Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.73 69.74 67.84 68.99 786,800 -0.74(-1.06%)
Jan 30, 2017 70.03 70.03 68.15 69.72 533,209 -1.02(-1.44%)
Jan 27, 2017 70.89 71.18 70.27 70.75 296,731 -0.06(-0.09%)
Jan 26, 2017 69.55 70.96 69.37 70.81 755,324 +0.68(+0.96%)
Jan 25, 2017 70.12 70.21 68.68 70.13 520,529 -0.19(-0.27%)
Jan 24, 2017 70.15 70.65 69.42 70.32 624,641 +1.20(+1.73%)
Jan 23, 2017 69.60 70.09 68.36 69.13 404,452 -0.24(-0.35%)
Jan 20, 2017 69.37 69.90 68.81 69.37 354,350 +0.13(+0.19%)
Jan 19, 2017 70.19 70.68 68.65 69.24 369,305 -1.68(-2.37%)
Jan 18, 2017 69.72 71.12 69.32 70.92 482,921 +1.42(+2.04%)
Jan 17, 2017 70.46 70.51 69.26 69.50 410,922 -0.96(-1.36%)
Jan 13, 2017 70.46 70.46 70.46 0 -0.02(-0.02%)
Jan 12, 2017 71.19 71.19 69.47 70.48 445,027 -1.11(-1.55%)
Jan 11, 2017 72.00 72.69 71.20 71.59 437,510 -0.38(-0.53%)
Jan 10, 2017 70.77 72.21 70.03 71.97 720,335 +2.81(+4.06%)
Jan 09, 2017 70.70 70.83 69.16 69.16 595,435 -0.42(-0.60%)
Jan 06, 2017 70.92 71.18 69.54 69.58 457,136 -1.68(-2.36%)
Jan 05, 2017 71.45 72.73 70.95 71.26 404,852 -0.27(-0.38%)
Jan 04, 2017 69.69 71.59 69.48 71.53 413,720 +1.88(+2.70%)
Jan 03, 2017 69.80 70.85 68.98 69.65 311,371 +0.75(+1.09%)
Dec 30, 2016 68.89 68.89 68.89 0 -1.05(-1.50%)
Dec 29, 2016 70.14 70.42 69.55 69.94 201,329 -0.24(-0.35%)
Dec 28, 2016 71.60 72.43 69.84 70.18 261,017 -1.05(-1.47%)
Dec 27, 2016 71.10 71.76 70.69 71.23 196,880 +0.63(+0.90%)
Dec 23, 2016 70.60 70.60 70.60 0 -0.55(-0.77%)
Dec 22, 2016 72.10 72.60 70.95 71.14 560,155 -0.75(-1.05%)
Dec 21, 2016 71.40 72.24 70.72 71.90 419,822 +0.49(+0.69%)
Dec 20, 2016 70.28 71.65 70.28 71.40 401,755 +1.07(+1.51%)
Dec 19, 2016 70.41 71.07 69.71 70.34 500,989 -0.49(-0.70%)
Dec 16, 2016 71.27 72.34 70.61 70.83 992,007 -0.68(-0.96%)
Dec 15, 2016 70.35 71.72 70.05 71.52 569,646 +0.02(+0.02%)
Dec 14, 2016 71.84 73.24 71.50 71.50 549,785 -0.58(-0.81%)
Dec 13, 2016 72.82 73.23 71.30 72.08 656,439 -0.20(-0.28%)
Dec 12, 2016 73.33 73.86 72.22 72.28 473,362 -1.03(-1.41%)
Dec 09, 2016 74.94 74.94 73.14 73.31 597,450 -1.43(-1.91%)
Dec 08, 2016 74.89 75.85 74.29 74.74 584,289 -0.04(-0.06%)
Dec 07, 2016 74.05 75.37 73.59 74.78 982,588 +1.29(+1.76%)
Dec 06, 2016 73.62 74.63 72.43 73.49 1,210,868 -0.74(-1.00%)
Dec 05, 2016 72.75 74.39 72.75 74.24 651,804 +2.33(+3.24%)
Dec 02, 2016 70.40 72.00 70.17 71.91 796,083 +1.29(+1.83%)
Dec 01, 2016 70.66 70.99 69.89 70.62 603,060 +0.37(+0.53%)
Nov 30, 2016 71.48 71.69 69.80 70.24 660,275 -0.48(-0.69%)
Nov 29, 2016 69.00 71.40 68.87 70.73 736,013 -0.35(-0.49%)
Nov 28, 2016 71.99 72.24 70.75 71.07 644,457 -1.08(-1.50%)
Nov 25, 2016 72.20 72.37 71.66 72.16 288,838 +0.09(+0.12%)
Nov 23, 2016 72.07 72.07 72.07 0 +0.70(+0.98%)
Nov 22, 2016 68.03 71.78 67.80 71.37 1,469,790 +3.91(+5.79%)
Nov 21, 2016 67.02 67.54 66.19 67.46 709,658 +1.04(+1.56%)
Nov 18, 2016 66.75 66.75 66.07 66.42 663,122 -0.55(-0.81%)
Nov 17, 2016 68.20 68.31 66.81 66.97 627,205 -1.04(-1.53%)
Nov 16, 2016 67.91 68.36 67.05 68.01 636,494 -0.38(-0.55%)
Nov 15, 2016 66.68 68.49 66.09 68.39 680,671 +0.59(+0.86%)
Nov 14, 2016 67.83 68.49 67.27 67.80 633,589 +0.93(+1.39%)
Nov 11, 2016 67.47 67.97 65.89 66.87 526,276 -0.35(-0.53%)
Nov 10, 2016 67.14 67.79 66.04 67.22 1,343,420 +1.32(+2.00%)
Nov 09, 2016 62.31 66.60 61.79 65.90 2,158,580 +6.12(+10.23%)
Nov 08, 2016 59.11 60.16 59.11 59.79 491,970 +0.37(+0.62%)
Nov 07, 2016 59.74 59.99 58.91 59.42 577,600 +0.68(+1.16%)
Nov 04, 2016 57.97 59.42 57.75 58.74 718,252 +0.73(+1.26%)
Nov 03, 2016 57.80 58.69 57.74 58.00 828,787 +0.40(+0.69%)
Nov 02, 2016 58.02 59.06 57.60 57.61 713,054 -0.67(-1.15%)
Nov 01, 2016 59.72 60.20 57.94 58.28 864,499 -0.97(-1.64%)
Oct 31, 2016 58.22 59.37 57.86 59.25 816,038 +1.29(+2.23%)
Oct 28, 2016 57.53 58.57 57.40 57.96 996,401 +0.34(+0.58%)
Oct 27, 2016 58.65 58.77 57.44 57.63 746,336 -1.10(-1.88%)
Oct 26, 2016 59.00 59.72 58.45 58.73 869,564 -0.35(-0.60%)
Oct 25, 2016 59.34 60.23 59.00 59.08 954,782 +0.03(+0.04%)
Oct 24, 2016 60.53 60.53 58.89 59.06 862,006 +0.16(+0.28%)
Oct 21, 2016 59.24 59.55 58.08 58.89 1,444,551 -1.14(-1.89%)
Oct 20, 2016 57.87 60.09 56.08 60.03 2,840,076 -2.48(-3.97%)
Oct 19, 2016 61.30 62.68 61.07 62.51 1,081,755 +1.38(+2.25%)
Oct 18, 2016 61.30 61.86 60.26 61.13 514,404 +1.06(+1.76%)
Oct 17, 2016 59.35 60.20 59.35 60.07 605,218 +0.95(+1.60%)
Oct 14, 2016 59.38 59.62 58.88 59.12 372,692 +0.14(+0.23%)
Oct 13, 2016 58.85 59.36 58.34 58.99 606,588 -1.23(-2.05%)
Oct 12, 2016 59.73 60.40 59.31 60.22 498,480 +0.41(+0.69%)
Oct 11, 2016 60.16 60.61 59.51 59.80 479,326 -0.92(-1.52%)
Oct 10, 2016 60.19 61.52 60.67 60.73 365,176 +0.53(+0.89%)
Oct 07, 2016 60.88 61.67 59.46 60.19 843,090 -0.28(-0.46%)
Oct 06, 2016 59.86 60.59 59.83 60.47 687,262 +0.00(+0.00%)
Oct 05, 2016 60.25 60.49 59.52 60.47 643,349 +0.84(+1.42%)
Oct 04, 2016 60.50 60.56 59.53 59.62 736,450 -1.23(-2.02%)
Oct 03, 2016 62.04 62.31 60.58 60.86 640,652 -1.20(-1.93%)
Sep 30, 2016 62.47 62.58 61.79 62.05 578,891 -0.17(-0.28%)
Sep 29, 2016 63.12 63.75 62.07 62.23 624,876 -1.29(-2.03%)
Sep 28, 2016 62.04 63.63 62.04 63.52 759,554 +1.45(+2.33%)
Sep 27, 2016 61.21 62.07 60.92 62.07 494,201 +0.56(+0.91%)
Sep 26, 2016 61.34 61.90 61.23 61.51 521,825 -0.20(-0.32%)
Sep 23, 2016 61.37 62.00 61.37 61.71 491,769 +0.07(+0.11%)
Sep 22, 2016 62.21 62.63 61.49 61.64 566,984 +0.69(+1.13%)
Sep 21, 2016 60.30 61.06 59.94 60.95 521,263 +1.52(+2.55%)
Sep 20, 2016 59.99 60.11 59.38 59.43 417,601 -0.21(-0.35%)
Sep 19, 2016 59.65 60.42 59.41 59.64 545,874 +0.35(+0.60%)
Sep 16, 2016 59.00 59.43 58.70 59.29 829,234 +0.09(+0.15%)
Sep 15, 2016 58.41 59.55 58.34 59.20 703,308 +0.74(+1.27%)
Sep 14, 2016 59.28 59.54 58.29 58.46 860,472 -0.84(-1.41%)
Sep 13, 2016 60.18 60.43 58.75 59.30 568,043 -1.78(-2.92%)
Sep 12, 2016 59.91 61.41 59.40 61.08 699,897 +0.49(+0.81%)
Sep 09, 2016 62.14 62.19 60.51 60.59 670,263 -2.42(-3.84%)
Sep 08, 2016 63.66 63.91 62.99 63.01 421,123 -0.92(-1.44%)
Sep 07, 2016 63.78 64.03 63.16 63.93 510,123 +0.19(+0.30%)
Sep 06, 2016 62.91 63.75 62.39 63.74 523,695 +1.27(+2.04%)
Sep 02, 2016 63.11 62.47 62.47 62.47 445,273 +0.01(+0.01%)
Sep 01, 2016 62.27 62.73 61.77 62.46 543,466 +0.36(+0.58%)
Aug 31, 2016 61.62 62.23 61.12 62.10 599,535 +0.24(+0.39%)
Aug 30, 2016 62.44 62.66 61.70 61.86 478,500 -0.84(-1.33%)
Aug 29, 2016 61.95 62.91 61.95 62.69 449,748 +0.63(+1.01%)
Aug 26, 2016 62.44 63.64 61.88 62.06 387,126 -0.08(-0.12%)
Aug 25, 2016 62.43 62.91 62.06 62.14 549,018 -0.19(-0.30%)
Aug 24, 2016 63.42 63.54 62.26 62.33 619,056 -1.35(-2.12%)
Aug 23, 2016 63.89 64.46 63.47 63.68 433,671 +0.37(+0.59%)
Aug 22, 2016 62.34 63.32 62.23 63.31 394,318 +0.42(+0.67%)
Aug 19, 2016 63.62 64.09 62.34 62.89 708,947 -1.39(-2.16%)
Aug 18, 2016 63.94 64.43 63.49 64.28 340,868 +0.62(+0.97%)
Aug 17, 2016 63.16 63.88 62.85 63.66 656,608 +0.28(+0.45%)
Aug 16, 2016 64.18 64.57 63.35 63.37 398,942 -0.57(-0.89%)
Aug 15, 2016 63.36 64.28 63.16 63.94 529,075 +0.71(+1.12%)
Aug 12, 2016 64.95 65.01 63.15 63.23 641,136 -1.78(-2.74%)
Aug 11, 2016 64.80 65.33 64.53 65.02 585,305 +0.43(+0.67%)
Aug 10, 2016 65.07 65.18 64.47 64.59 536,769 -0.12(-0.19%)
Aug 09, 2016 65.29 65.74 64.64 64.71 498,915 -0.62(-0.94%)
Aug 08, 2016 65.52 65.76 65.09 65.33 751,658 -0.06(-0.09%)
Aug 05, 2016 65.55 65.73 65.23 65.39 852,169 -0.14(-0.21%)
Aug 04, 2016 65.89 66.06 65.43 65.52 544,448 -0.56(-0.84%)
Aug 03, 2016 65.84 66.15 65.48 66.08 1,068,325 -0.04(-0.06%)
Aug 02, 2016 66.47 67.14 65.71 66.12 1,022,055 -0.18(-0.27%)
Aug 01, 2016 67.05 67.05 65.79 66.30 717,551 -0.89(-1.33%)
Jul 29, 2016 67.26 67.85 66.18 67.20 1,011,869 -0.14(-0.20%)
Jul 28, 2016 66.31 67.46 65.47 67.33 1,110,046 +1.28(+1.93%)
Jul 27, 2016 66.65 67.19 65.54 66.06 581,489 -0.10(-0.16%)
Jul 26, 2016 64.59 66.18 64.52 66.16 658,507 +1.33(+2.05%)
Jul 25, 2016 65.32 65.73 64.26 64.83 760,778 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.39 1,222,940 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.14 65.41 1,726,452 -5.07(-7.20%)
Jul 20, 2016 69.67 70.78 68.81 70.48 1,760,020 +0.24(+0.34%)
Jul 19, 2016 70.95 70.99 69.89 70.25 1,017,521 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.73 487,247 +0.03(+0.04%)
Jul 15, 2016 71.66 71.92 71.26 71.70 409,730 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,407 +0.84(+1.18%)
Jul 13, 2016 71.19 71.32 70.13 71.09 430,946 +0.43(+0.61%)
Jul 12, 2016 70.33 71.46 70.15 70.66 643,271 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,797 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.69 595,112 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.40 66.97 980,632 -0.51(-0.76%)
Jul 06, 2016 66.16 67.83 66.10 67.49 760,351 +1.50(+2.27%)
Jul 05, 2016 66.89 67.10 65.51 65.99 613,717 -1.11(-1.66%)
Jul 01, 2016 65.87 67.10 67.10 67.10 697,020 +1.23(+1.86%)
Jun 30, 2016 63.39 65.90 63.34 65.88 852,122 +2.90(+4.61%)
Jun 29, 2016 63.02 63.38 62.78 62.97 618,047 +0.81(+1.30%)
Jun 28, 2016 62.49 62.89 61.68 62.17 1,190,265 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,017 -1.51(-2.37%)
Jun 24, 2016 64.26 65.73 63.22 63.53 1,101,771 -3.56(-5.31%)
Jun 23, 2016 66.40 67.14 65.64 67.09 691,296 +1.52(+2.31%)
Jun 22, 2016 65.89 66.09 65.12 65.58 608,214 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.03 65.58 880,310 -0.84(-1.26%)
Jun 20, 2016 65.70 66.68 65.70 66.42 809,775 +1.65(+2.55%)
Jun 17, 2016 65.12 65.70 64.58 64.77 686,263 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.83 64.95 380,190 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.63 64.86 551,846 +0.45(+0.69%)
Jun 14, 2016 64.58 65.21 63.95 64.41 508,141 -0.25(-0.38%)
Jun 13, 2016 65.50 65.70 64.64 64.66 472,107 -1.05(-1.59%)
Jun 10, 2016 64.98 65.89 64.69 65.70 822,771 +0.41(+0.63%)
Jun 09, 2016 65.67 65.82 64.95 65.29 574,585 -1.08(-1.63%)
Jun 08, 2016 65.88 67.08 65.81 66.37 1,029,055 +0.97(+1.48%)
Jun 07, 2016 65.09 65.79 64.57 65.41 733,057 +0.49(+0.75%)
Jun 06, 2016 64.57 65.46 64.53 64.92 682,486 +0.39(+0.61%)
Jun 03, 2016 64.25 64.63 63.74 64.52 943,278 +0.48(+0.75%)
Jun 02, 2016 63.51 64.06 63.23 64.04 752,281 +0.13(+0.20%)
Jun 01, 2016 63.45 64.07 62.82 63.91 674,124 +0.22(+0.35%)
May 31, 2016 63.60 64.28 63.30 63.69 907,115 +0.46(+0.73%)
May 27, 2016 63.53 63.23 63.23 63.23 564,410 -0.64(-1.01%)
May 26, 2016 63.91 64.64 63.17 63.87 931,583 +0.61(+0.96%)
May 25, 2016 62.75 63.49 62.71 63.26 741,805 +0.72(+1.15%)
May 24, 2016 62.13 62.99 61.86 62.54 753,521 +0.68(+1.10%)
May 23, 2016 61.27 62.19 60.98 61.86 584,319 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.13 61.41 679,573 +0.16(+0.26%)
May 19, 2016 60.07 61.53 59.66 61.25 751,266 +0.86(+1.42%)
May 18, 2016 61.27 61.78 59.91 60.39 889,452 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.66 848,831 -1.31(-2.08%)
May 16, 2016 62.49 63.55 62.31 62.97 902,290 +0.84(+1.34%)
May 13, 2016 61.27 62.24 60.99 62.13 1,252,535 +0.65(+1.05%)
May 12, 2016 62.05 62.28 60.92 61.49 499,567 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.72 578,256 +0.08(+0.12%)
May 10, 2016 60.67 61.69 60.49 61.64 623,895 +1.24(+2.06%)
May 09, 2016 61.40 61.56 59.83 60.40 1,024,259 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.48 1,038,277 +0.20(+0.33%)
May 05, 2016 62.43 63.34 61.79 62.27 1,143,663 +0.03(+0.05%)
May 04, 2016 61.44 62.41 61.30 62.24 916,622 +0.20(+0.33%)
May 03, 2016 62.64 62.65 61.59 62.03 1,198,243 -1.50(-2.36%)
May 02, 2016 63.07 63.83 62.63 63.53 1,189,311 +0.51(+0.81%)
Apr 29, 2016 62.42 63.13 61.86 63.02 1,086,542 +0.64(+1.02%)
Apr 28, 2016 63.05 63.62 62.05 62.38 1,014,308 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.14 63.00 1,092,993 +1.25(+2.03%)
Apr 26, 2016 61.44 61.79 60.25 61.75 1,071,961 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.04 1,464,765 -0.13(-0.21%)
Apr 22, 2016 61.32 62.25 60.80 61.16 1,285,993 -0.41(-0.66%)
Apr 21, 2016 62.31 63.01 60.79 61.57 1,135,403 -0.49(-0.80%)
Apr 20, 2016 62.80 62.91 61.44 62.07 1,800,175 -0.32(-0.51%)
Apr 19, 2016 62.48 63.21 61.90 62.38 1,338,229 -0.09(-0.14%)
Apr 18, 2016 61.77 62.77 61.46 62.47 864,088 +0.28(+0.45%)
Apr 15, 2016 61.81 62.51 61.48 62.19 809,298 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,065 +0.38(+0.62%)
Apr 13, 2016 60.41 61.85 60.14 61.75 1,119,214 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.66 59.60 666,452 +0.09(+0.14%)
Apr 11, 2016 59.63 60.14 59.44 59.52 1,055,065 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.19 1,065,203 +1.41(+2.45%)
Apr 07, 2016 58.65 58.77 57.57 57.77 674,846 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.15 58.79 770,309 +0.32(+0.54%)
Apr 05, 2016 58.21 58.77 58.09 58.47 659,293 -0.03(-0.04%)
Apr 04, 2016 59.88 60.21 58.50 58.50 691,723 -1.39(-2.32%)
Apr 01, 2016 58.26 59.95 58.13 59.89 804,010 +0.94(+1.59%)
Mar 31, 2016 59.46 59.60 58.71 58.95 522,116 -0.66(-1.11%)
Mar 30, 2016 60.06 60.34 59.41 59.61 614,466 -0.04(-0.07%)
Mar 29, 2016 58.02 59.67 57.70 59.66 654,766 +1.09(+1.86%)
Mar 28, 2016 58.52 58.96 57.81 58.56 506,763 +0.34(+0.59%)
Mar 24, 2016 57.30 58.22 58.22 58.22 657,058 +0.38(+0.66%)
Mar 23, 2016 58.92 59.03 57.74 57.84 678,675 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.28 58.92 441,293 -0.15(-0.26%)
Mar 21, 2016 59.25 59.54 58.07 59.08 822,393 -0.78(-1.31%)
Mar 18, 2016 59.73 60.78 59.46 59.86 1,007,337 +0.11(+0.19%)
Mar 17, 2016 58.02 59.85 57.41 59.75 836,571 +2.11(+3.67%)
Mar 16, 2016 57.29 57.90 56.82 57.64 1,053,966 +0.33(+0.58%)
Mar 15, 2016 56.54 57.87 56.13 57.30 660,654 +0.02(+0.03%)
Mar 14, 2016 56.60 57.82 56.52 57.29 658,886 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.33 57.15 636,060 +0.43(+0.75%)
Mar 10, 2016 55.76 56.78 55.38 56.72 898,302 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.57 782,165 +0.84(+1.54%)
Mar 08, 2016 55.10 55.73 54.02 54.72 850,255 -0.80(-1.45%)
Mar 07, 2016 54.47 55.55 53.78 55.53 1,006,675 +1.37(+2.53%)
Mar 04, 2016 55.76 55.76 53.61 54.16 1,521,376 -1.02(-1.84%)
Mar 03, 2016 55.88 56.57 54.98 55.17 1,028,561 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.14 55.74 1,472,553 +2.30(+4.31%)
Mar 01, 2016 52.39 53.98 51.60 53.44 896,606 +1.88(+3.65%)
Feb 29, 2016 51.25 52.26 50.86 51.56 460,635 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.84 51.09 499,925 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.11 51.17 488,698 +0.74(+1.46%)
Feb 24, 2016 49.57 50.57 49.21 50.43 619,738 +0.22(+0.44%)
Feb 23, 2016 50.44 51.43 49.99 50.21 809,949 -0.58(-1.15%)
Feb 22, 2016 50.99 51.56 50.35 50.79 606,345 +0.46(+0.91%)
Feb 19, 2016 50.14 50.99 49.37 50.34 930,971 -0.37(-0.73%)
Feb 18, 2016 51.65 51.65 50.10 50.71 1,135,311 -0.49(-0.96%)
Feb 17, 2016 50.60 51.42 50.12 51.20 1,295,299 +1.27(+2.54%)
Feb 16, 2016 50.34 50.79 49.57 49.93 911,943 +0.09(+0.19%)
Feb 12, 2016 48.44 49.84 49.84 49.84 575,052 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.64 518,149 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.30 48.47 517,267 -0.18(-0.37%)
Feb 09, 2016 48.34 49.11 48.34 48.65 732,307 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 49.00 614,244 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.69 48.81 553,017 -0.63(-1.28%)
Feb 04, 2016 49.44 50.74 49.00 49.45 865,469 +0.70(+1.44%)
Feb 03, 2016 48.33 49.11 47.34 48.74 662,212 +0.92(+1.93%)
Feb 02, 2016 47.13 47.87 46.92 47.82 649,238 -0.16(-0.34%)
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.