Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.13 44.13 43.33 43.71 522,296 -0.47(-1.07%)
Oct 26, 2012 44.18 44.19 44.19 44.19 606,257 +0.13(+0.29%)
Oct 25, 2012 42.78 44.12 42.48 44.06 1,071,718 +2.14(+5.10%)
Oct 24, 2012 42.66 42.66 41.83 41.92 654,108 -0.35(-0.84%)
Oct 23, 2012 42.06 42.54 41.65 42.27 557,171 -0.13(-0.30%)
Oct 19, 2012 42.44 42.69 42.18 42.40 458,419 -0.19(-0.45%)
Oct 18, 2012 42.57 43.02 42.31 42.60 867,022 -0.28(-0.66%)
Oct 17, 2012 42.86 43.78 42.23 42.88 1,651,649 +0.26(+0.60%)
Oct 16, 2012 41.63 42.74 41.53 42.62 717,532 +1.30(+3.15%)
Oct 15, 2012 40.62 41.34 40.19 41.32 357,548 +0.82(+2.03%)
Oct 12, 2012 40.75 40.99 40.00 40.50 597,731 -0.23(-0.57%)
Oct 11, 2012 40.59 40.95 40.36 40.73 928,045 +0.41(+1.02%)
Oct 10, 2012 40.91 40.98 40.05 40.32 791,811 -0.64(-1.57%)
Oct 09, 2012 41.57 42.30 40.83 40.96 814,489 -0.55(-1.32%)
Oct 08, 2012 41.16 41.91 41.11 41.51 543,959 -0.16(-0.39%)
Oct 05, 2012 42.36 42.43 41.50 41.67 437,918 -0.27(-0.65%)
Oct 04, 2012 41.40 42.17 41.32 41.94 386,075 +0.84(+2.04%)
Oct 03, 2012 41.54 41.70 40.92 41.11 401,723 -0.39(-0.95%)
Oct 02, 2012 41.76 41.96 41.17 41.50 463,492 +0.04(+0.10%)
Oct 01, 2012 42.45 42.62 41.24 41.46 910,342 -0.65(-1.55%)
Sep 28, 2012 42.36 42.36 41.45 42.11 510,559 -0.57(-1.34%)
Sep 27, 2012 42.21 42.71 41.59 42.68 551,638 +0.84(+2.00%)
Sep 26, 2012 41.47 42.27 40.83 41.85 562,302 +0.37(+0.89%)
Sep 25, 2012 43.37 43.37 41.46 41.48 741,622 -1.50(-3.48%)
Sep 24, 2012 43.05 43.42 42.70 42.97 439,039 -0.39(-0.89%)
Sep 21, 2012 44.36 44.48 43.27 43.36 857,004 -0.42(-0.96%)
Sep 20, 2012 43.29 43.89 42.67 43.78 455,686 -0.09(-0.20%)
Sep 19, 2012 43.87 44.30 43.53 43.87 474,329 -0.02(-0.04%)
Sep 18, 2012 43.62 44.20 42.77 43.88 751,653 -0.35(-0.80%)
Sep 17, 2012 45.74 45.74 44.04 44.24 842,142 -2.15(-4.63%)
Sep 14, 2012 46.41 47.30 46.04 46.38 778,618 +0.43(+0.93%)
Sep 13, 2012 45.02 46.58 44.57 45.96 558,943 +0.95(+2.11%)
Sep 12, 2012 45.05 45.19 44.04 45.01 522,431 +0.17(+0.38%)
Sep 11, 2012 44.16 45.03 44.09 44.84 535,339 +0.80(+1.81%)
Sep 10, 2012 43.81 44.63 43.80 44.04 552,424 +0.21(+0.48%)
Sep 07, 2012 42.74 43.86 42.39 43.83 395,760 +1.72(+4.09%)
Sep 06, 2012 41.82 42.64 41.73 42.11 481,152 +0.75(+1.81%)
Sep 05, 2012 41.57 41.81 41.24 41.36 358,708 -0.21(-0.50%)
Sep 04, 2012 41.38 41.81 40.69 41.57 593,894 +0.20(+0.49%)
Aug 31, 2012 41.40 41.56 40.84 41.37 360,901 +0.40(+0.98%)
Aug 30, 2012 41.51 41.53 40.48 40.97 396,640 -0.84(-2.00%)
Aug 29, 2012 42.06 42.16 41.49 41.81 397,291 -0.31(-0.73%)
Aug 27, 2012 42.47 42.56 41.74 42.11 369,077 -0.02(-0.06%)
Aug 24, 2012 42.17 42.38 41.75 42.14 292,580 -0.21(-0.49%)
Aug 23, 2012 43.01 43.01 42.13 42.35 611,890 -0.64(-1.50%)
Aug 22, 2012 42.79 43.14 42.35 42.99 350,088 -0.02(-0.04%)
Aug 21, 2012 43.09 43.81 42.77 43.01 334,817 +0.04(+0.09%)
Aug 20, 2012 42.43 42.97 42.30 42.97 339,838 +0.37(+0.87%)
Aug 17, 2012 42.59 42.88 42.37 42.60 336,068 +0.08(+0.19%)
Aug 16, 2012 42.02 42.76 41.83 42.51 213,251 +0.55(+1.30%)
Aug 15, 2012 41.75 42.10 41.50 41.97 411,155 +0.06(+0.13%)
Aug 14, 2012 42.58 42.77 41.74 41.91 346,286 -0.36(-0.85%)
Aug 13, 2012 42.59 42.70 41.63 42.27 376,355 -0.54(-1.25%)
Aug 10, 2012 42.23 42.89 42.02 42.81 264,233 +0.33(+0.77%)
Aug 09, 2012 42.14 42.94 41.94 42.48 356,493 +0.22(+0.51%)
Aug 08, 2012 42.14 43.07 42.14 42.26 375,079 -0.10(-0.23%)
Aug 07, 2012 42.30 42.90 42.19 42.36 497,657 +0.30(+0.72%)
Aug 06, 2012 41.52 42.57 41.52 42.06 420,222 +0.82(+1.98%)
Aug 03, 2012 40.97 41.73 40.67 41.24 451,793 +1.18(+2.96%)
Aug 02, 2012 40.55 41.29 39.41 40.05 657,387 -0.86(-2.11%)
Aug 01, 2012 41.43 41.58 40.55 40.92 850,786 -0.30(-0.72%)
Jul 31, 2012 40.25 41.70 40.20 41.22 1,364,574 +1.01(+2.51%)
Jul 30, 2012 39.76 40.28 39.41 40.21 941,572 +0.46(+1.15%)
Jul 27, 2012 38.77 39.99 38.48 39.75 908,342 +1.24(+3.22%)
Jul 26, 2012 36.90 38.80 36.90 38.51 1,690,511 +2.50(+6.94%)
Jul 25, 2012 36.83 37.01 35.96 36.01 1,687,913 -0.59(-1.62%)
Jul 24, 2012 38.19 38.32 36.34 36.60 1,129,431 -1.51(-3.95%)
Jul 23, 2012 37.60 38.32 37.17 38.11 641,466 -0.57(-1.47%)
Jul 20, 2012 39.31 39.55 38.58 38.68 593,411 -0.91(-2.31%)
Jul 19, 2012 39.99 40.14 39.50 39.59 544,725 -0.27(-0.68%)
Jul 18, 2012 39.03 39.89 39.03 39.86 562,204 +0.60(+1.53%)
Jul 17, 2012 39.70 39.88 38.62 39.26 590,290 -0.26(-0.67%)
Jul 16, 2012 39.60 39.76 39.13 39.53 464,954 -0.27(-0.68%)
Jul 13, 2012 38.72 39.93 38.65 39.80 563,028 +1.32(+3.43%)
Jul 12, 2012 39.65 41.48 37.91 38.48 1,596,104 -1.48(-3.71%)
Jul 11, 2012 40.49 40.86 39.75 39.96 427,416 -0.41(-1.01%)
Jul 10, 2012 41.43 41.43 39.99 40.37 539,436 -0.26(-0.65%)
Jul 09, 2012 40.72 40.89 40.27 40.63 454,630 -0.26(-0.65%)
Jul 06, 2012 40.98 41.37 40.71 40.89 545,955 -0.70(-1.69%)
Jul 05, 2012 41.07 42.03 40.69 41.60 612,305 +0.52(+1.27%)
Jul 03, 2012 40.32 41.43 40.25 41.08 518,232 +0.93(+2.31%)
Jul 02, 2012 40.67 40.67 39.83 40.15 606,003 -0.28(-0.69%)
Jun 29, 2012 39.66 40.44 39.59 40.43 644,089 +1.59(+4.08%)
Jun 28, 2012 38.08 38.85 37.95 38.85 549,833 +0.27(+0.71%)
Jun 27, 2012 37.88 38.69 37.42 38.57 383,291 +0.89(+2.36%)
Jun 26, 2012 37.28 37.92 37.04 37.68 416,959 +0.56(+1.51%)
Jun 25, 2012 37.17 37.30 36.88 37.12 463,949 -0.73(-1.92%)
Jun 22, 2012 37.91 37.99 37.45 37.85 554,141 +0.18(+0.49%)
Jun 21, 2012 39.26 39.31 37.64 37.67 470,243 -1.67(-4.25%)
Jun 20, 2012 39.40 39.96 38.97 39.34 516,870 -0.02(-0.04%)
Jun 19, 2012 37.93 39.63 37.89 39.36 662,082 +1.70(+4.51%)
Jun 18, 2012 37.70 37.91 37.48 37.66 545,762 -0.42(-1.11%)
Jun 15, 2012 37.72 38.28 37.40 38.08 1,224,365 +0.52(+1.39%)
Jun 14, 2012 37.32 37.80 37.04 37.56 597,330 +0.25(+0.67%)
Jun 13, 2012 37.33 37.82 37.04 37.32 573,157 -0.38(-1.02%)
Jun 12, 2012 37.88 37.98 37.22 37.70 730,782 +0.12(+0.32%)
Jun 11, 2012 39.45 39.47 37.55 37.58 1,194,881 -1.38(-3.55%)
Jun 08, 2012 38.82 39.13 38.06 38.97 873,669 +0.06(+0.14%)
Jun 07, 2012 38.79 39.76 38.59 38.91 926,615 +0.74(+1.95%)
Jun 06, 2012 37.36 38.17 37.36 38.16 512,028 +1.14(+3.07%)
Jun 05, 2012 36.60 37.12 36.35 37.03 454,467 +0.21(+0.57%)
Jun 04, 2012 36.89 36.89 35.88 36.82 1,002,257 -0.07(-0.20%)
Jun 01, 2012 36.70 37.44 36.64 36.89 722,930 -0.90(-2.39%)
May 31, 2012 38.49 38.63 37.36 37.80 597,152 -0.73(-1.89%)
May 30, 2012 38.80 38.89 38.28 38.52 586,428 -1.02(-2.57%)
May 29, 2012 38.82 39.73 38.82 39.54 501,350 +1.23(+3.21%)
May 25, 2012 38.26 38.50 38.05 38.31 675,754 -0.05(-0.12%)
May 24, 2012 39.57 39.57 37.88 38.36 705,191 -0.95(-2.42%)
May 23, 2012 38.14 39.40 37.59 39.31 617,157 +0.61(+1.59%)
May 22, 2012 39.32 39.66 38.39 38.70 740,775 -0.56(-1.42%)
May 21, 2012 37.99 39.34 37.86 39.25 624,058 +1.42(+3.76%)
May 18, 2012 38.85 39.13 37.63 37.83 759,853 -0.73(-1.90%)
May 17, 2012 39.96 40.30 38.48 38.57 778,808 -1.24(-3.11%)
May 16, 2012 41.31 41.77 39.64 39.81 986,697 -1.27(-3.09%)
May 15, 2012 41.64 42.07 40.92 41.07 760,103 -0.65(-1.57%)
May 14, 2012 41.39 42.19 41.16 41.73 533,945 -0.23(-0.55%)
May 11, 2012 41.51 42.83 41.39 41.96 345,464 +0.00(+0.00%)
May 10, 2012 42.46 42.72 41.55 41.96 518,785 -0.10(-0.23%)
May 09, 2012 41.21 42.72 40.83 42.06 634,934 -0.05(-0.11%)
May 08, 2012 42.14 42.19 41.16 42.10 686,032 -0.42(-0.99%)
May 07, 2012 42.33 42.81 41.98 42.53 332,872 -0.06(-0.13%)
May 04, 2012 43.64 43.77 42.38 42.58 642,571 -1.40(-3.19%)
May 03, 2012 44.59 45.02 43.88 43.99 523,276 -0.63(-1.41%)
May 02, 2012 44.36 44.78 44.19 44.62 539,350 -0.22(-0.50%)
May 01, 2012 44.66 45.78 44.57 44.84 749,049 +0.23(+0.52%)
Apr 30, 2012 44.59 44.92 44.12 44.61 791,809 -0.35(-0.78%)
Apr 27, 2012 45.36 45.58 44.31 44.96 1,148,072 +0.52(+1.17%)
Apr 26, 2012 43.90 44.75 41.62 44.44 950,143 +0.27(+0.61%)
Apr 25, 2012 43.95 44.41 43.62 44.17 554,973 +1.01(+2.35%)
Apr 24, 2012 43.01 43.87 42.71 43.16 523,386 +0.23(+0.54%)
Apr 23, 2012 42.52 43.01 42.06 42.93 654,948 -0.51(-1.18%)
Apr 20, 2012 44.00 44.14 43.40 43.44 450,042 -0.18(-0.40%)
Apr 19, 2012 44.50 44.63 43.34 43.61 869,251 -0.88(-1.97%)
Apr 18, 2012 44.52 45.09 44.29 44.49 597,627 -0.34(-0.75%)
Apr 17, 2012 43.84 45.38 43.76 44.83 1,012,262 +1.38(+3.18%)
Apr 16, 2012 42.76 44.00 42.48 43.44 1,536,990 +1.88(+4.53%)
Apr 13, 2012 42.20 42.22 41.45 41.56 547,692 -0.80(-1.88%)
Apr 12, 2012 41.32 43.09 41.32 42.36 1,687,503 +1.18(+2.87%)
Apr 11, 2012 41.92 42.18 41.03 41.18 912,713 +0.07(+0.17%)
Apr 10, 2012 42.31 42.48 40.95 41.11 942,745 -1.21(-2.85%)
Apr 09, 2012 41.93 42.65 41.87 42.31 742,573 -0.36(-0.84%)
Apr 05, 2012 43.66 44.32 42.38 42.67 1,120,341 -1.16(-2.64%)
Apr 04, 2012 43.86 44.31 43.59 43.83 679,249 -0.79(-1.77%)
Apr 03, 2012 45.44 45.44 43.85 44.62 1,123,942 -0.83(-1.83%)
Apr 02, 2012 45.08 46.05 44.83 45.45 842,666 +0.37(+0.81%)
Mar 30, 2012 45.50 45.68 44.44 45.08 612,289 +0.05(+0.11%)
Mar 29, 2012 44.19 45.16 43.91 45.03 531,461 +0.33(+0.73%)
Mar 28, 2012 44.98 44.98 43.50 44.71 640,108 -0.39(-0.87%)
Mar 27, 2012 44.99 45.58 44.91 45.10 505,167 +0.06(+0.12%)
Mar 26, 2012 45.27 45.27 44.33 45.04 430,343 +0.43(+0.97%)
Mar 23, 2012 44.08 44.64 43.55 44.61 527,676 +0.69(+1.56%)
Mar 22, 2012 44.12 44.27 43.26 43.92 625,853 -1.04(-2.31%)
Mar 21, 2012 45.79 45.79 44.83 44.96 710,515 -0.71(-1.56%)
Mar 20, 2012 45.64 45.96 44.75 45.67 1,036,903 -0.58(-1.26%)
Mar 19, 2012 45.99 46.76 45.67 46.25 1,775,829 +0.42(+0.92%)
Mar 16, 2012 44.61 45.86 44.61 45.83 1,408,985 +1.20(+2.68%)
Mar 15, 2012 44.39 45.12 44.07 44.63 642,044 +0.19(+0.43%)
Mar 14, 2012 44.12 44.65 43.29 44.44 1,093,150 +0.26(+0.58%)
Mar 13, 2012 42.98 44.23 42.85 44.19 1,052,645 +1.40(+3.28%)
Mar 12, 2012 43.01 43.58 42.48 42.78 423,597 -0.16(-0.37%)
Mar 09, 2012 42.86 43.88 42.75 42.94 785,448 +0.16(+0.37%)
Mar 08, 2012 43.00 43.25 42.44 42.78 556,985 +0.37(+0.87%)
Mar 07, 2012 42.61 42.67 41.90 42.42 553,391 +0.20(+0.47%)
Mar 06, 2012 42.31 42.34 41.71 42.22 731,283 -0.77(-1.78%)
Mar 05, 2012 43.48 43.65 42.50 42.98 673,082 -0.71(-1.63%)
Mar 02, 2012 43.81 44.51 43.52 43.69 1,014,367 +0.11(+0.26%)
Mar 01, 2012 43.13 44.08 43.13 43.58 715,642 +0.70(+1.64%)
Feb 29, 2012 43.42 43.90 42.69 42.88 899,772 -0.54(-1.25%)
Feb 28, 2012 43.33 43.87 43.02 43.42 559,888 +0.06(+0.13%)
Feb 27, 2012 43.16 43.61 42.39 43.37 560,542 -0.18(-0.42%)
Feb 24, 2012 43.70 44.38 43.38 43.55 518,157 -0.13(-0.29%)
Feb 23, 2012 42.92 43.95 42.59 43.68 826,900 +0.68(+1.59%)
Feb 22, 2012 44.60 45.45 42.69 42.99 2,207,559 -2.37(-5.23%)
Feb 21, 2012 44.70 45.93 44.61 45.36 891,063 +0.90(+2.02%)
Feb 17, 2012 44.77 44.87 44.05 44.46 802,912 +0.00(+0.00%)
Feb 16, 2012 42.44 44.73 41.52 44.46 1,756,097 +2.69(+6.44%)
Feb 15, 2012 43.12 43.25 41.31 41.77 1,249,422 -0.96(-2.24%)
Feb 14, 2012 42.98 43.07 42.00 42.73 1,084,578 -0.39(-0.90%)
Feb 13, 2012 43.10 43.19 42.12 43.12 621,735 +0.41(+0.97%)
Feb 10, 2012 42.70 43.05 42.19 42.70 658,469 -0.76(-1.76%)
Feb 09, 2012 43.42 43.68 42.59 43.47 481,458 +0.10(+0.22%)
Feb 08, 2012 43.60 44.12 43.22 43.37 396,572 -0.14(-0.33%)
Feb 07, 2012 43.54 44.10 43.05 43.52 441,828 -0.08(-0.18%)
Feb 06, 2012 44.33 44.49 43.57 43.60 656,722 -0.97(-2.18%)
Feb 03, 2012 44.02 45.00 44.00 44.57 626,566 +1.05(+2.41%)
Feb 02, 2012 43.58 44.22 43.21 43.52 415,752 +0.11(+0.26%)
Feb 01, 2012 42.83 43.83 42.59 43.41 627,735 +1.06(+2.50%)
Jan 31, 2012 43.68 43.74 42.12 42.35 996,134 -0.74(-1.72%)
Jan 30, 2012 42.47 43.25 41.65 43.09 1,020,556 -0.64(-1.46%)
Jan 27, 2012 43.76 44.07 43.29 43.72 773,784 -0.29(-0.65%)
Jan 26, 2012 44.46 44.62 43.52 44.01 1,020,925 -0.48(-1.07%)
Jan 25, 2012 43.06 44.61 42.85 44.49 825,934 +1.16(+2.68%)
Jan 24, 2012 42.76 43.36 42.03 43.33 1,034,976 +0.11(+0.26%)
Jan 23, 2012 43.86 44.16 42.98 43.21 1,411,184 -0.49(-1.13%)
Jan 20, 2012 44.42 44.50 43.48 43.71 1,063,648 -0.91(-2.03%)
Jan 19, 2012 44.50 45.61 44.41 44.61 1,184,128 +0.19(+0.43%)
Jan 18, 2012 43.21 44.55 43.09 44.42 451,094 +1.16(+2.69%)
Jan 17, 2012 43.33 43.75 42.80 43.26 463,034 +0.54(+1.27%)
Jan 13, 2012 42.78 42.78 41.74 42.72 520,155 -0.72(-1.65%)
Jan 12, 2012 43.04 43.55 42.34 43.44 556,884 +0.56(+1.30%)
Jan 11, 2012 42.94 43.04 42.36 42.88 681,975 +0.14(+0.34%)
Jan 10, 2012 42.62 43.38 42.47 42.74 865,191 +0.93(+2.23%)
Jan 09, 2012 42.15 42.62 41.60 41.81 580,260 -0.27(-0.64%)
Jan 06, 2012 41.48 42.25 40.71 42.08 1,062,113 +0.53(+1.26%)
Jan 05, 2012 40.57 41.68 39.76 41.55 1,470,978 +0.58(+1.42%)
Jan 04, 2012 40.04 41.22 39.82 40.97 1,031,839 +2.21(+5.71%)
Dec 30, 2011 38.60 39.00 38.60 38.76 415,493 +0.16(+0.41%)
Dec 29, 2011 38.30 39.00 38.18 38.60 452,631 +0.56(+1.46%)
Dec 28, 2011 39.04 39.12 37.80 38.04 456,108 -1.07(-2.73%)
Dec 27, 2011 39.38 39.76 39.00 39.11 306,845 -0.56(-1.40%)
Dec 23, 2011 39.41 39.70 39.11 39.66 304,766 +1.15(+3.00%)
Dec 21, 2011 38.48 38.93 37.88 38.51 481,072 -0.16(-0.41%)
Dec 20, 2011 37.41 39.11 37.41 38.67 1,375,282 +1.93(+5.24%)
Dec 19, 2011 37.98 38.19 36.61 36.74 660,781 -1.07(-2.82%)
Dec 16, 2011 37.23 38.18 37.08 37.81 1,259,282 +0.95(+2.57%)
Dec 15, 2011 37.00 37.24 36.25 36.86 581,707 +0.49(+1.36%)
Dec 14, 2011 36.41 36.89 35.54 36.37 733,457 -0.34(-0.93%)
Dec 13, 2011 38.12 38.53 36.43 36.71 744,589 -1.02(-2.70%)
Dec 12, 2011 38.15 38.43 37.15 37.73 1,202,748 -1.49(-3.80%)
Dec 09, 2011 38.45 39.39 38.18 39.22 571,124 +0.96(+2.50%)
Dec 08, 2011 39.35 39.57 37.90 38.26 756,034 -1.62(-4.07%)
Dec 07, 2011 39.22 40.24 38.47 39.89 998,108 +0.20(+0.50%)
Dec 06, 2011 39.43 40.16 38.76 39.69 893,882 +0.24(+0.61%)
Dec 05, 2011 39.66 40.53 39.02 39.45 1,358,967 +0.56(+1.43%)
Dec 02, 2011 39.19 39.57 38.74 38.89 1,104,986 +0.28(+0.72%)
Dec 01, 2011 38.85 39.64 38.25 38.61 1,019,561 -0.48(-1.22%)
Nov 30, 2011 36.92 39.11 36.92 39.09 1,371,000 +3.84(+10.88%)
Nov 29, 2011 35.24 35.73 34.74 35.25 591,843 +0.19(+0.54%)
Nov 28, 2011 35.25 35.76 34.74 35.06 897,598 +1.54(+4.61%)
Nov 25, 2011 33.43 33.93 33.32 33.52 328,657 +0.04(+0.12%)
Nov 23, 2011 34.34 34.34 33.19 33.48 937,762 -1.36(-3.90%)
Nov 22, 2011 34.74 34.99 34.01 34.84 1,456,633 +0.08(+0.23%)
Nov 21, 2011 33.95 34.99 33.95 34.76 1,386,863 -0.22(-0.64%)
Nov 18, 2011 34.69 35.42 34.26 34.98 947,777 +0.64(+1.87%)
Nov 17, 2011 35.42 35.95 34.03 34.34 752,523 -1.09(-3.07%)
Nov 16, 2011 36.08 36.43 35.29 35.42 1,016,742 -1.31(-3.57%)
Nov 15, 2011 35.89 37.06 35.70 36.73 663,576 +0.58(+1.60%)
Nov 14, 2011 35.84 36.31 35.49 36.15 690,820 +0.23(+0.64%)
Nov 11, 2011 35.15 36.36 35.00 35.92 527,139 +1.42(+4.12%)
Nov 10, 2011 34.53 34.72 33.73 34.50 824,611 +0.58(+1.71%)
Nov 09, 2011 34.77 35.07 33.66 33.92 811,419 -2.15(-5.96%)
Nov 08, 2011 36.16 36.77 35.61 36.07 691,455 +0.17(+0.46%)
Nov 07, 2011 36.21 36.73 35.26 35.91 624,750 -0.22(-0.61%)
Nov 04, 2011 35.04 36.40 34.98 36.13 1,063,372 +0.61(+1.72%)
Nov 03, 2011 35.31 35.75 34.24 35.52 872,599 +0.79(+2.29%)
Nov 02, 2011 34.55 35.03 34.12 34.73 1,170,339 +1.26(+3.77%)
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.