253 7.253 7.138 7.152 606,552 -0.08(-1.15%)
Aug 03, 2004 7.416 7.443 7.236 7.236 750,301 -0.28(-3.68%)
Aug 02, 2004 7.338 7.545 7.325 7.512 606,282 +0.13(+1.76%)
Jul 30, 2004 7.286 7.419 7.286 7.382 361,665 +0.08(+1.04%)
Jul 29, 2004 7.234 7.351 7.162 7.306 363,284 +0.07(+1.03%)
Jul 28, 2004 7.215 7.297 7.162 7.232 564,748 +0.00(+0.03%)
Jul 27, 2004 6.958 7.258 6.958 7.230 815,298 +0.23(+3.28%)
Jul 26, 2004 6.971 7.036 6.928 7.000 799,386 +0.11(+1.59%)
Jul 23, 2004 7.086 7.086 6.854 6.891 1,134,622 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.086 1,177,773 -0.06(-0.80%)
Jul 21, 2004 7.566 7.566 7.121 7.143 1,142,443 -0.42(-5.59%)
Jul 20, 2004 7.458 7.575 7.345 7.566 1,208,249 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.453 7.458 698,519 -0.14(-1.85%)
Jul 16, 2004 7.657 7.714 7.571 7.599 1,018,921 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.473 7.601 1,283,765 -0.11(-1.49%)
Jul 14, 2004 7.766 7.814 7.657 7.716 813,950 -0.05(-0.64%)
Jul 13, 2004 7.657 7.768 7.638 7.766 574,458 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.575 7.610 451,475 -0.05(-0.63%)
Jul 09, 2004 7.534 7.718 7.503 7.659 445,002 +0.12(+1.65%)
Jul 08, 2004 7.601 7.672 7.529 7.534 730,343 -0.14(-1.79%)
Jul 07, 2004 7.497 7.790 7.421 7.672 729,534 +0.25(+3.40%)
Jul 06, 2004 7.373 7.618 7.358 7.419 594,955 +0.08(+1.04%)
Jul 02, 2004 7.342 7.408 7.286 7.343 276,710 +0.01(+0.13%)
Jul 01, 2004 7.479 7.488 7.278 7.334 388,905 -0.14(-1.88%)
Jun 30, 2004 7.471 7.529 7.338 7.475 486,806 +0.08(+1.05%)
Jun 29, 2004 7.316 7.527 7.316 7.397 614,373 +0.09(+1.29%)
Jun 28, 2004 7.379 7.434 7.245 7.303 500,290 -0.03(-0.40%)
Jun 25, 2004 7.321 7.477 7.258 7.332 1,339,862 +0.06(+0.89%)
Jun 24, 2004 7.195 7.397 7.099 7.267 1,516,245 +0.06(+0.90%)
Jun 23, 2004 6.889 7.228 6.889 7.202 566,636 +0.31(+4.55%)
Jun 22, 2004 6.872 6.923 6.674 6.889 893,511 +0.11(+1.64%)
Jun 21, 2004 6.930 6.936 6.752 6.778 416,954 -0.17(-2.45%)
Jun 18, 2004 6.949 7.015 6.863 6.949 641,343 +0.00(+0.00%)
Jun 17, 2004 6.785 7.047 6.698 6.949 918,323 +0.14(+2.01%)
Jun 16, 2004 6.758 6.835 6.648 6.811 388,905 +0.09(+1.27%)
Jun 15, 2004 6.631 6.780 6.615 6.726 531,576 +0.26(+4.04%)
Jun 14, 2004 6.641 6.641 6.452 6.465 361,396 -0.18(-2.65%)
Jun 10, 2004 6.600 6.737 6.600 6.641 536,969 +0.04(+0.56%)
Jun 09, 2004 6.730 6.730 6.559 6.604 502,448 -0.15(-2.28%)
Jun 08, 2004 6.780 6.785 6.687 6.758 435,023 -0.07(-0.98%)
Jun 07, 2004 6.550 6.860 6.535 6.824 429,360 +0.28(+4.34%)
Jun 04, 2004 6.581 6.600 6.504 6.541 366,790 +0.03(+0.43%)
Jun 03, 2004 6.711 6.711 6.513 6.513 320,401 -0.20(-3.01%)
Jun 02, 2004 6.748 6.767 6.648 6.715 385,669 -0.00(-0.03%)
Jun 01, 2004 6.761 6.767 6.609 6.717 450,936 -0.07(-0.98%)
May 28, 2004 6.613 6.804 6.537 6.784 353,574 +0.16(+2.44%)
May 27, 2004 6.730 6.767 6.565 6.622 635,409 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.624 6.672 381,353 -0.09(-1.40%)
May 25, 2004 6.581 6.828 6.550 6.767 705,801 +0.32(+4.98%)
May 24, 2004 6.470 6.535 6.403 6.446 550,454 +0.01(+0.17%)
May 21, 2004 6.411 6.476 6.329 6.435 428,011 +0.09(+1.34%)
May 20, 2004 6.276 6.407 6.205 6.350 667,773 +0.04(+0.62%)
May 19, 2004 6.359 6.461 6.212 6.311 852,517 +0.01(+0.15%)
May 18, 2004 5.942 6.301 5.942 6.301 502,987 +0.38(+6.35%)
May 17, 2004 6.049 6.107 5.888 5.925 347,371 -0.14(-2.35%)
May 14, 2004 6.064 6.211 6.025 6.068 578,503 -0.06(-0.94%)
May 13, 2004 6.257 6.281 6.044 6.125 645,928 -0.18(-2.82%)
May 12, 2004 6.207 6.303 6.075 6.303 806,129 +0.14(+2.26%)
May 11, 2004 6.164 6.209 6.088 6.164 1,077,446 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,496 +0.11(+1.87%)
May 07, 2004 6.407 6.535 5.946 5.949 526,721 -0.48(-7.41%)
May 06, 2004 6.524 6.524 6.348 6.426 476,557 -0.10(-1.48%)
May 05, 2004 6.572 6.643 6.518 6.522 481,142 +0.01(+0.23%)
May 04, 2004 6.466 6.663 6.290 6.507 553,151 +0.04(+0.63%)
May 03, 2004 6.155 6.520 6.062 6.466 1,066,388 +0.34(+5.63%)
Apr 30, 2004 6.187 6.257 6.044 6.122 616,800 -0.11(-1.76%)
Apr 29, 2004 6.248 6.326 6.179 6.231 893,511 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.363 1,052,633 -0.35(-5.19%)
Apr 27, 2004 6.787 6.839 6.602 6.711 583,088 -0.05(-0.77%)
Apr 26, 2004 6.880 7.030 6.735 6.763 451,205 -0.10(-1.51%)
Apr 23, 2004 6.850 6.878 6.771 6.867 610,328 +0.04(+0.52%)
Apr 22, 2004 6.730 6.904 6.670 6.832 874,362 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.639 1,059,645 -0.24(-3.43%)
Apr 20, 2004 6.843 6.936 6.808 6.874 985,748 +0.05(+0.79%)
Apr 19, 2004 6.999 7.091 6.784 6.821 1,228,746 -0.02(-0.30%)
Apr 16, 2004 6.600 6.932 6.544 6.841 1,544,833 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.376 6.491 1,060,185 +0.27(+4.35%)
Apr 14, 2004 6.270 6.394 6.209 6.220 396,456 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.270 310,423 -0.40(-6.06%)
Apr 12, 2004 6.541 6.674 6.507 6.674 246,234 +0.18(+2.77%)
Apr 08, 2004 6.687 6.707 6.476 6.494 361,935 -0.16(-2.42%)
Apr 07, 2004 6.667 6.687 6.546 6.656 328,223 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.643 6.667 776,192 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.691 507,842 +0.04(+0.67%)
Apr 02, 2004 6.489 6.667 6.442 6.646 775,113 +0.24(+3.70%)
Apr 01, 2004 6.619 6.657 6.248 6.409 1,842,850 -0.11(-1.65%)
Mar 31, 2004 6.674 6.674 6.398 6.517 637,837 -0.15(-2.23%)
Mar 30, 2004 6.441 6.696 6.441 6.665 625,970 +0.22(+3.48%)
Mar 29, 2004 6.294 6.461 6.294 6.441 519,709 +0.19(+3.06%)
Mar 26, 2004 5.953 6.301 5.940 6.250 442,305 +0.30(+5.02%)
Mar 25, 2004 5.831 5.979 5.821 5.951 456,869 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,805,901 +0.16(+2.75%)
Mar 23, 2004 5.738 5.749 5.621 5.664 697,440 +0.10(+1.83%)
Mar 22, 2004 5.933 5.951 5.521 5.562 372,723 -0.33(-5.60%)
Mar 19, 2004 5.979 6.107 5.797 5.892 540,745 +0.30(+5.30%)
Mar 18, 2004 5.654 5.688 5.538 5.595 373,532 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.688 302,332 +0.24(+4.50%)
Mar 16, 2004 5.502 5.627 5.423 5.443 303,950 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.423 5.456 346,832 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.425 5.706 490,042 +0.21(+3.74%)
Mar 11, 2004 5.599 5.851 5.499 5.501 323,908 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.597 5.597 265,653 -0.25(-4.28%)
Mar 09, 2004 5.910 5.918 5.784 5.847 260,259 -0.03(-0.44%)
Mar 08, 2004 5.983 5.983 5.858 5.873 274,283 -0.09(-1.52%)
Mar 05, 2004 5.855 5.988 5.821 5.964 189,328 +0.11(+1.87%)
Mar 04, 2004 5.840 5.855 5.747 5.855 337,662 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.749 5.793 549,376 -0.11(-1.79%)
Mar 02, 2004 5.979 6.053 5.894 5.899 485,996 -0.09(-1.46%)
Mar 01, 2004 5.892 6.025 5.884 5.986 505,415 +0.16(+2.70%)
Feb 27, 2004 5.831 5.921 5.803 5.829 333,347 -0.01(-0.19%)
Feb 26, 2004 5.730 5.905 5.686 5.840 389,984 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.540 5.710 384,050 +0.19(+3.36%)
Feb 24, 2004 5.599 5.742 5.525 5.525 382,972 -0.06(-1.16%)
Feb 23, 2004 5.692 5.729 5.590 5.590 330,380 -0.07(-1.28%)
Feb 20, 2004 5.692 5.692 5.510 5.662 407,784 +0.05(+0.86%)
Feb 19, 2004 5.688 5.747 5.582 5.614 404,547 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.547 5.621 203,352 -0.09(-1.59%)
Feb 17, 2004 5.540 5.747 5.540 5.712 253,247 +0.19(+3.46%)
Feb 13, 2004 5.658 5.675 5.439 5.521 371,644 -0.09(-1.62%)
Feb 12, 2004 5.675 5.706 5.599 5.612 164,246 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,685 +0.04(+0.63%)
Feb 10, 2004 5.451 5.658 5.451 5.619 524,024 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.258 5.399 417,493 +0.16(+3.08%)
Feb 06, 2004 5.308 5.319 5.208 5.237 363,553 -0.04(-0.70%)
Feb 05, 2004 5.113 5.295 5.113 5.274 234,368 +0.20(+3.87%)
Feb 04, 2004 5.247 5.247 5.037 5.078 406,435 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.245 5.247 271,586 -0.14(-2.65%)
Feb 02, 2004 5.404 5.512 5.284 5.389 259,719 +0.01(+0.24%)
Jan 30, 2004 5.358 5.417 5.274 5.376 316,086 +0.04(+0.69%)
Jan 29, 2004 5.430 5.432 5.219 5.339 556,657 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.360 334,965 -0.37(-6.44%)
Jan 27, 2004 5.729 5.760 5.653 5.729 309,344 +0.03(+0.52%)
Jan 26, 2004 5.857 5.875 5.597 5.699 198,767 -0.16(-2.66%)
Jan 23, 2004 5.838 5.894 5.684 5.855 240,301 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.792 247,853 -0.23(-3.85%)
Jan 21, 2004 5.840 6.079 5.829 6.023 281,835 +0.23(+4.00%)
Jan 20, 2004 5.793 5.827 5.769 5.792 210,904 -0.01(-0.13%)
Jan 16, 2004 5.840 5.877 5.762 5.799 317,435 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,637 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.035 364,093 -0.15(-2.49%)
Jan 13, 2004 6.144 6.188 5.955 6.188 242,189 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.016 6.083 217,107 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.033 6.033 165,055 -0.24(-3.90%)
Jan 08, 2004 6.294 6.298 6.242 6.277 157,773 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,726 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,217 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.322 6.337 264,844 -0.06(-0.87%)
Jan 02, 2004 6.359 6.507 6.359 6.392 456,330 +0.24(+3.82%)
Dec 31, 2003 6.415 6.416 6.118 6.157 316,086 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,004 -0.07(-1.11%)
Dec 29, 2003 6.238 6.489 6.238 6.489 202,813 +0.25(+4.01%)
Dec 26, 2003 6.159 6.238 6.159 6.238 136,197 +0.07(+1.20%)
Dec 24, 2003 6.261 6.261 6.161 6.164 93,315 -0.12(-1.89%)
Dec 23, 2003 6.174 6.283 6.164 6.283 312,041 +0.04(+0.71%)
Dec 22, 2003 6.098 6.238 6.098 6.238 246,774 +0.12(+2.03%)
Dec 19, 2003 6.209 6.224 6.035 6.114 325,526 -0.10(-1.55%)
Dec 18, 2003 5.877 6.287 5.875 6.211 654,019 +0.30(+5.02%)
Dec 17, 2003 5.918 5.923 5.866 5.914 244,077 +0.01(+0.16%)
Dec 16, 2003 5.806 5.905 5.717 5.905 268,080 +0.08(+1.37%)
Dec 15, 2003 5.931 5.971 5.806 5.825 259,989 -0.04(-0.70%)
Dec 12, 2003 5.747 5.866 5.705 5.866 443,923 +0.16(+2.79%)
Dec 11, 2003 5.525 5.851 5.525 5.706 815,568 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.590 5.591 524,024 -0.42(-7.06%)
Dec 09, 2003 5.960 6.072 5.960 6.016 231,131 +0.08(+1.28%)
Dec 08, 2003 5.923 5.970 5.888 5.940 302,062 +0.06(+1.07%)
Dec 05, 2003 5.868 5.920 5.784 5.877 225,468 -0.03(-0.53%)
Dec 04, 2003 5.714 5.940 5.695 5.908 352,765 +0.22(+3.81%)
Dec 03, 2003 5.716 5.810 5.692 5.692 245,695 -0.02(-0.39%)
Dec 02, 2003 5.751 5.751 5.706 5.714 393,490 +0.01(+0.13%)
Dec 01, 2003 5.514 5.793 5.514 5.706 414,257 +0.24(+4.41%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,579 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,540 -0.04(-0.80%)
Nov 25, 2003 5.552 5.562 5.528 5.577 405,626 -0.01(-0.27%)
Nov 24, 2003 5.575 5.606 5.515 5.591 224,658 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.525 5.610 250,010 -0.10(-1.82%)
Nov 20, 2003 5.664 5.714 5.653 5.714 254,865 +0.05(+0.88%)
Nov 19, 2003 5.514 5.680 5.510 5.664 207,128 +0.13(+2.34%)
Nov 18, 2003 5.556 5.586 5.489 5.534 252,707 -0.02(-0.43%)
Nov 17, 2003 5.434 5.558 5.432 5.558 199,846 +0.12(+2.18%)
Nov 14, 2003 5.603 5.608 5.436 5.439 160,200 -0.14(-2.59%)
Nov 13, 2003 5.527 5.629 5.527 5.584 206,858 +0.06(+1.04%)
Nov 12, 2003 5.350 5.527 5.350 5.527 358,699 +0.19(+3.61%)
Nov 11, 2003 5.367 5.371 5.323 5.334 188,249 -0.03(-0.62%)
Nov 10, 2003 5.432 5.454 5.358 5.367 238,952 -0.06(-1.19%)
Nov 07, 2003 5.376 5.432 5.376 5.432 271,047 +0.06(+1.03%)
Nov 06, 2003 5.497 5.497 5.321 5.376 200,655 -0.12(-2.19%)
Nov 05, 2003 5.469 5.536 5.432 5.497 161,010 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,129 +0.18(+3.34%)
Nov 03, 2003 5.373 5.426 5.358 5.378 306,377 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.208 5.321 410,211 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,277 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.032 5.265 398,344 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.015 611,946 -0.12(-2.28%)
Oct 27, 2003 4.922 5.143 4.870 5.132 626,509 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.863 370,026 +0.03(+0.54%)
Oct 23, 2003 5.020 5.043 4.831 4.837 446,620 -0.18(-3.62%)
Oct 22, 2003 5.080 5.108 4.963 5.019 340,359 -0.07(-1.46%)
Oct 21, 2003 4.956 5.093 4.939 5.093 495,975 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.941 778,080 +0.29(+6.26%)
Oct 17, 2003 4.639 4.893 4.650 4.650 630,285 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.639 294,241 +0.19(+4.21%)
Oct 15, 2003 4.474 4.498 4.442 4.451 296,129 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,649 +0.07(+1.64%)
Oct 13, 2003 4.270 4.414 4.294 4.414 160,470 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.270 91,967 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.255 4.307 189,867 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,252 -0.10(-2.26%)
Oct 07, 2003 4.297 4.355 4.273 4.344 250,819 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.231 4.286 273,204 +0.02(+0.52%)
Oct 03, 2003 4.255 4.310 4.255 4.264 267,541 +0.01(+0.22%)
Oct 02, 2003 4.240 4.281 4.229 4.255 351,956 +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.