Skip to main content

Reliance Inc (NY: RS )

336.42 -0.48 (-0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.53 32.48 31.51 32.28 822,028 +0.68(+2.15%)
Oct 28, 2010 31.89 32.36 31.47 31.60 485,063 -0.04(-0.12%)
Oct 27, 2010 31.22 31.72 30.97 31.64 1,144,494 -0.48(-1.49%)
Oct 25, 2010 32.03 32.33 31.79 32.12 1,222,245 +0.47(+1.49%)
Oct 22, 2010 31.89 31.94 30.70 31.65 1,500,164 -0.25(-0.80%)
Oct 21, 2010 30.78 32.20 30.58 31.90 3,821,384 -0.85(-2.59%)
Oct 20, 2010 32.55 33.25 32.42 32.75 949,633 +0.44(+1.36%)
Oct 19, 2010 32.64 33.17 32.17 32.31 867,577 -1.12(-3.35%)
Oct 18, 2010 33.16 33.46 32.85 33.43 648,063 +0.29(+0.88%)
Oct 15, 2010 33.60 33.62 32.27 33.14 928,393 -0.12(-0.37%)
Oct 14, 2010 33.38 33.63 32.99 33.26 808,160 -0.19(-0.55%)
Oct 13, 2010 33.72 33.82 33.38 33.45 798,019 +0.09(+0.28%)
Oct 12, 2010 33.47 33.59 32.70 33.35 798,067 -0.25(-0.76%)
Oct 11, 2010 33.86 34.05 33.45 33.61 756,328 -0.25(-0.73%)
Oct 08, 2010 33.86 33.94 32.76 33.86 829,906 +1.11(+3.39%)
Oct 07, 2010 33.17 33.17 32.09 32.74 776,274 -0.21(-0.63%)
Oct 06, 2010 32.61 33.15 32.54 32.95 608,267 +0.34(+1.04%)
Oct 05, 2010 32.34 32.88 32.16 32.61 804,989 +0.66(+2.08%)
Oct 04, 2010 32.50 32.57 31.55 31.95 1,015,029 -0.59(-1.82%)
Oct 01, 2010 32.54 32.81 32.21 32.54 947,927 +0.51(+1.58%)
Sep 30, 2010 32.03 32.47 31.51 32.04 8,426 +0.27(+0.86%)
Sep 29, 2010 31.65 32.06 31.54 31.76 914,739 +0.02(+0.07%)
Sep 28, 2010 31.58 31.86 30.82 31.74 1,116,320 +0.11(+0.34%)
Sep 27, 2010 32.25 32.38 31.56 31.63 1,040,795 -0.62(-1.94%)
Sep 24, 2010 31.46 32.40 31.46 32.26 794,664 +1.27(+4.11%)
Sep 23, 2010 31.19 31.82 30.93 30.99 968,687 -0.59(-1.86%)
Sep 22, 2010 30.93 31.96 30.93 31.57 1,113,286 +0.58(+1.87%)
Sep 21, 2010 30.61 31.62 30.39 30.99 1,126,616 +0.23(+0.75%)
Sep 20, 2010 31.19 31.19 30.52 30.76 1,520,261 -0.36(-1.16%)
Sep 17, 2010 31.12 31.59 30.83 31.12 1,711,286 -0.19(-0.62%)
Sep 15, 2010 31.22 31.49 30.85 31.32 1,018,770 -0.32(-1.00%)
Sep 14, 2010 31.60 32.14 31.13 31.63 56,537 -0.22(-0.68%)
Sep 13, 2010 31.78 32.27 31.78 31.85 706,736 +0.52(+1.65%)
Sep 10, 2010 31.27 31.65 31.02 31.33 573,138 +0.09(+0.30%)
Sep 09, 2010 31.96 32.03 31.02 31.24 992,489 -0.26(-0.83%)
Sep 08, 2010 31.08 32.00 31.06 31.50 940,693 +0.53(+1.72%)
Sep 07, 2010 31.05 31.56 30.79 30.97 862,787 -0.32(-1.04%)
Sep 03, 2010 31.36 31.46 30.94 31.29 570,018 +0.56(+1.81%)
Sep 02, 2010 30.58 31.06 30.20 30.74 968,144 +0.05(+0.18%)
Sep 01, 2010 29.33 30.72 29.33 30.68 904,287 +1.98(+6.91%)
Aug 31, 2010 28.66 29.24 28.25 28.70 4,899 +0.27(+0.95%)
Aug 30, 2010 28.98 29.27 28.32 28.43 1,001,305 -0.93(-3.15%)
Aug 27, 2010 29.36 29.75 28.00 29.36 1,706,050 +0.79(+2.75%)
Aug 26, 2010 28.57 28.83 28.01 28.57 1,542,647 +0.49(+1.76%)
Aug 25, 2010 27.48 28.18 26.67 28.08 2,207,838 +0.34(+1.22%)
Aug 24, 2010 28.15 28.42 27.73 27.74 1,229,832 -1.03(-3.59%)
Aug 23, 2010 29.87 29.95 28.76 28.77 1,216,317 -0.91(-3.07%)
Aug 20, 2010 30.01 30.01 29.19 29.68 849,974 -0.52(-1.71%)
Aug 19, 2010 30.69 31.43 30.08 30.20 910,111 -0.70(-2.27%)
Aug 18, 2010 30.21 31.15 30.01 30.90 917,932 +0.31(+1.01%)
Aug 17, 2010 30.38 30.79 29.92 30.59 913,570 +0.71(+2.37%)
Aug 16, 2010 29.45 30.05 29.28 29.88 1,244,347 +0.37(+1.25%)
Aug 13, 2010 29.52 29.98 29.46 29.52 556,786 -0.45(-1.51%)
Aug 12, 2010 29.15 30.13 28.92 29.97 1,251,730 +0.33(+1.12%)
Aug 11, 2010 30.13 30.39 29.58 29.64 1,120,122 -1.22(-3.94%)
Aug 10, 2010 30.87 31.24 30.50 30.85 2,339 -0.52(-1.67%)
Aug 09, 2010 32.20 32.34 31.27 31.38 1,091,987 -0.47(-1.47%)
Aug 06, 2010 31.85 31.88 30.62 31.85 1,379,216 +0.78(+2.53%)
Aug 05, 2010 31.02 31.21 30.68 31.06 521,705 -0.36(-1.15%)
Aug 04, 2010 31.24 31.45 30.57 31.42 814,107 +0.42(+1.34%)
Aug 03, 2010 30.97 31.35 30.58 31.01 454 -0.08(-0.25%)
Aug 02, 2010 30.95 31.46 30.81 31.08 1,015,424 +0.86(+2.85%)
Jul 30, 2010 30.22 30.40 29.78 30.22 1,623,247 -0.14(-0.46%)
Jul 29, 2010 30.85 31.13 29.97 30.36 823,496 -0.08(-0.25%)
Jul 28, 2010 30.67 31.35 30.18 30.44 1,461,829 -0.56(-1.81%)
Jul 27, 2010 31.78 31.85 30.72 31.00 935,027 -0.73(-2.30%)
Jul 26, 2010 31.55 31.81 30.55 31.73 1,590,285 +0.45(+1.43%)
Jul 23, 2010 30.68 31.60 30.43 31.28 2,693,813 +1.20(+3.99%)
Jul 22, 2010 29.24 30.46 28.47 30.08 2,681,708 +2.10(+7.51%)
Jul 21, 2010 28.53 28.95 27.61 27.98 2,055,662 -0.20(-0.71%)
Jul 20, 2010 26.96 28.19 26.89 28.18 2,984,659 +0.71(+2.58%)
Jul 19, 2010 27.70 27.98 27.22 27.48 1,300,430 -0.12(-0.42%)
Jul 16, 2010 27.59 28.23 27.46 27.59 1,274,760 -0.85(-3.00%)
Jul 15, 2010 28.52 28.59 27.81 28.45 833,718 -0.21(-0.72%)
Jul 14, 2010 28.28 28.71 27.95 28.65 1,313,395 +0.25(+0.89%)
Jul 13, 2010 28.44 28.68 28.17 28.40 1,212,995 +0.47(+1.68%)
Jul 12, 2010 28.61 28.62 27.78 27.93 1,313,521 -0.90(-3.12%)
Jul 09, 2010 28.83 28.98 27.99 28.83 1,974,410 +0.55(+1.93%)
Jul 08, 2010 28.37 28.75 27.83 28.28 1,272,496 +0.08(+0.30%)
Jul 07, 2010 27.20 28.28 27.12 28.20 2,350,445 +1.00(+3.68%)
Jul 06, 2010 28.14 28.24 26.91 27.20 2,323 -0.22(-0.81%)
Jul 02, 2010 27.42 28.08 27.02 27.42 1,491,217 -0.24(-0.86%)
Jul 01, 2010 27.94 28.45 26.86 27.66 2,001,350 -0.15(-0.55%)
Jun 30, 2010 28.18 29.01 27.78 27.81 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,750 -3.47(-10.91%)
Jun 25, 2010 31.79 32.11 31.25 31.79 1,719,962 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.49 31.55 948,809 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.89 32.83 1,212,151 +0.33(+1.02%)
Jun 22, 2010 33.56 33.82 32.47 32.50 836,361 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.29 33.57 1,322,549 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,389 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,836 -1.06(-3.02%)
Jun 16, 2010 35.67 35.69 34.77 35.13 1,184,425 +0.04(+0.11%)
Jun 15, 2010 34.56 35.16 33.92 35.09 839,341 +0.82(+2.40%)
Jun 14, 2010 34.72 35.19 34.18 34.27 1,092,391 +0.08(+0.22%)
Jun 11, 2010 33.42 34.24 33.41 34.19 889,965 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,156 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,112 +0.13(+0.40%)
Jun 08, 2010 31.75 32.48 31.58 32.43 1,188,520 +0.70(+2.21%)
Jun 07, 2010 32.99 33.18 31.72 31.73 1,607,351 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,982 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,571 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.26 2,443 +1.66(+4.95%)
Jun 01, 2010 34.93 35.49 33.58 33.60 764,134 -1.72(-4.88%)
May 28, 2010 35.32 36.20 34.88 35.32 900,062 -0.68(-1.88%)
May 27, 2010 35.01 36.02 34.97 36.00 1,405,853 +2.14(+6.33%)
May 26, 2010 34.28 35.36 33.61 33.86 1,540,739 -0.15(-0.43%)
May 25, 2010 32.07 34.08 31.73 34.01 2,044,763 +0.71(+2.15%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,944 -0.55(-1.61%)
May 21, 2010 31.69 34.54 31.69 33.84 1,704,219 +1.45(+4.48%)
May 20, 2010 32.55 33.61 32.36 32.39 1,410,006 -2.28(-6.58%)
May 19, 2010 34.30 35.29 33.72 34.67 1,523,361 +0.12(+0.36%)
May 18, 2010 35.93 36.40 34.44 34.54 937,881 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.94 35.17 1,023,941 -0.61(-1.70%)
May 14, 2010 35.78 36.45 34.82 35.78 1,417,893 -1.11(-3.00%)
May 13, 2010 36.92 38.04 36.65 36.88 1,123,477 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.48 37.13 1,389,170 +0.67(+1.83%)
May 11, 2010 37.12 37.26 36.37 36.46 1,405,079 -0.40(-1.08%)
May 10, 2010 36.71 36.99 36.58 36.86 1,449,679 +2.25(+6.50%)
May 07, 2010 35.30 36.08 33.94 34.61 2,170,863 -0.91(-2.57%)
May 06, 2010 35.52 37.54 33.27 35.53 260 -1.44(-3.88%)
May 05, 2010 37.15 37.88 35.78 36.96 2,972,831 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,527 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.61 1,465,948 +1.14(+3.03%)
Apr 30, 2010 38.73 38.87 37.44 37.48 1,190,064 -1.24(-3.21%)
Apr 29, 2010 38.63 38.94 38.02 38.72 1,474,605 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.65 38.14 2,556,626 +0.32(+0.85%)
Apr 27, 2010 39.82 39.95 37.71 37.82 2,227,418 -2.37(-5.90%)
Apr 26, 2010 39.53 40.75 39.53 40.19 2,227,418 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,222 +0.70(+1.79%)
Apr 22, 2010 38.15 39.28 36.85 38.93 4,802,898 -2.20(-5.36%)
Apr 21, 2010 40.86 41.29 40.04 41.13 1,189,039 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,539,094 +1.13(+2.85%)
Apr 19, 2010 39.71 39.96 39.03 39.61 1,016,452 -0.36(-0.90%)
Apr 16, 2010 40.19 40.74 39.41 39.97 724,370 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.45 40.49 687,353 -0.67(-1.62%)
Apr 14, 2010 41.07 41.29 40.35 41.16 825,536 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,849 +0.25(+0.61%)
Apr 12, 2010 41.38 41.38 40.05 40.29 745,547 -0.87(-2.11%)
Apr 09, 2010 40.67 41.28 40.53 41.15 1,540,788 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,408 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.66 1,389,809 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.01 41.19 2,543,778 -1.21(-2.86%)
Apr 05, 2010 42.15 42.59 40.92 42.40 4,131,372 +3.27(+8.36%)
Apr 01, 2010 38.41 39.13 39.13 39.13 910,284 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,058 -0.13(-0.34%)
Mar 30, 2010 38.65 38.73 37.62 37.93 1,280,525 -0.81(-2.10%)
Mar 29, 2010 37.18 38.85 37.18 38.74 1,442,717 +1.77(+4.78%)
Mar 26, 2010 36.60 37.77 36.54 36.98 686,150 +0.60(+1.65%)
Mar 25, 2010 37.53 37.77 36.26 36.38 715,383 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,341 -0.64(-1.71%)
Mar 23, 2010 36.89 37.85 36.77 37.81 854,333 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,439 +1.45(+4.11%)
Mar 19, 2010 36.29 36.46 35.14 35.29 1,224,305 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.19 773,940 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.08 37.21 1,059,709 +0.08(+0.23%)
Mar 16, 2010 36.35 37.27 36.33 37.12 728,321 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.83 36.26 683,456 -0.15(-0.40%)
Mar 12, 2010 36.49 36.73 36.06 36.41 684,629 +0.05(+0.13%)
Mar 11, 2010 36.00 36.59 35.61 36.36 612,411 +0.04(+0.11%)
Mar 10, 2010 36.09 36.73 35.82 36.32 957,336 +0.24(+0.66%)
Mar 09, 2010 36.01 36.58 35.76 36.09 575,698 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.32 567,765 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.96 36.26 731,810 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.29 35.66 1,482,873 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.23 35.34 1,625,270 -0.02(-0.07%)
Mar 02, 2010 35.09 35.62 34.79 35.36 1,170,784 +0.50(+1.43%)
Mar 01, 2010 34.19 35.03 34.01 34.87 1,340,252 +0.90(+2.64%)
Feb 26, 2010 33.77 34.06 33.35 33.97 1,193,028 -0.02(-0.07%)
Feb 25, 2010 32.85 34.08 32.26 33.99 1,433,422 +0.61(+1.81%)
Feb 24, 2010 33.00 33.79 32.89 33.39 1,201,451 +0.59(+1.80%)
Feb 23, 2010 33.77 33.82 32.54 32.80 1,111,476 -1.06(-3.12%)
Feb 22, 2010 33.90 34.06 33.27 33.85 1,014,469 +0.13(+0.39%)
Feb 19, 2010 33.72 33.84 33.45 33.72 1,384,576 +0.02(+0.05%)
Feb 18, 2010 33.56 34.15 32.88 33.71 1,759,531 -0.41(-1.19%)
Feb 17, 2010 34.10 34.21 33.18 34.12 1,174,552 +0.38(+1.11%)
Feb 16, 2010 33.20 33.82 32.48 33.74 1,200,317 +0.94(+2.87%)
Feb 12, 2010 31.88 32.80 32.80 32.80 914,348 +0.39(+1.21%)
Feb 11, 2010 31.34 32.84 31.30 32.41 1,025,971 +1.06(+3.40%)
Feb 10, 2010 31.60 31.94 30.77 31.34 587,147 -0.44(-1.40%)
Feb 09, 2010 31.23 32.09 31.18 31.79 880,070 +1.10(+3.57%)
Feb 08, 2010 31.53 31.86 30.69 30.69 714,481 -0.82(-2.60%)
Feb 05, 2010 30.26 31.57 29.70 31.51 1,226,714 +1.28(+4.23%)
Feb 04, 2010 31.88 32.00 30.18 30.23 1,074,294 -2.10(-6.49%)
Feb 03, 2010 32.72 33.21 32.25 32.33 576,009 -0.69(-2.09%)
Feb 02, 2010 33.09 33.25 32.18 33.02 640,428 +0.99(+3.09%)
Feb 01, 2010 31.41 32.73 31.41 32.03 979,962 +0.82(+2.63%)
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%)
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.