Skip to main content

Reliance Inc (NY: RS )

334.77 -2.13 (-0.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.23 30.40 29.78 30.23 1,623,101 -0.14(-0.46%)
Jul 29, 2010 30.85 31.13 29.97 30.36 823,422 -0.08(-0.25%)
Jul 28, 2010 30.67 31.35 30.18 30.44 1,461,698 -0.56(-1.81%)
Jul 27, 2010 31.79 31.85 30.73 31.00 934,944 -0.73(-2.30%)
Jul 26, 2010 31.56 31.81 30.55 31.73 1,590,142 +0.45(+1.43%)
Jul 23, 2010 30.69 31.60 30.43 31.29 2,693,571 +1.20(+3.99%)
Jul 22, 2010 29.24 30.46 28.47 30.09 2,681,467 +2.10(+7.51%)
Jul 21, 2010 28.53 28.96 27.62 27.99 2,055,478 -0.20(-0.71%)
Jul 20, 2010 26.96 28.19 26.89 28.19 2,984,392 +0.71(+2.58%)
Jul 19, 2010 27.70 27.99 27.22 27.48 1,300,313 -0.12(-0.42%)
Jul 16, 2010 27.59 28.23 27.46 27.59 1,274,646 -0.85(-3.00%)
Jul 15, 2010 28.53 28.59 27.81 28.45 833,643 -0.21(-0.73%)
Jul 14, 2010 28.28 28.71 27.96 28.66 1,313,278 +0.25(+0.89%)
Jul 13, 2010 28.44 28.69 28.18 28.40 1,212,887 +0.47(+1.68%)
Jul 12, 2010 28.62 28.63 27.79 27.93 1,313,404 -0.90(-3.12%)
Jul 09, 2010 28.83 28.99 27.99 28.83 1,974,233 +0.55(+1.93%)
Jul 08, 2010 28.37 28.75 27.83 28.29 1,272,382 +0.08(+0.30%)
Jul 07, 2010 27.20 28.28 27.12 28.20 2,350,234 +1.00(+3.68%)
Jul 06, 2010 28.14 28.24 26.92 27.20 2,323 -0.22(-0.81%)
Jul 02, 2010 27.42 28.09 27.02 27.42 1,491,083 -0.24(-0.86%)
Jul 01, 2010 27.94 28.45 26.86 27.66 2,001,170 -0.15(-0.55%)
Jun 30, 2010 28.19 29.01 27.78 27.82 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,554 -3.47(-10.91%)
Jun 25, 2010 31.80 32.11 31.25 31.80 1,719,808 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.50 31.56 948,724 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.90 32.83 1,212,042 +0.33(+1.02%)
Jun 22, 2010 33.57 33.83 32.47 32.50 836,286 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.30 33.57 1,322,430 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,296 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,740 -1.06(-3.02%)
Jun 16, 2010 35.67 35.70 34.77 35.13 1,184,319 +0.04(+0.11%)
Jun 15, 2010 34.57 35.17 33.92 35.10 839,266 +0.82(+2.40%)
Jun 14, 2010 34.72 35.20 34.18 34.27 1,092,293 +0.08(+0.23%)
Jun 11, 2010 33.43 34.24 33.41 34.20 889,885 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,060 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,024 +0.13(+0.40%)
Jun 08, 2010 31.76 32.49 31.59 32.43 1,188,413 +0.70(+2.21%)
Jun 07, 2010 33.00 33.18 31.72 31.73 1,607,207 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,884 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,483 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.27 2,443 +1.66(+4.95%)
Jun 01, 2010 34.93 35.50 33.58 33.60 764,066 -1.72(-4.88%)
May 28, 2010 35.33 36.20 34.88 35.33 899,982 -0.68(-1.88%)
May 27, 2010 35.01 36.03 34.98 36.00 1,405,727 +2.14(+6.33%)
May 26, 2010 34.28 35.37 33.62 33.86 1,540,601 -0.15(-0.43%)
May 25, 2010 32.07 34.09 31.74 34.01 2,044,580 +0.71(+2.14%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,817 -0.55(-1.61%)
May 21, 2010 31.70 34.55 31.70 33.84 1,704,066 +1.45(+4.48%)
May 20, 2010 32.55 33.62 32.36 32.39 1,409,880 -2.28(-6.58%)
May 19, 2010 34.31 35.30 33.72 34.67 1,523,225 +0.12(+0.36%)
May 18, 2010 35.94 36.40 34.45 34.55 937,797 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.95 35.18 1,023,849 -0.61(-1.70%)
May 14, 2010 35.78 36.46 34.82 35.78 1,417,766 -1.11(-3.00%)
May 13, 2010 36.93 38.04 36.66 36.89 1,123,376 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.49 37.13 1,389,045 +0.67(+1.83%)
May 11, 2010 37.13 37.26 36.38 36.47 1,404,953 -0.40(-1.08%)
May 10, 2010 36.71 37.00 36.58 36.86 1,449,549 +2.25(+6.50%)
May 07, 2010 35.31 36.08 33.95 34.61 2,170,668 -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 37.89 35.78 36.96 2,972,565 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,347 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.62 1,465,817 +1.14(+3.03%)
Apr 30, 2010 38.74 38.87 37.45 37.48 1,189,957 -1.24(-3.21%)
Apr 29, 2010 38.64 38.95 38.02 38.72 1,474,473 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.66 38.15 2,556,397 +0.32(+0.85%)
Apr 27, 2010 39.83 39.95 37.72 37.82 2,227,218 -2.37(-5.90%)
Apr 26, 2010 39.53 40.76 39.53 40.20 2,227,218 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,045 +0.70(+1.80%)
Apr 22, 2010 38.15 39.28 36.86 38.93 4,802,468 -2.20(-5.36%)
Apr 21, 2010 40.87 41.30 40.04 41.13 1,188,932 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,538,956 +1.13(+2.85%)
Apr 19, 2010 39.71 39.97 39.04 39.61 1,016,361 -0.36(-0.90%)
Apr 16, 2010 40.19 40.75 39.41 39.97 724,305 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.46 40.50 687,292 -0.67(-1.62%)
Apr 14, 2010 41.07 41.30 40.35 41.16 825,462 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,777 +0.25(+0.61%)
Apr 12, 2010 41.39 41.39 40.05 40.29 745,480 -0.87(-2.11%)
Apr 09, 2010 40.67 41.29 40.53 41.16 1,540,650 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,318 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.67 1,389,685 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.02 41.20 2,543,550 -1.21(-2.86%)
Apr 05, 2010 42.16 42.59 40.93 42.41 4,131,002 +3.27(+8.36%)
Apr 01, 2010 38.42 39.14 39.14 39.14 910,202 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,004 -0.13(-0.34%)
Mar 30, 2010 38.65 38.74 37.62 37.93 1,280,411 -0.81(-2.10%)
Mar 29, 2010 37.19 38.85 37.19 38.75 1,442,588 +1.77(+4.78%)
Mar 26, 2010 36.60 37.78 36.54 36.98 686,088 +0.60(+1.65%)
Mar 25, 2010 37.53 37.78 36.27 36.38 715,319 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,288 -0.64(-1.71%)
Mar 23, 2010 36.90 37.86 36.77 37.82 854,256 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,329 +1.45(+4.11%)
Mar 19, 2010 36.29 36.47 35.14 35.29 1,224,195 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.20 773,871 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.09 37.21 1,059,614 +0.08(+0.23%)
Mar 16, 2010 36.36 37.27 36.33 37.13 728,255 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.84 36.27 683,395 -0.15(-0.40%)
Mar 12, 2010 36.50 36.73 36.06 36.41 684,567 +0.05(+0.13%)
Mar 11, 2010 36.00 36.60 35.61 36.37 612,357 +0.04(+0.11%)
Mar 10, 2010 36.10 36.73 35.83 36.33 957,250 +0.24(+0.66%)
Mar 09, 2010 36.01 36.59 35.77 36.09 575,646 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.33 567,714 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.97 36.27 731,744 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.30 35.66 1,482,740 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.24 35.34 1,625,125 -0.02(-0.07%)
Mar 02, 2010 35.09 35.63 34.79 35.37 1,170,679 +0.50(+1.43%)
Mar 01, 2010 34.20 35.03 34.01 34.87 1,340,132 +0.90(+2.64%)
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%)
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.