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 29, 2010 31.73 33.32 30.91 31.21 1,959,318 -0.35(-1.12%)
Jan 28, 2010 32.25 32.40 31.09 31.56 1,058,612 -0.58(-1.81%)
Jan 27, 2010 32.35 32.77 30.96 32.15 1,472,834 -0.23(-0.71%)
Jan 26, 2010 32.95 33.44 31.91 32.38 829,295 -1.16(-3.45%)
Jan 25, 2010 33.77 33.92 33.33 33.53 780,557 +0.38(+1.13%)
Jan 22, 2010 34.37 35.17 33.05 33.16 1,630,937 -1.70(-4.88%)
Jan 21, 2010 35.85 36.02 34.52 34.86 1,671,924 -1.04(-2.90%)
Jan 20, 2010 35.47 36.08 34.39 35.90 2,238,678 +1.11(+3.19%)
Jan 19, 2010 34.21 34.81 34.06 34.79 839,073 +0.73(+2.14%)
Jan 15, 2010 35.09 34.06 34.06 34.06 790,869 -1.13(-3.20%)
Jan 14, 2010 35.97 36.00 34.92 35.19 629,765 -0.77(-2.15%)
Jan 13, 2010 35.95 36.12 34.65 35.96 864,441 +0.28(+0.77%)
Jan 12, 2010 35.93 36.04 35.32 35.69 1,108,418 -0.67(-1.83%)
Jan 11, 2010 37.56 37.58 35.75 36.35 991,339 -0.74(-2.00%)
Jan 08, 2010 35.62 37.23 35.62 37.10 1,439,488 +1.43(+3.99%)
Jan 07, 2010 35.63 35.79 34.99 35.67 1,035,405 -0.20(-0.56%)
Jan 06, 2010 34.67 35.96 34.54 35.87 1,403,317 +1.20(+3.45%)
Jan 05, 2010 34.84 35.20 34.48 34.67 969,329 -0.28(-0.79%)
Jan 04, 2010 33.77 35.04 33.66 34.95 1,292,403 +1.84(+5.55%)
Dec 31, 2009 33.76 33.11 33.11 33.11 679,137 -0.63(-1.86%)
Dec 30, 2009 33.60 33.88 33.29 33.74 777,844 -0.11(-0.34%)
Dec 29, 2009 34.57 34.72 33.53 33.85 879,409 -0.56(-1.63%)
Dec 28, 2009 34.97 35.31 34.24 34.41 946,866 -0.38(-1.10%)
Dec 24, 2009 34.69 35.08 34.54 34.80 247,640 +0.20(+0.58%)
Dec 23, 2009 34.24 34.81 34.18 34.60 1,094,875 +0.51(+1.51%)
Dec 22, 2009 33.95 34.21 33.24 34.08 1,000,830 +0.31(+0.93%)
Dec 21, 2009 33.16 34.06 33.12 33.77 1,094,207 +0.86(+2.61%)
Dec 18, 2009 33.30 33.72 32.13 32.91 1,362,373 -0.04(-0.12%)
Dec 17, 2009 33.70 33.70 32.69 32.95 780,906 -0.41(-1.22%)
Dec 16, 2009 33.94 34.08 33.12 33.36 814,934 -0.57(-1.69%)
Dec 15, 2009 33.90 34.48 33.51 33.93 1,174,561 -0.04(-0.11%)
Dec 14, 2009 33.43 34.03 33.29 33.97 1,799,404 +1.62(+5.00%)
Dec 11, 2009 32.20 32.61 31.92 32.35 1,004,854 +0.44(+1.39%)
Dec 10, 2009 32.09 32.58 30.87 31.91 2,619,067 -0.02(-0.07%)
Dec 09, 2009 31.41 32.18 30.89 31.93 1,037,195 +0.45(+1.44%)
Dec 08, 2009 32.35 32.35 31.26 31.48 1,094,595 -1.36(-4.13%)
Dec 07, 2009 32.18 33.20 32.17 32.84 1,251,847 +0.55(+1.71%)
Dec 04, 2009 32.72 33.33 31.42 32.28 1,809,280 -0.18(-0.54%)
Dec 03, 2009 32.33 33.00 32.04 32.46 2,202,441 +0.15(+0.45%)
Dec 02, 2009 31.28 32.36 31.27 32.31 1,708,241 +0.96(+3.05%)
Dec 01, 2009 31.76 31.97 31.26 31.36 1,043,604 +0.04(+0.12%)
Nov 30, 2009 31.25 31.57 30.94 31.32 1,260,851 +0.41(+1.31%)
Nov 27, 2009 30.36 31.27 30.09 30.91 425,666 -0.82(-2.58%)
Nov 25, 2009 31.79 31.91 31.53 31.73 1,023,762 +0.10(+0.31%)
Nov 24, 2009 31.20 31.72 30.98 31.63 2,351,568 +1.36(+4.51%)
Nov 23, 2009 31.26 31.49 30.12 30.27 982,586 -0.07(-0.23%)
Nov 20, 2009 29.80 30.41 29.49 30.34 1,044,994 -0.05(-0.15%)
Nov 19, 2009 30.51 30.51 29.56 30.38 1,379,736 -0.66(-2.12%)
Nov 18, 2009 31.91 31.95 30.92 31.04 1,353,013 -0.73(-2.29%)
Nov 17, 2009 30.94 31.84 30.78 31.77 978,837 +0.52(+1.67%)
Nov 16, 2009 30.62 31.64 30.49 31.25 1,211,332 +1.23(+4.11%)
Nov 13, 2009 29.95 30.28 29.52 30.02 1,157,804 +0.21(+0.72%)
Nov 12, 2009 30.67 30.87 29.70 29.80 715,237 -0.90(-2.92%)
Nov 11, 2009 30.82 31.26 30.55 30.70 949,211 +0.34(+1.14%)
Nov 10, 2009 30.48 30.77 29.96 30.35 1,073,347 -0.33(-1.07%)
Nov 09, 2009 30.37 31.14 30.36 30.68 919,094 +0.90(+3.01%)
Nov 06, 2009 29.28 30.94 29.27 29.79 925,931 -0.15(-0.49%)
Nov 05, 2009 28.95 29.93 28.77 29.93 1,300,897 +1.26(+4.38%)
Nov 04, 2009 29.21 29.60 28.56 28.68 1,250,547 +0.00(+0.00%)
Nov 03, 2009 27.53 29.07 27.21 28.68 1,741,445 +0.77(+2.77%)
Nov 02, 2009 28.08 28.91 27.34 27.90 1,792,190 -0.05(-0.16%)
Oct 30, 2009 29.54 29.54 27.70 27.95 2,019,630 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.94 29.66 1,534,923 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.45 28.72 2,273,359 -1.26(-4.19%)
Oct 27, 2009 31.01 31.10 29.86 29.98 2,130,716 -0.97(-3.14%)
Oct 26, 2009 32.41 32.99 30.87 30.95 1,725,755 -1.36(-4.20%)
Oct 23, 2009 32.31 32.54 31.86 32.31 1,659,845 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,824,115 -1.10(-3.27%)
Oct 21, 2009 32.81 34.41 32.66 33.46 1,766,405 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,433 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.14 33.52 1,447,618 -0.11(-0.32%)
Oct 16, 2009 33.75 33.86 33.12 33.62 1,392,157 -0.67(-1.97%)
Oct 15, 2009 33.20 34.44 32.82 34.30 1,939,332 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.78 33.55 1,995,938 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,689 -0.04(-0.12%)
Oct 12, 2009 32.25 32.69 32.06 32.54 1,301,485 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.56 32.07 790,784 -0.08(-0.26%)
Oct 08, 2009 32.55 32.59 31.47 32.15 1,524,342 +0.58(+1.84%)
Oct 07, 2009 31.60 32.15 31.26 31.57 1,501,388 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.60 1,934,724 -0.53(-1.65%)
Oct 05, 2009 30.72 32.31 30.72 32.13 1,657,557 +1.37(+4.46%)
Oct 02, 2009 30.71 31.60 30.32 30.76 1,876,793 -0.88(-2.78%)
Oct 01, 2009 32.46 32.84 31.60 31.64 1,444,228 -0.97(-2.96%)
Sep 30, 2009 33.30 33.36 31.99 32.61 1,656,455 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,693,006 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,560 +0.40(+1.25%)
Sep 25, 2009 32.06 33.00 31.73 31.98 979,445 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,183,056 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,286,054 -0.36(-1.07%)
Sep 22, 2009 33.13 33.99 32.90 33.56 1,410,303 +0.93(+2.87%)
Sep 21, 2009 32.35 33.17 32.10 32.62 1,660,682 -0.02(-0.05%)
Sep 18, 2009 32.53 33.01 31.98 32.64 1,744,770 -0.08(-0.23%)
Sep 17, 2009 32.41 33.99 32.17 32.71 1,484,324 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,123 +1.03(+3.25%)
Sep 15, 2009 31.04 32.28 30.91 31.67 1,432,392 +0.31(+0.98%)
Sep 14, 2009 30.77 31.56 30.11 31.36 1,099,483 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,214 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,374,028 +1.13(+3.75%)
Sep 09, 2009 30.14 30.48 29.71 30.21 1,417,685 +0.02(+0.08%)
Sep 08, 2009 29.96 30.30 29.37 30.19 1,151,624 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,738 +0.93(+3.25%)
Sep 03, 2009 28.15 28.59 27.50 28.49 847,312 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,161 -0.27(-0.96%)
Sep 01, 2009 27.89 29.24 27.79 28.08 1,951,582 -0.22(-0.78%)
Aug 31, 2009 28.31 28.41 27.81 28.30 1,272,935 -0.55(-1.91%)
Aug 28, 2009 28.58 28.87 28.23 28.85 1,360,492 +0.62(+2.20%)
Aug 27, 2009 27.62 28.61 27.00 28.23 1,166,761 +0.48(+1.71%)
Aug 26, 2009 27.61 28.12 26.96 27.76 1,067,180 +0.02(+0.06%)
Aug 25, 2009 27.93 28.50 27.67 27.74 1,570,805 +0.16(+0.58%)
Aug 24, 2009 27.93 28.32 27.42 27.58 1,071,547 -0.31(-1.10%)
Aug 21, 2009 27.91 28.04 27.55 27.89 892,840 +0.63(+2.30%)
Aug 20, 2009 26.39 27.43 26.35 27.26 942,706 +0.87(+3.28%)
Aug 19, 2009 25.96 26.54 25.89 26.39 1,564,330 -0.20(-0.75%)
Aug 18, 2009 26.88 26.94 26.36 26.59 1,937,473 -0.24(-0.91%)
Aug 17, 2009 27.16 27.68 26.47 26.84 1,116,955 -1.30(-4.64%)
Aug 14, 2009 28.74 28.78 27.77 28.14 1,163,635 -0.19(-0.68%)
Aug 13, 2009 27.46 28.51 27.39 28.33 1,283,132 +1.18(+4.35%)
Aug 12, 2009 26.39 27.50 26.11 27.15 1,413,174 +0.70(+2.67%)
Aug 11, 2009 26.91 27.02 26.21 26.45 1,310,100 -0.75(-2.76%)
Aug 10, 2009 27.26 27.42 26.80 27.20 1,371,167 -0.15(-0.53%)
Aug 07, 2009 26.89 27.60 26.34 27.34 992,716 +1.13(+4.30%)
Aug 06, 2009 26.74 27.17 26.05 26.22 1,711,396 -0.25(-0.96%)
Aug 05, 2009 26.52 26.94 26.06 26.47 1,552,290 -0.27(-1.00%)
Aug 04, 2009 26.71 26.97 26.36 26.74 1,113,486 -0.28(-1.05%)
Aug 03, 2009 26.63 27.23 26.15 27.02 2,141,956 +1.20(+4.63%)
Jul 31, 2009 26.01 26.34 25.51 25.83 2,079,078 -0.08(-0.30%)
Jul 30, 2009 26.54 26.78 25.80 25.90 2,716,797 -0.12(-0.47%)
Jul 29, 2009 27.11 27.22 25.70 26.03 5,278,589 -2.61(-9.12%)
Jul 28, 2009 27.77 28.94 27.73 28.64 1,945,098 +0.21(+0.73%)
Jul 27, 2009 28.17 28.43 27.58 28.43 1,388,845 +0.90(+3.26%)
Jul 24, 2009 27.55 28.23 27.06 27.53 1,375,291 -0.26(-0.94%)
Jul 23, 2009 27.84 29.19 27.24 27.79 4,375,318 -2.64(-8.68%)
Jul 22, 2009 29.52 30.60 29.37 30.44 1,108,958 +0.14(+0.46%)
Jul 21, 2009 30.64 30.64 29.39 30.30 1,130,558 -0.03(-0.10%)
Jul 20, 2009 30.12 30.60 29.78 30.33 837,859 +0.66(+2.22%)
Jul 17, 2009 29.80 30.06 29.10 29.67 982,484 -0.11(-0.39%)
Jul 16, 2009 29.04 29.99 28.91 29.79 985,225 +0.56(+1.91%)
Jul 15, 2009 28.15 29.39 28.15 29.23 1,164,049 +1.65(+5.97%)
Jul 14, 2009 27.25 27.86 26.98 27.58 845,821 +0.74(+2.77%)
Jul 13, 2009 26.50 26.88 25.66 26.84 1,140,031 +0.38(+1.45%)
Jul 10, 2009 26.07 26.50 25.81 26.45 1,261,609 +0.11(+0.41%)
Jul 09, 2009 26.42 27.03 25.83 26.35 964,996 +0.35(+1.36%)
Jul 08, 2009 27.10 27.72 25.17 25.99 1,619,863 -1.09(-4.02%)
Jul 07, 2009 28.00 28.14 26.98 27.08 1,395,678 -0.73(-2.62%)
Jul 06, 2009 28.30 28.59 26.89 27.81 1,482,709 -1.36(-4.67%)
Jul 02, 2009 28.63 29.71 28.35 29.17 1,199,929 -0.22(-0.76%)
Jul 01, 2009 29.68 30.73 29.30 29.40 663,695 -0.02(-0.05%)
Jun 30, 2009 29.58 29.70 28.70 29.41 1,064,872 -0.11(-0.36%)
Jun 29, 2009 29.04 29.90 28.78 29.52 1,435,356 +0.57(+1.99%)
Jun 26, 2009 29.86 30.54 28.78 28.94 1,813,077 -1.02(-3.40%)
Jun 25, 2009 28.97 30.03 28.92 29.96 1,007,458 +0.81(+2.79%)
Jun 24, 2009 29.33 30.11 28.65 29.15 1,170,722 +0.25(+0.87%)
Jun 23, 2009 28.84 29.52 28.01 28.90 898,387 +0.28(+0.99%)
Jun 22, 2009 30.15 30.15 28.58 28.61 1,131,239 -1.99(-6.51%)
Jun 19, 2009 31.00 31.60 30.47 30.61 1,002,508 -0.04(-0.12%)
Jun 18, 2009 30.12 31.20 29.31 30.64 833,475 +0.44(+1.45%)
Jun 17, 2009 30.32 30.91 28.77 30.21 1,629,959 -0.25(-0.83%)
Jun 16, 2009 31.50 32.54 30.14 30.46 1,701,540 -0.62(-2.00%)
Jun 15, 2009 31.51 31.51 30.46 31.08 1,189,458 -1.46(-4.50%)
Jun 12, 2009 32.38 32.72 31.63 32.54 868,876 -0.48(-1.44%)
Jun 11, 2009 32.76 33.56 32.52 33.02 1,443,594 +0.44(+1.34%)
Jun 10, 2009 32.94 32.94 31.60 32.58 1,887,195 -0.18(-0.56%)
Jun 09, 2009 30.68 33.05 30.51 32.77 2,734,217 +3.18(+10.75%)
Jun 08, 2009 29.11 29.86 28.71 29.59 739,088 -1.00(-3.26%)
Jun 05, 2009 30.33 30.91 29.30 30.58 1,339,923 +0.80(+2.68%)
Jun 04, 2009 29.27 30.19 28.81 29.79 1,561,779 +0.72(+2.48%)
Jun 03, 2009 29.86 30.22 28.57 29.07 1,416,887 -1.62(-5.27%)
Jun 02, 2009 29.60 30.81 29.60 30.68 1,975,758 +0.60(+1.99%)
Jun 01, 2009 29.52 30.75 29.52 30.09 2,376,757 +0.98(+3.37%)
May 29, 2009 29.46 29.53 28.42 29.10 1,307,589 +0.02(+0.05%)
May 28, 2009 29.26 29.76 28.38 29.09 1,416,234 +0.30(+1.04%)
May 27, 2009 28.53 29.92 28.53 28.79 1,971,372 +0.15(+0.54%)
May 26, 2009 27.04 28.89 26.71 28.64 1,175,338 +1.20(+4.38%)
May 22, 2009 28.03 28.33 27.43 27.43 862,227 -0.21(-0.78%)
May 21, 2009 28.40 28.55 27.31 27.65 1,104,553 -1.46(-5.03%)
May 20, 2009 28.81 30.32 28.81 29.11 2,064,903 +0.84(+2.98%)
May 19, 2009 27.54 28.99 27.28 28.27 1,267,844 +0.84(+3.07%)
May 18, 2009 25.76 27.43 25.60 27.43 1,339,956 +2.11(+8.35%)
May 15, 2009 25.78 26.29 25.04 25.31 1,276,716 -0.36(-1.40%)
May 14, 2009 25.32 26.08 24.34 25.67 1,633,202 +0.48(+1.92%)
May 13, 2009 27.11 27.11 25.01 25.19 1,744,588 -2.49(-9.00%)
May 12, 2009 28.17 28.17 26.50 27.68 1,170,980 +0.18(+0.67%)
May 11, 2009 28.05 28.18 27.15 27.50 1,741,340 -1.43(-4.95%)
May 08, 2009 28.12 29.34 27.82 28.93 932,318 +1.07(+3.85%)
May 07, 2009 29.32 29.49 27.30 27.86 1,479,778 -1.12(-3.86%)
May 06, 2009 29.14 29.34 27.97 28.97 1,164,653 +0.47(+1.64%)
May 05, 2009 29.08 29.43 27.76 28.51 1,990,830 -0.83(-2.82%)
May 04, 2009 28.02 29.46 28.02 29.33 1,658,939 +1.54(+5.54%)
May 01, 2009 26.91 28.76 26.71 27.79 1,351,056 +0.80(+2.98%)
Apr 30, 2009 26.65 27.35 26.09 26.99 1,267,510 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.88 26.07 2,097,383 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,488,206 -0.98(-3.80%)
Apr 27, 2009 26.43 27.17 25.21 25.82 1,581,908 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,235 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,993,331 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.66 27.98 3,204,712 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,563 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,704 -1.36(-4.80%)
Apr 17, 2009 27.47 28.65 26.61 28.38 1,979,605 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,900 +1.15(+4.39%)
Apr 15, 2009 25.90 26.29 25.10 26.18 1,173,504 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,828 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,808 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.06 1,561,277 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.31 24.13 1,597,642 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,599 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,496,009 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,500,006 +0.96(+4.13%)
Apr 02, 2009 21.86 24.26 21.28 23.17 2,558,549 +1.68(+7.81%)
Apr 01, 2009 19.47 21.77 19.14 21.49 2,859,449 +1.32(+6.53%)
Mar 31, 2009 20.34 20.88 20.07 20.17 2,074,782 +0.29(+1.46%)
Mar 30, 2009 20.69 20.69 19.47 19.88 1,448,093 -2.39(-10.73%)
Mar 26, 2009 21.51 22.51 21.42 22.27 1,888,862 +1.23(+5.86%)
Mar 25, 2009 20.31 21.89 20.11 21.04 1,891,834 +0.82(+4.05%)
Mar 24, 2009 19.58 20.88 19.21 20.22 1,697,663 +0.15(+0.76%)
Mar 23, 2009 19.85 20.07 19.64 20.06 1,587,993 +2.01(+11.12%)
Mar 20, 2009 19.15 19.36 17.81 18.06 1,663,671 -1.08(-5.64%)
Mar 19, 2009 18.75 20.34 18.72 19.14 2,822,832 +0.93(+5.09%)
Mar 18, 2009 17.05 18.50 16.71 18.21 2,717,954 +1.01(+5.88%)
Mar 17, 2009 17.50 17.52 16.27 17.20 3,117,967 -0.98(-5.39%)
Mar 16, 2009 18.45 18.77 18.13 18.18 3,376,994 -0.02(-0.13%)
Mar 13, 2009 17.81 18.36 17.26 18.20 0 +0.67(+3.85%)
Mar 12, 2009 17.77 17.77 16.59 17.53 3,725,907 -0.38(-2.14%)
Mar 11, 2009 17.80 19.13 17.41 17.91 3,654,205 -1.03(-5.42%)
Mar 10, 2009 17.32 19.02 17.25 18.94 2,827,159 +2.04(+12.06%)
Mar 09, 2009 17.00 17.69 16.55 16.90 2,283,297 -0.29(-1.69%)
Mar 06, 2009 17.20 17.79 16.26 17.19 0 +0.37(+2.19%)
Mar 05, 2009 17.21 17.57 16.59 16.82 2,127,964 -1.05(-5.87%)
Mar 04, 2009 17.77 18.59 17.50 17.87 2,739,010 +2.69(+17.71%)
Mar 02, 2009 17.74 17.88 15.13 15.18 3,689,886 -3.04(-16.69%)
Feb 27, 2009 17.74 19.05 17.52 18.23 0 +0.05(+0.25%)
Feb 26, 2009 18.75 19.35 17.99 18.18 2,236,235 -0.34(-1.82%)
Feb 25, 2009 18.83 19.73 18.23 18.52 2,508,554 -0.47(-2.46%)
Feb 24, 2009 18.42 19.15 17.77 18.98 2,455,249 +0.93(+5.13%)
Feb 23, 2009 20.15 20.29 17.90 18.06 4,122,118 -1.85(-9.31%)
Feb 20, 2009 18.89 20.20 18.50 19.91 0 +0.65(+3.38%)
Feb 19, 2009 16.85 20.30 16.85 19.26 6,160,368 +3.19(+19.89%)
Feb 18, 2009 16.98 17.00 15.51 16.07 3,037,095 -0.84(-4.98%)
Feb 17, 2009 17.99 18.26 16.86 16.91 2,563,870 -1.68(-9.03%)
Feb 13, 2009 18.54 18.94 18.20 18.59 0 -0.05(-0.25%)
Feb 12, 2009 17.81 18.73 17.41 18.63 2,553,991 +0.26(+1.42%)
Feb 11, 2009 18.54 19.17 17.83 18.37 2,291,680 +0.05(+0.25%)
Feb 10, 2009 19.19 20.13 18.13 18.33 2,596,877 -1.09(-5.60%)
Feb 09, 2009 20.46 21.11 18.72 19.41 3,489,291 -1.16(-5.66%)
Feb 06, 2009 19.21 20.82 19.21 20.58 0 +1.35(+7.01%)
Feb 05, 2009 18.44 19.41 18.43 19.23 2,280,243 +0.30(+1.58%)
Feb 04, 2009 17.97 19.53 17.89 18.93 3,085,990 +0.97(+5.42%)
Feb 03, 2009 17.21 18.10 16.75 17.96 2,518,746 +0.93(+5.49%)
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.