Reliance Steel & Aluminum Company (NY: RS )

151.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.14 23.47 21.91 22.13 0 -0.43(-1.91%)
Jan 29, 2009 23.04 23.06 22.06 22.56 2,261,201 -0.83(-3.55%)
Jan 28, 2009 21.95 23.97 21.71 23.39 2,137,153 +2.05(+9.61%)
Jan 27, 2009 20.27 21.61 20.25 21.34 1,599,273 +1.36(+6.81%)
Jan 26, 2009 20.81 21.82 19.54 19.98 1,110,256 -0.59(-2.87%)
Jan 23, 2009 19.26 21.37 19.01 20.57 0 +0.49(+2.44%)
Jan 22, 2009 19.91 20.86 19.35 20.08 1,275,607 -0.61(-2.95%)
Jan 21, 2009 19.02 20.73 18.95 20.69 1,249,245 +1.97(+10.52%)
Jan 20, 2009 19.84 20.42 18.53 18.72 1,072,293 -1.54(-7.60%)
Jan 16, 2009 20.75 21.06 19.12 20.26 0 -0.09(-0.44%)
Jan 15, 2009 19.09 20.59 18.25 20.35 1,621,277 +0.80(+4.09%)
Jan 14, 2009 20.59 20.93 19.35 19.55 1,270,573 -1.83(-8.56%)
Jan 13, 2009 21.03 21.58 20.07 21.38 851,195 +0.66(+3.19%)
Jan 12, 2009 23.21 23.21 20.38 20.72 1,882,684 -2.68(-11.45%)
Jan 09, 2009 25.11 25.36 23.21 23.40 2,278,943 -1.59(-6.36%)
Jan 08, 2009 23.97 25.10 23.67 24.99 2,200,712 +0.97(+4.04%)
Jan 07, 2009 24.11 24.72 23.45 24.02 2,777,286 -0.50(-2.04%)
Jan 06, 2009 22.93 24.96 22.76 24.52 2,614,358 +2.01(+8.93%)
Jan 05, 2009 21.66 22.87 21.21 22.51 1,674,673 +0.85(+3.92%)
Jan 02, 2009 20.04 21.73 19.90 21.66 0 +1.72(+8.63%)
Jan 01, 2009 19.83 20.45 19.76 19.94 0 +0.00(+0.00%)
Dec 31, 2008 19.83 20.45 19.76 19.94 773,411 +0.24(+1.22%)
Dec 30, 2008 19.40 19.70 18.69 19.70 976,806 +0.56(+2.93%)
Dec 29, 2008 19.99 19.99 18.94 19.14 879,083 -0.44(-2.25%)
Dec 26, 2008 19.09 19.68 18.85 19.58 0 +0.57(+3.00%)
Dec 24, 2008 19.47 19.47 18.78 19.01 241,686 -0.27(-1.40%)
Dec 23, 2008 19.35 19.69 18.54 19.28 1,434,347 +0.19(+1.00%)
Dec 22, 2008 21.15 21.18 18.50 19.09 1,200,425 -2.00(-9.48%)
Dec 19, 2008 21.55 21.96 20.70 21.09 2,143,668 -0.37(-1.72%)
Dec 18, 2008 24.00 24.26 21.04 21.46 1,597,930 -2.46(-10.28%)
Dec 17, 2008 23.47 25.30 22.90 23.92 1,495,260 -0.14(-0.58%)
Dec 16, 2008 22.16 24.06 21.71 24.06 1,432,340 +2.11(+9.61%)
Dec 15, 2008 23.21 23.91 21.48 21.95 1,595,234 -0.92(-4.02%)
Dec 12, 2008 20.33 23.11 20.33 22.87 0 +0.95(+4.33%)
Dec 11, 2008 23.39 24.09 21.53 21.92 1,552,190 -1.61(-6.84%)
Dec 10, 2008 21.14 23.53 20.88 23.53 2,189,364 +2.83(+13.67%)
Dec 09, 2008 20.57 21.86 19.61 20.70 2,020,151 -0.23(-1.10%)
Dec 08, 2008 18.76 21.21 18.76 20.93 1,640,986 +2.87(+15.89%)
Dec 05, 2008 16.93 18.09 16.10 18.06 0 +0.96(+5.61%)
Dec 04, 2008 16.45 17.61 16.41 17.10 2,270,231 +0.33(+1.97%)
Dec 03, 2008 16.24 17.53 16.08 16.77 2,584,409 -0.94(-5.31%)
Dec 02, 2008 17.50 18.81 17.10 17.71 2,193,056 +0.74(+4.36%)
Dec 01, 2008 19.69 19.79 16.97 16.97 2,056,245 -3.65(-17.70%)
Nov 28, 2008 20.40 20.65 19.74 20.62 455,859 -0.08(-0.39%)
Nov 26, 2008 18.06 20.75 17.67 20.70 1,565,523 +2.38(+12.99%)
Nov 25, 2008 16.25 18.53 15.88 18.32 1,866,229 +2.37(+14.86%)
Nov 24, 2008 15.07 16.36 14.82 15.95 1,883,373 +1.20(+8.14%)
Nov 21, 2008 13.63 14.75 12.99 14.75 2,113,681 +2.12(+16.79%)
Nov 20, 2008 15.09 15.55 12.58 12.63 2,070,538 -2.83(-18.31%)
Nov 19, 2008 17.20 17.88 15.46 15.46 1,616,775 -2.20(-12.46%)
Nov 18, 2008 18.10 18.55 17.04 17.66 1,468,330 -0.30(-1.67%)
Nov 17, 2008 18.77 19.01 17.72 17.96 1,461,306 -1.04(-5.47%)
Nov 14, 2008 20.70 20.70 18.49 19.00 0 -1.98(-9.44%)
Nov 13, 2008 18.78 20.98 17.23 20.98 1,847,593 +2.50(+13.53%)
Nov 12, 2008 19.89 20.33 18.37 18.48 2,046,140 -2.03(-9.90%)
Nov 11, 2008 21.73 22.00 20.03 20.51 1,213,587 -1.58(-7.15%)
Nov 10, 2008 23.15 23.88 21.31 22.09 1,408,680 -0.31(-1.38%)
Nov 07, 2008 21.98 23.44 21.39 22.40 0 +0.90(+4.19%)
Nov 06, 2008 23.60 23.92 21.26 21.50 1,499,447 -2.42(-10.12%)
Nov 05, 2008 26.82 27.20 23.78 23.92 1,701,627 -3.35(-12.28%)
Nov 04, 2008 27.22 28.14 26.53 27.27 2,156,796 +0.84(+3.18%)
Nov 03, 2008 24.93 27.75 24.49 26.43 2,226,633 +1.39(+5.55%)
Oct 31, 2008 23.93 25.69 23.18 25.04 0 +0.76(+3.13%)
Oct 30, 2008 24.33 25.54 22.93 24.28 1,923,445 +0.67(+2.84%)
Oct 29, 2008 21.19 24.98 20.49 23.61 3,576,038 +2.49(+11.79%)
Oct 28, 2008 17.79 21.12 17.05 21.12 3,475,338 +3.96(+23.08%)
Oct 27, 2008 19.06 19.50 17.12 17.16 2,110,122 -2.37(-12.14%)
Oct 24, 2008 17.49 20.25 16.61 19.53 0 -0.38(-1.91%)
Oct 23, 2008 22.36 23.21 19.06 19.91 3,768,538 -2.19(-9.91%)
Oct 22, 2008 25.37 25.84 21.01 22.10 4,075,377 -4.28(-16.22%)
Oct 21, 2008 26.38 27.63 25.20 26.38 3,624,265 -0.47(-1.75%)
Oct 20, 2008 25.86 27.60 25.19 26.85 2,500,173 +1.65(+6.55%)
Oct 17, 2008 24.66 27.18 22.02 25.20 0 -0.46(-1.79%)
Oct 16, 2008 23.75 26.95 23.42 25.66 4,334,003 +3.28(+14.66%)
Oct 15, 2008 26.50 26.50 22.38 22.38 1,745,466 -4.43(-16.52%)
Oct 14, 2008 28.51 29.20 26.66 26.81 4,824,120 -0.80(-2.90%)
Oct 13, 2008 23.52 27.61 22.80 27.61 2,054,125 +5.33(+23.92%)
Oct 10, 2008 21.18 24.41 20.40 22.28 0 -0.97(-4.17%)
Oct 09, 2008 26.66 28.04 23.12 23.25 2,350,328 -3.03(-11.53%)
Oct 08, 2008 24.42 27.90 23.28 26.28 3,706,999 +0.90(+3.55%)
Oct 07, 2008 28.60 29.73 25.31 25.38 3,112,067 -2.91(-10.29%)
Oct 06, 2008 29.70 29.74 25.02 28.29 2,479,431 -2.46(-8.00%)
Oct 03, 2008 31.66 33.57 30.49 30.75 0 -0.29(-0.93%)
Oct 02, 2008 36.49 36.98 30.83 31.04 2,117,878 -5.74(-15.61%)
Oct 01, 2008 38.05 38.11 36.11 36.78 1,418,208 -1.19(-3.13%)
Sep 30, 2008 37.17 38.43 36.24 37.97 1,817,699 +1.71(+4.72%)
Sep 29, 2008 41.77 41.82 35.35 36.26 1,814,267 -6.65(-15.50%)
Sep 26, 2008 43.29 43.48 42.23 42.91 0 -1.33(-3.01%)
Sep 25, 2008 44.00 45.00 43.25 44.24 1,130,089 +0.60(+1.37%)
Sep 24, 2008 44.70 45.00 43.12 43.64 1,026,621 -0.29(-0.66%)
Sep 23, 2008 45.36 45.46 43.24 43.93 1,297,762 -0.94(-2.09%)
Sep 22, 2008 47.72 47.74 44.87 44.87 1,131,421 -2.84(-5.95%)
Sep 19, 2008 48.24 48.60 46.24 47.71 0 +1.90(+4.15%)
Sep 18, 2008 44.91 46.03 42.41 45.81 1,819,220 +1.72(+3.90%)
Sep 17, 2008 46.11 47.17 43.19 44.09 1,769,186 -4.10(-8.51%)
Sep 16, 2008 42.49 48.37 42.49 48.19 2,406,540 +3.17(+7.04%)
Sep 15, 2008 46.24 48.31 44.71 45.02 1,855,774 -5.48(-10.85%)
Sep 12, 2008 48.70 51.72 48.12 50.50 0 +2.48(+5.16%)
Sep 11, 2008 46.37 49.17 43.88 48.02 2,350,888 +1.01(+2.15%)
Sep 10, 2008 45.26 47.82 44.88 47.01 1,643,977 +2.38(+5.33%)
Sep 09, 2008 47.86 47.96 44.52 44.63 2,336,596 -3.73(-7.71%)
Sep 08, 2008 51.76 52.14 48.00 48.36 2,527,681 -1.71(-3.42%)
Sep 05, 2008 49.19 50.60 47.41 50.07 0 +0.65(+1.32%)
Sep 04, 2008 52.97 53.59 49.28 49.42 2,913,044 -3.87(-7.26%)
Sep 03, 2008 52.62 53.53 51.60 53.29 2,386,023 +0.72(+1.37%)
Sep 02, 2008 55.89 55.89 52.25 52.57 1,476,302 -4.44(-7.79%)
Aug 29, 2008 56.95 57.66 56.55 57.01 0 +0.07(+0.12%)
Aug 28, 2008 55.94 57.10 55.89 56.94 923,219 +1.33(+2.39%)
Aug 27, 2008 55.30 56.16 54.21 55.61 1,010,382 +0.69(+1.26%)
Aug 26, 2008 55.32 55.61 54.22 54.92 909,372 -0.38(-0.69%)
Aug 25, 2008 56.61 57.27 53.83 55.30 1,088,627 -2.01(-3.51%)
Aug 22, 2008 57.86 57.97 56.37 57.31 0 -0.54(-0.93%)
Aug 21, 2008 58.26 58.84 57.50 57.85 1,091,047 -0.08(-0.14%)
Aug 20, 2008 56.74 58.40 56.52 57.93 1,568,653 +1.19(+2.10%)
Aug 19, 2008 53.80 58.04 53.80 56.74 1,747,454 +2.56(+4.72%)
Aug 18, 2008 54.00 55.14 53.64 54.18 1,057,055 +0.38(+0.71%)
Aug 15, 2008 55.60 55.87 53.43 53.80 0 -2.23(-3.98%)
Aug 14, 2008 57.52 58.32 55.68 56.03 1,871,869 -2.81(-4.78%)
Aug 13, 2008 54.25 59.17 54.03 58.84 2,640,960 +4.63(+8.54%)
Aug 12, 2008 54.18 55.64 53.65 54.21 1,346,253 -0.32(-0.59%)
Aug 11, 2008 56.55 56.90 53.81 54.53 1,246,392 -2.21(-3.89%)
Aug 08, 2008 58.17 58.32 55.75 56.74 1,086,525 -1.88(-3.21%)
Aug 07, 2008 59.91 60.51 58.51 58.62 785,949 -1.57(-2.61%)
Aug 06, 2008 59.16 60.97 58.07 60.19 872,279 +1.08(+1.83%)
Aug 05, 2008 58.44 60.13 57.65 59.11 1,436,272 +1.09(+1.88%)
Aug 04, 2008 60.00 60.74 57.24 58.02 1,276,054 -2.70(-4.45%)
Aug 01, 2008 62.28 62.46 60.00 60.72 1,354,762 -2.44(-3.86%)
Jul 31, 2008 65.41 65.41 62.17 63.16 1,519,226 -2.78(-4.22%)
Jul 30, 2008 65.56 66.56 64.04 65.94 1,135,004 +0.60(+0.92%)
Jul 29, 2008 64.01 66.23 63.30 65.34 1,859,300 +2.90(+4.64%)
Jul 28, 2008 62.70 64.55 61.99 62.44 1,409,311 -0.36(-0.57%)
Jul 25, 2008 62.04 63.96 60.50 62.80 2,798,097 +5.59(+9.77%)
Jul 24, 2008 61.80 61.98 56.85 57.21 2,720,508 -4.44(-7.20%)
Jul 23, 2008 63.20 64.14 61.58 61.65 1,703,639 -2.10(-3.29%)
Jul 22, 2008 65.47 66.98 63.10 63.75 1,389,721 -2.00(-3.04%)
Jul 21, 2008 65.40 66.14 63.70 65.75 1,474,609 +0.69(+1.06%)
Jul 18, 2008 65.36 68.79 64.92 65.06 1,378,618 -1.07(-1.62%)
Jul 17, 2008 65.70 70.78 64.83 66.13 3,162,687 -5.66(-7.88%)
Jul 16, 2008 71.54 72.58 68.33 71.79 1,540,353 +0.63(+0.89%)
Jul 15, 2008 72.27 72.75 69.25 71.16 1,721,324 -1.77(-2.43%)
Jul 14, 2008 75.00 75.00 71.55 72.93 968,207 -0.88(-1.19%)
Jul 11, 2008 73.29 74.12 71.33 73.81 924,377 +0.09(+0.12%)
Jul 10, 2008 70.07 73.95 69.30 73.72 1,561,588 +3.84(+5.50%)
Jul 09, 2008 71.83 73.76 69.60 69.88 1,775,609 +1.07(+1.56%)
Jul 08, 2008 69.67 69.67 66.68 68.81 2,386,128 -0.95(-1.36%)
Jul 07, 2008 69.21 72.19 68.32 69.76 1,332,324 +0.65(+0.94%)
Jul 04, 2008 68.02 71.23 67.25 69.11 963,727 +0.00(+0.00%)
Jul 03, 2008 68.02 71.23 67.25 69.11 963,727 +0.67(+0.98%)
Jul 02, 2008 78.15 78.25 68.09 68.44 2,796,860 -9.67(-12.38%)
Jul 01, 2008 76.40 78.24 75.45 78.11 2,272,193 +1.02(+1.32%)
Jun 30, 2008 77.14 78.34 76.40 77.09 926,451 +0.20(+0.26%)
Jun 27, 2008 76.61 78.44 76.30 76.89 1,167,988 +0.28(+0.37%)
Jun 26, 2008 77.25 78.27 75.63 76.61 1,879,841 +1.02(+1.35%)
Jun 25, 2008 74.13 76.34 72.04 75.59 1,626,117 +1.85(+2.51%)
Jun 24, 2008 77.93 78.31 73.32 73.74 2,239,342 +0.26(+0.35%)
Jun 23, 2008 71.74 73.88 71.42 73.48 850,388 +2.04(+2.86%)
Jun 20, 2008 73.45 73.73 71.27 71.44 1,172,030 -2.30(-3.12%)
Jun 19, 2008 73.37 74.50 72.95 73.74 1,043,181 +0.63(+0.86%)
Jun 18, 2008 71.55 73.29 70.61 73.11 1,135,714 +1.34(+1.87%)
Jun 17, 2008 72.38 74.69 71.44 71.77 1,145,048 +2.09(+3.00%)
Jun 16, 2008 68.54 70.12 68.05 69.68 614,977 +0.77(+1.12%)
Jun 13, 2008 66.92 68.93 66.71 68.91 662,432 +2.43(+3.66%)
Jun 12, 2008 67.52 68.44 65.87 66.48 850,388 -0.81(-1.20%)
Jun 11, 2008 69.17 69.51 67.03 67.29 918,663 -1.57(-2.28%)
Jun 10, 2008 69.13 70.20 68.05 68.86 745,812 -1.34(-1.91%)
Jun 09, 2008 68.11 70.31 68.11 70.20 818,566 +2.37(+3.49%)
Jun 06, 2008 69.39 70.00 67.63 67.83 655,779 -2.20(-3.14%)
Jun 05, 2008 68.03 70.03 68.02 70.03 943,272 +2.70(+4.01%)
Jun 04, 2008 68.00 69.00 67.23 67.33 619,665 -1.20(-1.75%)
Jun 03, 2008 69.48 69.48 67.09 68.53 983,929 -0.41(-0.59%)
Jun 02, 2008 67.92 69.29 67.29 68.94 875,229 +0.97(+1.43%)
May 30, 2008 67.03 68.92 67.03 67.97 2,035,818 +1.18(+1.77%)
May 29, 2008 67.94 67.94 65.67 66.79 752,329 -1.15(-1.69%)
May 28, 2008 65.76 68.08 65.26 67.94 935,220 +2.29(+3.49%)
May 27, 2008 66.31 66.81 64.96 65.65 772,891 -0.65(-0.98%)
May 26, 2008 67.13 67.33 64.94 66.30 0 +0.00(+0.00%)
May 23, 2008 67.13 67.33 64.94 66.30 723,447 -0.67(-1.00%)
May 22, 2008 66.55 67.99 66.30 66.97 1,131,853 +0.69(+1.04%)
May 21, 2008 67.33 68.19 66.21 66.28 797,942 -1.09(-1.62%)
May 20, 2008 66.40 67.45 65.10 67.37 557,904 +0.52(+0.78%)
May 19, 2008 67.01 68.12 66.47 66.85 870,221 -1.30(-1.91%)
May 16, 2008 67.72 68.41 67.08 68.15 606,541 +0.47(+0.69%)
May 15, 2008 66.48 67.68 65.99 67.68 769,420 +1.44(+2.17%)
May 14, 2008 66.00 67.98 65.13 66.24 1,225,628 +0.49(+0.75%)
May 13, 2008 63.11 65.78 63.11 65.75 1,295,310 +2.16(+3.40%)
May 12, 2008 62.46 63.60 61.13 63.59 1,031,923 +1.33(+2.14%)
May 09, 2008 62.32 62.46 61.20 62.26 813,350 -0.50(-0.80%)
May 08, 2008 61.70 62.79 61.70 62.76 1,031,873 +1.51(+2.47%)
May 07, 2008 62.35 62.99 60.80 61.25 993,233 -1.13(-1.81%)
May 06, 2008 62.92 63.00 61.96 62.38 656,793 -0.55(-0.87%)
May 05, 2008 60.37 63.00 60.37 62.93 693,282 +1.85(+3.03%)
May 02, 2008 60.99 61.71 60.47 61.08 692,007 +0.36(+0.59%)
May 01, 2008 60.28 61.03 59.11 60.72 772,935 -0.06(-0.10%)
Apr 30, 2008 61.02 62.01 60.59 60.78 621,295 -0.19(-0.31%)
Apr 29, 2008 61.76 62.03 60.91 60.97 989,186 -1.02(-1.65%)
Apr 28, 2008 61.53 62.48 60.26 61.99 1,626,357 +0.41(+0.67%)
Apr 25, 2008 60.06 61.58 59.26 61.58 828,867 +1.80(+3.01%)
Apr 24, 2008 60.43 60.43 58.34 59.78 997,056 -0.42(-0.70%)
Apr 23, 2008 61.09 61.09 59.55 60.20 812,841 -0.92(-1.51%)
Apr 22, 2008 62.51 62.69 60.45 61.12 800,895 -1.18(-1.89%)
Apr 21, 2008 61.80 62.96 61.09 62.30 960,035 +0.25(+0.40%)
Apr 18, 2008 62.10 62.89 61.22 62.05 809,368 -0.25(-0.40%)
Apr 17, 2008 61.90 63.95 59.75 62.30 1,743,125 -1.97(-3.07%)
Apr 16, 2008 62.66 64.27 62.66 64.27 874,302 +2.26(+3.64%)
Apr 15, 2008 62.52 62.81 60.54 62.01 760,401 -0.11(-0.18%)
Apr 14, 2008 61.33 62.63 60.49 62.12 672,800 +0.38(+0.62%)
Apr 11, 2008 62.52 62.69 61.44 61.74 300,933 -1.32(-2.09%)
Apr 10, 2008 61.78 63.30 60.68 63.06 496,238 +1.28(+2.07%)
Apr 09, 2008 63.10 63.31 61.33 61.78 655,067 -1.68(-2.65%)
Apr 08, 2008 61.85 63.54 61.85 63.46 546,704 +1.04(+1.67%)
Apr 07, 2008 62.98 63.74 61.72 62.42 906,234 -0.28(-0.45%)
Apr 04, 2008 61.57 62.79 61.34 62.70 675,000 +0.97(+1.57%)
Apr 03, 2008 60.50 62.12 59.80 61.73 1,089,402 +0.92(+1.51%)
Apr 02, 2008 60.13 61.46 59.93 60.81 1,000,725 +0.58(+0.96%)
Apr 01, 2008 59.78 60.36 58.48 60.23 1,226,829 +0.37(+0.62%)
Mar 31, 2008 59.84 60.22 58.49 59.86 652,184 +0.25(+0.42%)
Mar 28, 2008 59.30 60.15 58.97 59.61 487,141 +0.54(+0.91%)
Mar 27, 2008 61.21 61.23 58.82 59.07 1,379,384 -2.00(-3.27%)
Mar 26, 2008 60.01 61.30 59.85 61.07 996,477 +0.92(+1.53%)
Mar 25, 2008 59.02 60.54 59.00 60.15 805,500 +1.26(+2.14%)
Mar 24, 2008 57.14 59.88 56.87 58.89 1,194,308 +2.80(+4.99%)
Mar 21, 2008 55.00 56.58 54.53 56.09 1,228,849 +0.00(+0.00%)
Mar 20, 2008 55.00 56.58 54.53 56.09 1,228,849 +0.77(+1.39%)
Mar 19, 2008 58.95 60.49 55.32 55.32 1,697,661 -3.27(-5.58%)
Mar 18, 2008 55.78 58.67 55.78 58.59 1,243,428 +3.84(+7.01%)
Mar 17, 2008 55.10 55.86 53.62 54.75 915,180 -1.66(-2.94%)
Mar 14, 2008 57.36 57.74 55.38 56.41 682,980 -0.94(-1.64%)
Mar 13, 2008 55.50 57.61 54.70 57.35 867,298 +1.11(+1.97%)
Mar 12, 2008 55.77 57.14 55.77 56.24 702,591 +0.38(+0.68%)
Mar 11, 2008 55.34 56.21 54.02 55.86 1,052,485 +2.23(+4.16%)
Mar 10, 2008 56.00 56.00 53.45 53.63 701,418 -2.40(-4.28%)
Mar 07, 2008 57.12 57.71 55.55 56.03 760,105 -1.32(-2.30%)
Mar 06, 2008 58.52 58.90 57.24 57.35 648,626 -1.56(-2.65%)
Mar 05, 2008 57.33 59.14 57.33 58.91 1,100,695 +1.56(+2.72%)
Mar 04, 2008 55.76 58.10 55.76 57.35 1,694,377 +1.31(+2.34%)
Mar 03, 2008 55.36 57.00 54.86 56.04 1,068,237 +0.58(+1.05%)
Feb 29, 2008 55.83 56.98 55.08 55.46 1,356,866 -1.67(-2.92%)
Feb 28, 2008 56.69 57.86 56.35 57.13 1,065,450 -0.06(-0.10%)
Feb 27, 2008 56.85 58.42 56.36 57.19 1,172,559 -0.26(-0.45%)
Feb 26, 2008 56.70 58.70 56.53 57.45 1,461,164 +0.65(+1.14%)
Feb 25, 2008 53.60 57.11 53.40 56.80 1,760,957 +3.38(+6.33%)
Feb 22, 2008 52.82 53.71 51.01 53.42 883,141 +0.65(+1.23%)
Feb 21, 2008 53.30 54.14 51.73 52.77 1,360,213 +1.10(+2.13%)
Feb 20, 2008 50.42 52.00 50.36 51.67 1,108,616 +0.34(+0.66%)
Feb 19, 2008 50.40 51.75 50.40 51.33 925,572 +1.94(+3.93%)
Feb 18, 2008 49.77 50.00 48.63 49.39 0 +0.00(+0.00%)
Feb 15, 2008 49.77 50.00 48.63 49.39 750,261 -0.75(-1.50%)
Feb 14, 2008 50.40 51.37 49.52 50.14 856,240 -0.12(-0.24%)
Feb 13, 2008 50.26 50.50 49.02 50.26 828,328 +0.51(+1.03%)
Feb 12, 2008 49.06 51.00 49.00 49.75 764,619 +0.85(+1.74%)
Feb 11, 2008 50.20 50.20 47.26 48.90 1,467,782 -1.42(-2.82%)
Feb 08, 2008 48.94 50.85 48.80 50.32 707,611 +1.32(+2.69%)
Feb 07, 2008 47.26 49.41 47.02 49.00 581,300 +1.37(+2.88%)
Feb 06, 2008 48.75 49.76 47.57 47.63 847,686 -0.96(-1.98%)
Feb 05, 2008 48.95 49.16 48.32 48.59 804,642 -1.17(-2.35%)
Feb 04, 2008 50.50 50.81 49.40 49.76 601,230 -0.82(-1.62%)
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.