Skip to main content

Reliance Inc (NY: RS )

337.01 +0.11 (+0.03%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.77 34.06 33.35 33.97 1,192,922 -0.02(-0.07%)
Feb 25, 2010 32.85 34.08 32.26 34.00 1,433,294 +0.61(+1.81%)
Feb 24, 2010 33.01 33.79 32.89 33.39 1,201,344 +0.59(+1.80%)
Feb 23, 2010 33.77 33.83 32.54 32.80 1,111,376 -1.06(-3.12%)
Feb 22, 2010 33.90 34.06 33.28 33.86 1,014,378 +0.13(+0.39%)
Feb 19, 2010 33.73 33.84 33.45 33.73 1,384,452 +0.02(+0.05%)
Feb 18, 2010 33.56 34.15 32.88 33.71 1,759,373 -0.41(-1.19%)
Feb 17, 2010 34.10 34.21 33.18 34.12 1,174,447 +0.38(+1.11%)
Feb 16, 2010 33.20 33.82 32.48 33.74 1,200,210 +0.94(+2.87%)
Feb 12, 2010 31.88 32.80 32.80 32.80 914,267 +0.39(+1.21%)
Feb 11, 2010 31.34 32.84 31.30 32.41 1,025,879 +1.07(+3.40%)
Feb 10, 2010 31.61 31.94 30.78 31.34 587,095 -0.44(-1.40%)
Feb 09, 2010 31.23 32.10 31.18 31.79 879,992 +1.10(+3.57%)
Feb 08, 2010 31.53 31.87 30.69 30.69 714,417 -0.82(-2.60%)
Feb 05, 2010 30.26 31.57 29.71 31.51 1,226,604 +1.28(+4.23%)
Feb 04, 2010 31.88 32.00 30.18 30.23 1,074,197 -2.10(-6.49%)
Feb 03, 2010 32.72 33.21 32.25 32.33 575,958 -0.69(-2.09%)
Feb 02, 2010 33.09 33.25 32.19 33.02 640,370 +0.99(+3.09%)
Feb 01, 2010 31.41 32.73 31.41 32.03 979,874 +0.82(+2.63%)
Jan 29, 2010 31.74 33.32 30.91 31.21 1,959,143 -0.35(-1.12%)
Jan 28, 2010 32.25 32.40 31.09 31.57 1,058,517 -0.58(-1.81%)
Jan 27, 2010 32.36 32.78 30.96 32.15 1,472,702 -0.23(-0.71%)
Jan 26, 2010 32.95 33.44 31.91 32.38 829,221 -1.16(-3.45%)
Jan 25, 2010 33.77 33.92 33.33 33.54 780,487 +0.38(+1.13%)
Jan 22, 2010 34.37 35.18 33.05 33.16 1,630,791 -1.70(-4.88%)
Jan 21, 2010 35.86 36.03 34.52 34.86 1,671,774 -1.04(-2.90%)
Jan 20, 2010 35.47 36.09 34.39 35.90 2,238,478 +1.11(+3.19%)
Jan 19, 2010 34.21 34.82 34.06 34.79 838,998 +0.73(+2.14%)
Jan 15, 2010 35.09 34.06 34.06 34.06 790,798 -1.13(-3.20%)
Jan 14, 2010 35.97 36.00 34.92 35.19 629,708 -0.77(-2.15%)
Jan 13, 2010 35.95 36.13 34.65 35.96 864,364 +0.28(+0.77%)
Jan 12, 2010 35.93 36.04 35.32 35.69 1,108,318 -0.67(-1.83%)
Jan 11, 2010 37.57 37.58 35.75 36.36 991,250 -0.74(-2.00%)
Jan 08, 2010 35.62 37.24 35.62 37.10 1,439,359 +1.43(+3.99%)
Jan 07, 2010 35.64 35.79 34.99 35.67 1,035,313 -0.20(-0.56%)
Jan 06, 2010 34.67 35.96 34.55 35.87 1,403,191 +1.20(+3.45%)
Jan 05, 2010 34.85 35.20 34.49 34.68 969,243 -0.28(-0.79%)
Jan 04, 2010 33.77 35.05 33.67 34.95 1,292,288 +1.84(+5.55%)
Dec 31, 2009 33.76 33.11 33.11 33.11 679,076 -0.63(-1.86%)
Dec 30, 2009 33.60 33.88 33.29 33.74 777,774 -0.11(-0.34%)
Dec 29, 2009 34.58 34.72 33.54 33.86 879,330 -0.56(-1.63%)
Dec 28, 2009 34.98 35.31 34.24 34.42 946,781 -0.38(-1.10%)
Dec 24, 2009 34.69 35.08 34.55 34.80 247,618 +0.20(+0.58%)
Dec 23, 2009 34.24 34.82 34.19 34.60 1,094,777 +0.51(+1.51%)
Dec 22, 2009 33.96 34.22 33.24 34.09 1,000,740 +0.31(+0.93%)
Dec 21, 2009 33.16 34.06 33.12 33.77 1,094,109 +0.86(+2.61%)
Dec 18, 2009 33.31 33.73 32.13 32.92 1,362,251 -0.04(-0.12%)
Dec 17, 2009 33.70 33.70 32.69 32.95 780,836 -0.41(-1.22%)
Dec 16, 2009 33.94 34.09 33.12 33.36 814,861 -0.57(-1.69%)
Dec 15, 2009 33.90 34.48 33.51 33.93 1,174,456 -0.04(-0.11%)
Dec 14, 2009 33.44 34.03 33.29 33.97 1,799,243 +1.62(+5.00%)
Dec 11, 2009 32.20 32.61 31.93 32.36 1,004,764 +0.44(+1.39%)
Dec 10, 2009 32.10 32.58 30.88 31.91 2,618,832 -0.02(-0.07%)
Dec 09, 2009 31.41 32.18 30.89 31.93 1,037,102 +0.45(+1.44%)
Dec 08, 2009 32.36 32.36 31.26 31.48 1,094,497 -1.36(-4.13%)
Dec 07, 2009 32.19 33.21 32.17 32.84 1,251,735 +0.55(+1.71%)
Dec 04, 2009 32.72 33.34 31.42 32.29 1,809,118 -0.18(-0.54%)
Dec 03, 2009 32.33 33.00 32.04 32.46 2,202,244 +0.15(+0.45%)
Dec 02, 2009 31.28 32.36 31.28 32.32 1,708,088 +0.96(+3.05%)
Dec 01, 2009 31.76 31.97 31.26 31.36 1,043,510 +0.04(+0.12%)
Nov 30, 2009 31.25 31.57 30.95 31.32 1,260,738 +0.41(+1.31%)
Nov 27, 2009 30.36 31.27 30.10 30.92 425,628 -0.82(-2.58%)
Nov 25, 2009 31.80 31.91 31.54 31.74 1,023,671 +0.10(+0.31%)
Nov 24, 2009 31.20 31.72 30.98 31.64 2,351,357 +1.36(+4.51%)
Nov 23, 2009 31.26 31.49 30.13 30.27 982,498 -0.07(-0.23%)
Nov 20, 2009 29.80 30.41 29.49 30.34 1,044,900 -0.05(-0.15%)
Nov 19, 2009 30.52 30.52 29.57 30.39 1,379,612 -0.66(-2.12%)
Nov 18, 2009 31.91 31.95 30.92 31.05 1,352,892 -0.73(-2.29%)
Nov 17, 2009 30.95 31.84 30.79 31.77 978,749 +0.52(+1.67%)
Nov 16, 2009 30.62 31.64 30.49 31.25 1,211,224 +1.23(+4.11%)
Nov 13, 2009 29.95 30.29 29.52 30.02 1,157,700 +0.21(+0.72%)
Nov 12, 2009 30.67 30.88 29.71 29.80 715,173 -0.90(-2.92%)
Nov 11, 2009 30.82 31.26 30.55 30.70 949,126 +0.34(+1.14%)
Nov 10, 2009 30.48 30.77 29.97 30.36 1,073,251 -0.33(-1.07%)
Nov 09, 2009 30.37 31.15 30.36 30.69 919,012 +0.90(+3.01%)
Nov 06, 2009 29.28 30.95 29.28 29.79 925,849 -0.15(-0.49%)
Nov 05, 2009 28.95 29.93 28.77 29.93 1,300,780 +1.26(+4.38%)
Nov 04, 2009 29.21 29.61 28.56 28.68 1,250,435 +0.00(+0.00%)
Nov 03, 2009 27.53 29.08 27.21 28.68 1,741,289 +0.77(+2.77%)
Nov 02, 2009 28.08 28.92 27.35 27.90 1,792,029 -0.05(-0.16%)
Oct 30, 2009 29.54 29.54 27.71 27.95 2,019,449 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.95 29.67 1,534,786 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.46 28.72 2,273,156 -1.26(-4.19%)
Oct 27, 2009 31.02 31.10 29.86 29.98 2,130,525 -0.97(-3.14%)
Oct 26, 2009 32.42 32.99 30.88 30.95 1,725,601 -1.36(-4.20%)
Oct 23, 2009 32.31 32.55 31.86 32.31 1,659,696 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,823,772 -1.10(-3.27%)
Oct 21, 2009 32.82 34.42 32.66 33.46 1,766,247 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,331 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.15 33.52 1,447,488 -0.11(-0.32%)
Oct 16, 2009 33.75 33.87 33.12 33.63 1,392,032 -0.67(-1.97%)
Oct 15, 2009 33.20 34.45 32.82 34.30 1,939,158 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.79 33.55 1,995,759 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,567 -0.04(-0.12%)
Oct 12, 2009 32.26 32.69 32.06 32.55 1,301,369 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.57 32.07 790,713 -0.08(-0.26%)
Oct 08, 2009 32.56 32.59 31.48 32.16 1,524,206 +0.58(+1.84%)
Oct 07, 2009 31.61 32.15 31.26 31.57 1,501,253 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.61 1,934,551 -0.53(-1.65%)
Oct 05, 2009 30.72 32.32 30.72 32.13 1,657,408 +1.37(+4.46%)
Oct 02, 2009 30.72 31.61 30.32 30.76 1,876,625 -0.88(-2.78%)
Oct 01, 2009 32.46 32.85 31.61 31.64 1,444,099 -0.97(-2.96%)
Sep 30, 2009 33.30 33.36 31.99 32.61 1,656,307 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,692,765 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,483 +0.40(+1.25%)
Sep 25, 2009 32.06 33.01 31.73 31.98 979,358 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,182,950 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,285,939 -0.36(-1.07%)
Sep 22, 2009 33.14 34.00 32.90 33.56 1,410,176 +0.93(+2.87%)
Sep 21, 2009 32.36 33.18 32.10 32.62 1,660,533 -0.02(-0.05%)
Sep 18, 2009 32.53 33.02 31.98 32.64 1,744,614 -0.08(-0.23%)
Sep 17, 2009 32.42 34.00 32.17 32.72 1,484,191 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,000 +1.03(+3.25%)
Sep 15, 2009 31.05 32.28 30.92 31.67 1,432,264 +0.31(+0.98%)
Sep 14, 2009 30.78 31.56 30.11 31.37 1,099,384 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,101 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,373,905 +1.13(+3.75%)
Sep 09, 2009 30.14 30.49 29.71 30.21 1,417,558 +0.02(+0.08%)
Sep 08, 2009 29.97 30.30 29.38 30.19 1,151,520 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,636 +0.93(+3.25%)
Sep 03, 2009 28.16 28.59 27.51 28.49 847,236 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,053 -0.27(-0.96%)
Sep 01, 2009 27.89 29.24 27.79 28.08 1,951,407 -0.22(-0.79%)
Aug 31, 2009 28.31 28.41 27.81 28.30 1,272,821 -0.55(-1.91%)
Aug 28, 2009 28.58 28.87 28.23 28.85 1,360,370 +0.62(+2.20%)
Aug 27, 2009 27.62 28.62 27.00 28.23 1,166,656 +0.48(+1.71%)
Aug 26, 2009 27.61 28.12 26.96 27.76 1,067,084 +0.02(+0.06%)
Aug 25, 2009 27.93 28.50 27.67 27.74 1,570,665 +0.16(+0.58%)
Aug 24, 2009 27.93 28.33 27.42 27.58 1,071,451 -0.31(-1.10%)
Aug 21, 2009 27.91 28.04 27.55 27.89 892,760 +0.63(+2.30%)
Aug 20, 2009 26.39 27.43 26.36 27.26 942,621 +0.87(+3.28%)
Aug 19, 2009 25.97 26.54 25.89 26.40 1,564,190 -0.20(-0.75%)
Aug 18, 2009 26.88 26.94 26.36 26.59 1,937,299 -0.24(-0.91%)
Aug 17, 2009 27.16 27.68 26.47 26.84 1,116,855 -1.30(-4.64%)
Aug 14, 2009 28.75 28.78 27.77 28.14 1,163,531 -0.19(-0.68%)
Aug 13, 2009 27.46 28.52 27.39 28.33 1,283,017 +1.18(+4.35%)
Aug 12, 2009 26.39 27.51 26.11 27.15 1,413,048 +0.70(+2.67%)
Aug 11, 2009 26.91 27.02 26.21 26.45 1,309,983 -0.75(-2.76%)
Aug 10, 2009 27.26 27.42 26.80 27.20 1,371,044 -0.15(-0.53%)
Aug 07, 2009 26.89 27.60 26.34 27.35 992,627 +1.13(+4.30%)
Aug 06, 2009 26.74 27.18 26.05 26.22 1,711,242 -0.25(-0.96%)
Aug 05, 2009 26.52 26.94 26.07 26.47 1,552,151 -0.27(-1.00%)
Aug 04, 2009 26.71 26.97 26.36 26.74 1,113,386 -0.28(-1.05%)
Aug 03, 2009 26.63 27.23 26.15 27.02 2,141,764 +1.20(+4.63%)
Jul 31, 2009 26.01 26.34 25.51 25.83 2,078,891 -0.08(-0.30%)
Jul 30, 2009 26.54 26.78 25.80 25.90 2,716,554 -0.12(-0.47%)
Jul 29, 2009 27.11 27.22 25.71 26.03 5,278,116 -2.61(-9.12%)
Jul 28, 2009 27.77 28.95 27.74 28.64 1,944,924 +0.21(+0.73%)
Jul 27, 2009 28.17 28.43 27.58 28.43 1,388,721 +0.90(+3.26%)
Jul 24, 2009 27.55 28.23 27.06 27.54 1,375,168 -0.26(-0.94%)
Jul 23, 2009 27.84 29.19 27.24 27.80 4,374,926 -2.64(-8.68%)
Jul 22, 2009 29.52 30.60 29.38 30.44 1,108,859 +0.14(+0.46%)
Jul 21, 2009 30.65 30.65 29.39 30.30 1,130,456 -0.03(-0.10%)
Jul 20, 2009 30.12 30.60 29.78 30.33 837,784 +0.66(+2.22%)
Jul 17, 2009 29.80 30.07 29.10 29.67 982,396 -0.12(-0.39%)
Jul 16, 2009 29.05 30.00 28.92 29.79 985,137 +0.56(+1.91%)
Jul 15, 2009 28.16 29.39 28.16 29.23 1,163,944 +1.65(+5.97%)
Jul 14, 2009 27.25 27.86 26.99 27.58 845,745 +0.74(+2.77%)
Jul 13, 2009 26.50 26.88 25.66 26.84 1,139,929 +0.38(+1.45%)
Jul 10, 2009 26.07 26.50 25.81 26.46 1,261,496 +0.11(+0.41%)
Jul 09, 2009 26.43 27.03 25.83 26.35 964,909 +0.35(+1.36%)
Jul 08, 2009 27.10 27.72 25.17 26.00 1,619,718 -1.09(-4.02%)
Jul 07, 2009 28.00 28.14 26.99 27.08 1,395,553 -0.73(-2.62%)
Jul 06, 2009 28.30 28.59 26.89 27.81 1,482,577 -1.36(-4.67%)
Jul 02, 2009 28.63 29.71 28.35 29.18 1,199,822 -0.22(-0.76%)
Jul 01, 2009 29.68 30.73 29.31 29.40 663,636 -0.02(-0.05%)
Jun 30, 2009 29.58 29.71 28.70 29.41 1,064,777 -0.11(-0.36%)
Jun 29, 2009 29.04 29.90 28.79 29.52 1,435,228 +0.57(+1.99%)
Jun 26, 2009 29.87 30.54 28.79 28.95 1,812,915 -1.02(-3.40%)
Jun 25, 2009 28.97 30.03 28.92 29.97 1,007,368 +0.81(+2.79%)
Jun 24, 2009 29.33 30.11 28.66 29.15 1,170,618 +0.25(+0.87%)
Jun 23, 2009 28.85 29.52 28.01 28.90 898,307 +0.28(+0.99%)
Jun 22, 2009 30.16 30.16 28.59 28.62 1,131,138 -1.99(-6.51%)
Jun 19, 2009 31.01 31.61 30.47 30.61 1,002,419 -0.04(-0.12%)
Jun 18, 2009 30.13 31.21 29.31 30.65 833,400 +0.44(+1.45%)
Jun 17, 2009 30.33 30.91 28.77 30.21 1,629,813 -0.25(-0.83%)
Jun 16, 2009 31.50 32.55 30.14 30.46 1,701,387 -0.62(-2.00%)
Jun 15, 2009 31.51 31.51 30.46 31.08 1,189,352 -1.46(-4.50%)
Jun 12, 2009 32.39 32.72 31.64 32.55 868,799 -0.48(-1.44%)
Jun 11, 2009 32.76 33.56 32.52 33.02 1,443,465 +0.44(+1.34%)
Jun 10, 2009 32.95 32.95 31.61 32.59 1,887,026 -0.18(-0.56%)
Jun 09, 2009 30.68 33.05 30.51 32.77 2,733,973 +3.18(+10.75%)
Jun 08, 2009 29.12 29.87 28.71 29.59 739,022 -1.00(-3.26%)
Jun 05, 2009 30.33 30.92 29.30 30.59 1,339,803 +0.80(+2.67%)
Jun 04, 2009 29.27 30.20 28.82 29.79 1,561,639 +0.72(+2.48%)
Jun 03, 2009 29.87 30.23 28.57 29.07 1,416,760 -1.62(-5.27%)
Jun 02, 2009 29.60 30.81 29.60 30.69 1,975,581 +0.60(+1.99%)
Jun 01, 2009 29.52 30.75 29.52 30.09 2,376,544 +0.98(+3.37%)
May 29, 2009 29.47 29.54 28.42 29.11 1,307,472 +0.02(+0.05%)
May 28, 2009 29.26 29.76 28.39 29.09 1,416,107 +0.30(+1.04%)
May 27, 2009 28.53 29.93 28.53 28.79 1,971,196 +0.15(+0.53%)
May 26, 2009 27.05 28.89 26.71 28.64 1,175,233 +1.20(+4.38%)
May 22, 2009 28.03 28.33 27.43 27.44 862,150 -0.21(-0.78%)
May 21, 2009 28.40 28.56 27.31 27.65 1,104,454 -1.46(-5.03%)
May 20, 2009 28.81 30.33 28.81 29.12 2,064,719 +0.84(+2.98%)
May 19, 2009 27.54 28.99 27.28 28.27 1,267,731 +0.84(+3.07%)
May 18, 2009 25.77 27.43 25.60 27.43 1,339,836 +2.11(+8.35%)
May 15, 2009 25.78 26.29 25.04 25.31 1,276,602 -0.36(-1.40%)
May 14, 2009 25.32 26.08 24.34 25.67 1,633,055 +0.48(+1.92%)
May 13, 2009 27.12 27.12 25.01 25.19 1,744,431 -2.49(-9.00%)
May 12, 2009 28.17 28.17 26.50 27.68 1,170,875 +0.18(+0.67%)
May 11, 2009 28.05 28.18 27.15 27.50 1,741,184 -1.43(-4.95%)
May 08, 2009 28.13 29.34 27.82 28.93 932,235 +1.07(+3.85%)
May 07, 2009 29.32 29.49 27.31 27.86 1,479,645 -1.12(-3.86%)
May 06, 2009 29.14 29.34 27.97 28.98 1,164,549 +0.47(+1.64%)
May 05, 2009 29.08 29.43 27.77 28.51 1,990,652 -0.83(-2.82%)
May 04, 2009 28.02 29.46 28.02 29.34 1,658,791 +1.54(+5.54%)
May 01, 2009 26.91 28.76 26.71 27.80 1,350,935 +0.80(+2.98%)
Apr 30, 2009 26.66 27.35 26.10 26.99 1,267,397 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.89 26.07 2,097,195 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,487,983 -0.98(-3.80%)
Apr 27, 2009 26.43 27.18 25.21 25.82 1,581,766 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,005 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,992,884 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.67 27.98 3,204,425 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,337 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,508 -1.36(-4.80%)
Apr 17, 2009 27.48 28.65 26.61 28.39 1,979,427 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,765 +1.15(+4.39%)
Apr 15, 2009 25.90 26.30 25.10 26.18 1,173,399 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,636 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,659 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.07 1,561,137 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.32 24.13 1,597,499 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,430 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,495,875 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,499,782 +0.96(+4.13%)
Apr 02, 2009 21.86 24.27 21.28 23.17 2,558,320 +1.68(+7.81%)
Apr 01, 2009 19.47 21.78 19.14 21.49 2,859,193 +1.32(+6.53%)
Mar 31, 2009 20.34 20.88 20.07 20.17 2,074,596 +0.29(+1.46%)
Mar 30, 2009 20.69 20.69 19.47 19.88 1,447,964 -2.39(-10.73%)
Mar 26, 2009 21.51 22.51 21.42 22.27 1,888,692 +1.23(+5.86%)
Mar 25, 2009 20.31 21.89 20.11 21.04 1,891,664 +0.82(+4.05%)
Mar 24, 2009 19.58 20.88 19.22 20.22 1,697,511 +0.15(+0.76%)
Mar 23, 2009 19.85 20.07 19.64 20.07 1,587,851 +2.01(+11.12%)
Mar 20, 2009 19.15 19.36 17.81 18.06 1,663,522 -1.08(-5.64%)
Mar 19, 2009 18.76 20.34 18.73 19.14 2,822,579 +0.93(+5.09%)
Mar 18, 2009 17.06 18.50 16.71 18.21 2,717,710 +1.01(+5.88%)
Mar 17, 2009 17.50 17.52 16.27 17.20 3,117,688 -0.98(-5.39%)
Mar 16, 2009 18.45 18.77 18.14 18.18 3,376,691 -0.02(-0.13%)
Mar 13, 2009 17.81 18.36 17.26 18.20 0 +0.67(+3.85%)
Mar 12, 2009 17.78 17.78 16.59 17.53 3,725,573 -0.38(-2.14%)
Mar 11, 2009 17.81 19.13 17.42 17.91 3,653,878 -1.03(-5.42%)
Mar 10, 2009 17.32 19.02 17.25 18.94 2,826,905 +2.04(+12.06%)
Mar 09, 2009 17.00 17.69 16.55 16.90 2,283,092 -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 17.58 16.59 16.83 2,127,774 -1.05(-5.87%)
Mar 04, 2009 17.78 18.60 17.50 17.88 2,738,765 +2.69(+17.71%)
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.