Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.79 42.79 42.01 42.38 538,712 -0.46(-1.07%)
Oct 26, 2012 42.83 42.84 42.84 42.84 625,312 +0.12(+0.29%)
Oct 25, 2012 41.48 42.78 41.19 42.72 1,105,403 +2.07(+5.10%)
Oct 24, 2012 41.36 41.36 40.56 40.64 674,667 -0.34(-0.84%)
Oct 23, 2012 40.78 41.25 40.38 40.99 574,683 -0.12(-0.30%)
Oct 19, 2012 41.15 41.39 40.89 41.11 472,828 -0.19(-0.45%)
Oct 18, 2012 41.27 41.71 41.02 41.30 894,273 -0.27(-0.66%)
Oct 17, 2012 41.55 42.44 40.94 41.57 1,703,562 +0.25(+0.60%)
Oct 16, 2012 40.36 41.44 40.26 41.32 740,085 +1.26(+3.15%)
Oct 15, 2012 39.39 40.08 38.97 40.06 368,786 +0.80(+2.03%)
Oct 12, 2012 39.50 39.74 38.78 39.26 616,519 -0.23(-0.57%)
Oct 11, 2012 39.36 39.70 39.13 39.49 957,214 +0.40(+1.02%)
Oct 10, 2012 39.66 39.73 38.83 39.09 816,698 -0.62(-1.57%)
Oct 09, 2012 40.30 41.01 39.59 39.71 840,089 -0.53(-1.32%)
Oct 08, 2012 39.90 40.63 39.85 40.24 561,056 -0.16(-0.39%)
Oct 05, 2012 41.07 41.14 40.24 40.40 451,682 -0.27(-0.65%)
Oct 04, 2012 40.14 40.88 40.06 40.67 398,209 +0.81(+2.04%)
Oct 03, 2012 40.28 40.43 39.68 39.85 414,349 -0.38(-0.95%)
Oct 02, 2012 40.49 40.68 39.92 40.24 478,060 +0.04(+0.10%)
Oct 01, 2012 41.16 41.32 39.99 40.20 938,955 -0.63(-1.55%)
Sep 28, 2012 41.07 41.07 40.19 40.83 526,607 -0.55(-1.34%)
Sep 27, 2012 40.92 41.41 40.32 41.38 568,976 +0.81(+2.00%)
Sep 26, 2012 40.21 40.98 39.58 40.57 579,976 +0.36(+0.89%)
Sep 25, 2012 42.05 42.05 40.20 40.21 764,932 -1.45(-3.48%)
Sep 24, 2012 41.74 42.10 41.40 41.66 452,839 -0.37(-0.89%)
Sep 21, 2012 43.01 43.12 41.95 42.04 883,940 -0.41(-0.96%)
Sep 20, 2012 41.97 42.55 41.37 42.44 470,008 -0.09(-0.20%)
Sep 19, 2012 42.53 42.95 42.21 42.53 489,238 -0.02(-0.04%)
Sep 18, 2012 42.30 42.85 41.47 42.55 775,278 -0.34(-0.80%)
Sep 17, 2012 44.35 44.35 42.69 42.89 868,612 -2.08(-4.63%)
Sep 14, 2012 44.99 45.86 44.64 44.97 803,090 +0.41(+0.93%)
Sep 13, 2012 43.65 45.16 43.22 44.56 576,511 +0.92(+2.11%)
Sep 12, 2012 43.68 43.81 42.69 43.64 538,851 +0.16(+0.38%)
Sep 11, 2012 42.81 43.66 42.75 43.47 552,166 +0.77(+1.81%)
Sep 10, 2012 42.48 43.27 42.47 42.70 569,788 +0.20(+0.48%)
Sep 07, 2012 41.43 42.52 41.09 42.50 408,199 +1.67(+4.09%)
Sep 06, 2012 40.55 41.34 40.46 40.83 496,275 +0.73(+1.81%)
Sep 05, 2012 40.31 40.54 39.99 40.10 369,983 -0.20(-0.50%)
Sep 04, 2012 40.12 40.53 39.45 40.31 612,561 +0.20(+0.49%)
Aug 31, 2012 40.14 40.29 39.60 40.11 372,244 +0.39(+0.98%)
Aug 30, 2012 40.24 40.27 39.25 39.72 409,107 -0.81(-2.00%)
Aug 29, 2012 40.78 40.88 40.23 40.53 409,778 -0.30(-0.73%)
Aug 27, 2012 41.18 41.26 40.47 40.83 380,677 -0.02(-0.06%)
Aug 24, 2012 40.88 41.09 40.48 40.85 301,776 -0.20(-0.49%)
Aug 23, 2012 41.70 41.70 40.84 41.06 631,123 -0.62(-1.50%)
Aug 22, 2012 41.48 41.83 41.06 41.68 361,092 -0.02(-0.04%)
Aug 21, 2012 41.78 42.48 41.47 41.70 345,341 +0.04(+0.09%)
Aug 20, 2012 41.14 41.66 41.01 41.66 350,519 +0.36(+0.87%)
Aug 17, 2012 41.29 41.57 41.08 41.30 346,630 +0.08(+0.19%)
Aug 16, 2012 40.74 41.46 40.56 41.22 219,954 +0.53(+1.30%)
Aug 15, 2012 40.48 40.82 40.24 40.69 424,078 +0.05(+0.13%)
Aug 14, 2012 41.29 41.46 40.46 40.63 357,170 -0.35(-0.85%)
Aug 13, 2012 41.29 41.40 40.36 40.98 388,184 -0.52(-1.25%)
Aug 10, 2012 40.94 41.58 40.74 41.50 272,538 +0.32(+0.77%)
Aug 09, 2012 40.86 41.63 40.67 41.19 367,698 +0.21(+0.51%)
Aug 08, 2012 40.85 41.76 40.85 40.98 386,869 -0.09(-0.23%)
Aug 07, 2012 41.01 41.59 40.91 41.07 513,299 +0.30(+0.72%)
Aug 06, 2012 40.25 41.27 40.25 40.77 433,430 +0.79(+1.98%)
Aug 03, 2012 39.72 40.46 39.43 39.98 465,993 +1.15(+2.96%)
Aug 02, 2012 39.31 40.03 38.21 38.83 678,049 -0.84(-2.11%)
Aug 01, 2012 40.17 40.31 39.31 39.67 877,527 -0.29(-0.72%)
Jul 31, 2012 39.03 40.43 38.97 39.96 1,407,464 +0.98(+2.51%)
Jul 30, 2012 38.55 39.05 38.20 38.98 971,166 +0.44(+1.15%)
Jul 27, 2012 37.58 38.77 37.30 38.54 936,891 +1.20(+3.22%)
Jul 26, 2012 35.78 37.61 35.78 37.34 1,743,645 +2.42(+6.94%)
Jul 25, 2012 35.71 35.88 34.86 34.91 1,740,965 -0.57(-1.62%)
Jul 24, 2012 37.02 37.15 35.23 35.49 1,164,930 -1.46(-3.95%)
Jul 23, 2012 36.46 37.15 36.04 36.95 661,628 -0.55(-1.47%)
Jul 20, 2012 38.11 38.34 37.41 37.50 612,063 -0.88(-2.31%)
Jul 19, 2012 38.77 38.92 38.30 38.38 561,847 -0.26(-0.68%)
Jul 18, 2012 37.84 38.68 37.84 38.65 579,874 +0.58(+1.53%)
Jul 17, 2012 38.49 38.66 37.44 38.07 608,843 -0.26(-0.67%)
Jul 16, 2012 38.39 38.55 37.94 38.32 479,568 -0.26(-0.68%)
Jul 13, 2012 37.54 38.71 37.47 38.59 580,724 +1.28(+3.43%)
Jul 12, 2012 38.44 40.22 36.75 37.30 1,646,270 -1.44(-3.71%)
Jul 11, 2012 39.26 39.62 38.54 38.74 440,850 -0.40(-1.01%)
Jul 10, 2012 40.17 40.17 38.77 39.14 556,391 -0.26(-0.65%)
Jul 09, 2012 39.48 39.64 39.04 39.39 468,919 -0.26(-0.65%)
Jul 06, 2012 39.73 40.11 39.47 39.65 563,114 -0.68(-1.69%)
Jul 05, 2012 39.82 40.75 39.45 40.33 631,550 +0.50(+1.27%)
Jul 03, 2012 39.09 40.17 39.03 39.83 534,520 +0.90(+2.31%)
Jul 02, 2012 39.43 39.43 38.62 38.93 625,050 -0.27(-0.69%)
Jun 29, 2012 38.45 39.21 38.38 39.20 664,334 +1.54(+4.08%)
Jun 28, 2012 36.92 37.66 36.79 37.66 567,115 +0.26(+0.71%)
Jun 27, 2012 36.72 37.51 36.28 37.40 395,338 +0.86(+2.36%)
Jun 26, 2012 36.15 36.76 35.91 36.54 430,065 +0.54(+1.51%)
Jun 25, 2012 36.04 36.16 35.75 35.99 478,531 -0.71(-1.92%)
Jun 22, 2012 36.75 36.83 36.31 36.70 571,558 +0.18(+0.49%)
Jun 21, 2012 38.07 38.12 36.49 36.52 485,023 -1.62(-4.25%)
Jun 20, 2012 38.20 38.74 37.79 38.14 533,116 -0.02(-0.04%)
Jun 19, 2012 36.78 38.42 36.74 38.16 682,892 +1.65(+4.51%)
Jun 18, 2012 36.55 36.75 36.33 36.51 562,916 -0.41(-1.11%)
Jun 15, 2012 36.57 37.11 36.26 36.92 1,262,847 +0.50(+1.39%)
Jun 14, 2012 36.19 36.64 35.91 36.42 616,104 +0.24(+0.67%)
Jun 13, 2012 36.19 36.67 35.91 36.18 591,171 -0.37(-1.02%)
Jun 12, 2012 36.72 36.82 36.09 36.55 753,751 +0.12(+0.32%)
Jun 11, 2012 38.24 38.27 36.40 36.44 1,232,437 -1.34(-3.55%)
Jun 08, 2012 37.64 37.93 36.90 37.78 901,129 +0.05(+0.14%)
Jun 07, 2012 37.61 38.55 37.41 37.72 955,739 +0.72(+1.95%)
Jun 06, 2012 36.23 37.01 36.23 37.00 528,121 +1.10(+3.07%)
Jun 05, 2012 35.48 35.98 35.24 35.90 468,751 +0.20(+0.57%)
Jun 04, 2012 35.77 35.77 34.78 35.70 1,033,759 -0.07(-0.20%)
Jun 01, 2012 35.59 36.30 35.52 35.77 745,652 -0.88(-2.39%)
May 31, 2012 37.32 37.45 36.22 36.64 615,921 -0.71(-1.89%)
May 30, 2012 37.61 37.70 37.11 37.35 604,860 -0.99(-2.57%)
May 29, 2012 37.63 38.52 37.63 38.34 517,108 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,994 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,357 -0.92(-2.42%)
May 23, 2012 36.98 38.20 36.44 38.11 636,555 +0.60(+1.59%)
May 22, 2012 38.12 38.45 37.22 37.52 764,058 -0.54(-1.42%)
May 21, 2012 36.84 38.14 36.70 38.06 643,673 +1.38(+3.76%)
May 18, 2012 37.66 37.94 36.48 36.68 783,737 -0.71(-1.90%)
May 17, 2012 38.74 39.07 37.31 37.39 803,287 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.59 1,017,711 -1.23(-3.09%)
May 15, 2012 40.37 40.79 39.68 39.82 783,994 -0.63(-1.57%)
May 14, 2012 40.13 40.91 39.91 40.46 550,728 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.13 40.68 356,322 +0.00(+0.00%)
May 10, 2012 41.16 41.42 40.28 40.68 535,091 -0.09(-0.23%)
May 09, 2012 39.95 41.42 39.59 40.77 654,891 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,594 -0.41(-0.99%)
May 07, 2012 41.04 41.50 40.70 41.23 343,335 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.09 41.29 662,768 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,723 -0.61(-1.41%)
May 02, 2012 43.01 43.41 42.84 43.26 556,303 -0.22(-0.50%)
May 01, 2012 43.30 44.39 43.21 43.48 772,592 +0.22(+0.52%)
Apr 30, 2012 43.24 43.55 42.78 43.25 816,696 -0.34(-0.78%)
Apr 27, 2012 43.98 44.19 42.96 43.59 1,184,158 +0.50(+1.17%)
Apr 26, 2012 42.56 43.39 40.35 43.09 980,007 +0.26(+0.61%)
Apr 25, 2012 42.61 43.06 42.29 42.83 572,417 +0.98(+2.35%)
Apr 24, 2012 41.70 42.53 41.41 41.84 539,837 +0.22(+0.54%)
Apr 23, 2012 41.22 41.70 40.77 41.62 675,534 -0.50(-1.18%)
Apr 20, 2012 42.65 42.79 42.07 42.11 464,187 -0.17(-0.40%)
Apr 19, 2012 43.14 43.27 42.02 42.28 896,573 -0.85(-1.97%)
Apr 18, 2012 43.17 43.72 42.94 43.13 616,411 -0.32(-0.75%)
Apr 17, 2012 42.50 44.00 42.42 43.46 1,044,079 +1.34(+3.18%)
Apr 16, 2012 41.46 42.66 41.18 42.12 1,585,300 +1.83(+4.53%)
Apr 13, 2012 40.91 40.94 40.19 40.29 564,906 -0.77(-1.88%)
Apr 12, 2012 40.06 41.78 40.06 41.07 1,740,544 +1.15(+2.87%)
Apr 11, 2012 40.64 40.89 39.78 39.92 941,400 +0.07(+0.17%)
Apr 10, 2012 41.02 41.18 39.71 39.85 972,377 -1.17(-2.85%)
Apr 09, 2012 40.65 41.35 40.60 41.02 765,913 -0.35(-0.84%)
Apr 05, 2012 42.33 42.97 41.09 41.37 1,155,554 -1.12(-2.64%)
Apr 04, 2012 42.52 42.96 42.26 42.49 700,598 -0.77(-1.77%)
Apr 03, 2012 44.06 44.06 42.52 43.26 1,159,269 -0.80(-1.83%)
Apr 02, 2012 43.71 44.65 43.47 44.06 869,152 +0.36(+0.81%)
Mar 30, 2012 44.11 44.29 43.09 43.71 631,534 +0.05(+0.11%)
Mar 29, 2012 42.84 43.78 42.57 43.66 548,165 +0.32(+0.73%)
Mar 28, 2012 43.61 43.61 42.18 43.34 660,228 -0.38(-0.87%)
Mar 27, 2012 43.61 44.19 43.54 43.72 521,045 +0.05(+0.12%)
Mar 26, 2012 43.89 43.89 42.98 43.67 443,869 +0.42(+0.97%)
Mar 23, 2012 42.73 43.28 42.22 43.25 544,262 +0.67(+1.56%)
Mar 22, 2012 42.77 42.93 41.94 42.59 645,525 -1.01(-2.31%)
Mar 21, 2012 44.40 44.40 43.46 43.59 732,847 -0.69(-1.56%)
Mar 20, 2012 44.25 44.56 43.38 44.28 1,069,494 -0.56(-1.26%)
Mar 19, 2012 44.59 45.33 44.28 44.84 1,831,646 +0.41(+0.92%)
Mar 16, 2012 43.25 44.46 43.25 44.43 1,453,271 +1.16(+2.68%)
Mar 15, 2012 43.03 43.75 42.72 43.27 662,224 +0.19(+0.43%)
Mar 14, 2012 42.77 43.29 41.97 43.09 1,127,509 +0.25(+0.58%)
Mar 13, 2012 41.67 42.89 41.55 42.84 1,085,731 +1.36(+3.28%)
Mar 12, 2012 41.70 42.25 41.18 41.48 436,911 -0.15(-0.37%)
Mar 09, 2012 41.56 42.55 41.45 41.63 810,136 +0.15(+0.37%)
Mar 08, 2012 41.69 41.93 41.15 41.48 574,492 +0.36(+0.87%)
Mar 07, 2012 41.32 41.37 40.62 41.12 570,785 +0.19(+0.47%)
Mar 06, 2012 41.02 41.05 40.44 40.93 754,269 -0.74(-1.78%)
Mar 05, 2012 42.16 42.32 41.21 41.67 694,238 -0.69(-1.63%)
Mar 02, 2012 42.48 43.15 42.19 42.36 1,046,250 +0.11(+0.26%)
Mar 01, 2012 41.81 42.74 41.81 42.25 738,135 +0.68(+1.64%)
Feb 29, 2012 42.10 42.56 41.39 41.57 928,053 -0.53(-1.25%)
Feb 28, 2012 42.01 42.54 41.71 42.10 577,486 +0.05(+0.13%)
Feb 27, 2012 41.84 42.28 41.10 42.04 578,161 -0.18(-0.42%)
Feb 24, 2012 42.37 43.03 42.06 42.22 534,443 -0.12(-0.29%)
Feb 23, 2012 41.61 42.61 41.30 42.34 852,890 +0.66(+1.59%)
Feb 22, 2012 43.24 44.07 41.39 41.68 2,276,945 -2.30(-5.23%)
Feb 21, 2012 43.34 44.53 43.26 43.98 919,070 +0.87(+2.02%)
Feb 17, 2012 43.41 43.50 42.71 43.11 828,148 +0.00(+0.00%)
Feb 16, 2012 41.15 43.37 40.25 43.11 1,811,293 +2.61(+6.44%)
Feb 15, 2012 41.80 41.93 40.05 40.50 1,288,693 -0.93(-2.24%)
Feb 14, 2012 41.67 41.76 40.72 41.43 1,118,668 -0.38(-0.90%)
Feb 13, 2012 41.79 41.87 40.84 41.80 641,277 +0.40(+0.97%)
Feb 10, 2012 41.40 41.73 40.90 41.40 679,166 -0.74(-1.76%)
Feb 09, 2012 42.10 42.34 41.29 42.14 496,591 +0.09(+0.22%)
Feb 08, 2012 42.27 42.78 41.90 42.05 409,036 -0.14(-0.33%)
Feb 07, 2012 42.21 42.75 41.74 42.19 455,715 -0.08(-0.18%)
Feb 06, 2012 42.98 43.13 42.24 42.27 677,363 -0.94(-2.18%)
Feb 03, 2012 42.68 43.63 42.66 43.21 646,260 +1.02(+2.41%)
Feb 02, 2012 42.25 42.87 41.89 42.19 428,819 +0.11(+0.26%)
Feb 01, 2012 41.53 42.50 41.30 42.08 647,465 +1.03(+2.50%)
Jan 31, 2012 42.35 42.41 40.84 41.06 1,027,444 -0.72(-1.72%)
Jan 30, 2012 41.18 41.94 40.38 41.77 1,052,633 -0.62(-1.46%)
Jan 27, 2012 42.42 42.73 41.97 42.39 798,105 -0.28(-0.65%)
Jan 26, 2012 43.11 43.26 42.20 42.67 1,053,014 -0.46(-1.07%)
Jan 25, 2012 41.75 43.26 41.54 43.13 851,894 +1.13(+2.68%)
Jan 24, 2012 41.46 42.04 40.75 42.01 1,067,506 +0.11(+0.26%)
Jan 23, 2012 42.52 42.82 41.67 41.90 1,455,539 -0.48(-1.13%)
Jan 20, 2012 43.06 43.15 42.15 42.38 1,097,080 -0.88(-2.03%)
Jan 19, 2012 43.14 44.22 43.05 43.26 1,221,347 +0.19(+0.43%)
Jan 18, 2012 41.90 43.19 41.78 43.07 465,273 +1.13(+2.69%)
Jan 17, 2012 42.01 42.41 41.50 41.94 477,588 +0.52(+1.27%)
Jan 13, 2012 41.47 41.47 40.47 41.42 536,504 -0.69(-1.65%)
Jan 12, 2012 41.73 42.22 41.05 42.11 574,388 +0.54(+1.30%)
Jan 11, 2012 41.63 41.73 41.07 41.57 703,410 +0.14(+0.34%)
Jan 10, 2012 41.33 42.06 41.18 41.43 892,385 +0.90(+2.23%)
Jan 09, 2012 40.86 41.33 40.33 40.53 598,498 -0.26(-0.64%)
Jan 06, 2012 40.21 40.96 39.47 40.79 1,095,497 +0.51(+1.26%)
Jan 05, 2012 39.33 40.41 38.55 40.28 1,517,213 +0.56(+1.42%)
Jan 04, 2012 38.82 39.97 38.60 39.72 1,064,270 +2.15(+5.71%)
Dec 30, 2011 37.42 37.81 37.42 37.58 428,552 +0.15(+0.41%)
Dec 29, 2011 37.14 37.81 37.01 37.42 466,857 +0.54(+1.46%)
Dec 28, 2011 37.85 37.93 36.65 36.88 470,444 -1.03(-2.73%)
Dec 27, 2011 38.18 38.55 37.81 37.91 316,490 -0.54(-1.40%)
Dec 23, 2011 38.21 38.49 37.92 38.46 314,345 +1.12(+3.00%)
Dec 21, 2011 37.31 37.75 36.73 37.34 496,193 -0.15(-0.41%)
Dec 20, 2011 36.27 37.91 36.27 37.49 1,418,508 +1.87(+5.24%)
Dec 19, 2011 36.82 37.03 35.49 35.62 681,550 -1.03(-2.82%)
Dec 16, 2011 36.09 37.01 35.95 36.66 1,298,862 +0.92(+2.57%)
Dec 15, 2011 35.87 36.10 35.14 35.74 599,991 +0.48(+1.36%)
Dec 14, 2011 35.30 35.76 34.46 35.26 756,510 -0.33(-0.93%)
Dec 13, 2011 36.96 37.36 35.32 35.59 767,992 -0.99(-2.70%)
Dec 12, 2011 36.99 37.26 36.02 36.58 1,240,552 -1.44(-3.80%)
Dec 09, 2011 37.27 38.19 37.02 38.02 589,075 +0.93(+2.50%)
Dec 08, 2011 38.15 38.36 36.75 37.10 779,797 -1.57(-4.07%)
Dec 07, 2011 38.02 39.01 37.30 38.67 1,029,480 +0.19(+0.50%)
Dec 06, 2011 38.23 38.93 37.58 38.48 921,978 +0.23(+0.61%)
Dec 05, 2011 38.46 39.30 37.83 38.25 1,401,681 +0.54(+1.43%)
Dec 02, 2011 38.00 38.36 37.56 37.71 1,139,717 +0.27(+0.72%)
Dec 01, 2011 37.67 38.43 37.08 37.44 1,051,607 -0.46(-1.22%)
Nov 30, 2011 35.79 37.92 35.79 37.90 1,414,092 +3.72(+10.88%)
Nov 29, 2011 34.16 34.64 33.68 34.18 610,446 +0.19(+0.54%)
Nov 28, 2011 34.17 34.67 33.69 33.99 925,811 +1.50(+4.61%)
Nov 25, 2011 32.41 32.90 32.30 32.50 338,987 +0.04(+0.12%)
Nov 23, 2011 33.29 33.29 32.17 32.46 967,237 -1.32(-3.90%)
Nov 22, 2011 33.68 33.92 32.97 33.77 1,502,416 +0.08(+0.23%)
Nov 21, 2011 32.91 33.92 32.91 33.70 1,430,453 -0.22(-0.64%)
Nov 18, 2011 33.63 34.34 33.21 33.91 977,566 +0.62(+1.87%)
Nov 17, 2011 34.34 34.85 33.00 33.29 776,175 -1.05(-3.07%)
Nov 16, 2011 34.98 35.32 34.21 34.34 1,048,699 -1.27(-3.57%)
Nov 15, 2011 34.80 35.93 34.61 35.61 684,432 +0.56(+1.60%)
Nov 14, 2011 34.74 35.21 34.41 35.05 712,533 +0.22(+0.64%)
Nov 11, 2011 34.08 35.25 33.93 34.83 543,708 +1.38(+4.12%)
Nov 10, 2011 33.48 33.66 32.71 33.45 850,529 +0.56(+1.71%)
Nov 09, 2011 33.71 34.00 32.64 32.89 836,922 -2.09(-5.96%)
Nov 08, 2011 35.06 35.64 34.52 34.98 713,187 +0.16(+0.46%)
Nov 07, 2011 35.11 35.61 34.19 34.81 644,386 -0.22(-0.62%)
Nov 04, 2011 33.97 35.29 33.91 35.03 1,096,795 +0.59(+1.72%)
Nov 03, 2011 34.24 34.67 33.20 34.44 900,026 +0.77(+2.29%)
Nov 02, 2011 33.50 33.97 33.08 33.67 1,207,124 +1.22(+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.