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 (%)
Oct 31, 2013 58.99 59.62 58.86 58.92 551,374 -0.19(-0.33%)
Oct 30, 2013 59.74 59.91 58.72 59.12 409,718 -0.62(-1.04%)
Oct 29, 2013 59.18 60.11 59.16 59.74 498,509 +0.60(+1.02%)
Oct 28, 2013 58.72 59.17 58.52 59.13 612,539 +0.32(+0.55%)
Oct 25, 2013 59.54 59.89 58.10 58.81 816,764 -0.90(-1.51%)
Oct 24, 2013 60.35 61.73 59.66 59.71 691,272 -0.59(-0.99%)
Oct 23, 2013 59.73 60.64 59.20 60.31 897,448 +0.05(+0.08%)
Oct 22, 2013 60.76 61.25 59.98 60.26 987,809 -0.43(-0.70%)
Oct 21, 2013 61.28 61.37 60.27 60.68 408,985 -0.27(-0.45%)
Oct 18, 2013 60.30 61.00 60.13 60.96 558,047 +0.74(+1.23%)
Oct 17, 2013 59.20 60.44 59.20 60.22 472,203 +0.74(+1.24%)
Oct 16, 2013 59.56 59.61 59.00 59.48 379,871 +0.39(+0.65%)
Oct 15, 2013 58.68 59.54 58.46 59.09 682,093 +0.43(+0.73%)
Oct 14, 2013 58.17 59.02 58.10 58.67 713,724 -0.03(-0.05%)
Oct 11, 2013 58.55 59.09 58.30 58.70 424,668 -0.03(-0.05%)
Oct 10, 2013 57.85 58.90 57.37 58.73 410,205 +1.61(+2.81%)
Oct 09, 2013 58.09 58.09 56.91 57.12 565,847 -0.61(-1.06%)
Oct 08, 2013 58.22 58.59 57.59 57.73 304,555 -0.45(-0.77%)
Oct 07, 2013 57.81 58.64 57.61 58.18 350,015 -0.23(-0.40%)
Oct 04, 2013 58.02 58.69 57.53 58.42 535,624 +0.58(+1.00%)
Oct 03, 2013 58.98 59.45 57.67 57.84 723,288 -1.46(-2.47%)
Oct 02, 2013 59.12 59.34 58.69 59.30 356,726 -0.15(-0.26%)
Oct 01, 2013 58.85 59.79 58.85 59.45 763,354 +0.55(+0.93%)
Sep 30, 2013 57.88 59.25 57.77 58.91 428,495 +0.05(+0.08%)
Sep 27, 2013 58.63 58.98 58.11 58.86 330,331 -0.29(-0.49%)
Sep 26, 2013 58.64 59.22 58.56 59.15 407,825 +0.68(+1.16%)
Sep 25, 2013 59.00 59.00 58.46 58.47 733,748 -1.14(-1.92%)
Sep 24, 2013 59.85 60.10 59.24 59.62 468,313 -0.14(-0.23%)
Sep 23, 2013 60.16 60.76 59.75 59.75 625,509 -0.53(-0.88%)
Sep 20, 2013 60.60 60.93 60.22 60.28 1,213,655 -0.44(-0.73%)
Sep 19, 2013 60.01 60.97 59.87 60.72 1,121,254 +0.96(+1.61%)
Sep 18, 2013 58.95 59.93 58.36 59.76 868,684 +0.67(+1.13%)
Sep 17, 2013 57.35 59.37 57.31 59.09 1,119,370 +1.69(+2.94%)
Sep 16, 2013 58.23 58.23 57.18 57.40 564,420 +0.09(+0.15%)
Sep 13, 2013 57.07 57.40 56.77 57.32 242,946 +0.18(+0.31%)
Sep 12, 2013 57.79 57.79 57.01 57.14 274,689 -0.82(-1.41%)
Sep 11, 2013 57.60 58.23 57.00 57.96 421,057 +0.18(+0.31%)
Sep 10, 2013 57.10 57.93 57.01 57.78 540,397 +1.12(+1.97%)
Sep 09, 2013 55.64 56.75 55.55 56.66 235,210 +1.10(+1.98%)
Sep 06, 2013 55.43 55.80 54.74 55.56 415,719 +0.31(+0.57%)
Sep 05, 2013 54.16 55.30 54.00 55.25 633,055 +1.09(+2.00%)
Sep 04, 2013 53.32 54.22 53.05 54.16 479,958 +0.94(+1.77%)
Sep 03, 2013 54.62 55.00 52.66 53.22 969,298 -0.39(-0.73%)
Aug 30, 2013 54.63 54.67 53.51 53.62 498,402 -0.97(-1.78%)
Aug 29, 2013 54.92 55.35 54.50 54.59 312,634 -0.50(-0.90%)
Aug 28, 2013 54.65 55.23 54.28 55.09 546,085 +0.50(+0.91%)
Aug 27, 2013 55.48 55.55 54.53 54.59 594,881 -1.61(-2.86%)
Aug 26, 2013 55.95 56.68 55.90 56.20 306,371 +0.26(+0.46%)
Aug 23, 2013 55.92 56.23 55.54 55.94 239,975 +0.03(+0.06%)
Aug 22, 2013 55.13 56.43 54.94 55.91 206,871 +1.05(+1.90%)
Aug 21, 2013 55.67 55.96 54.86 54.86 532,499 -0.92(-1.66%)
Aug 20, 2013 55.23 56.13 54.91 55.79 243,234 +0.56(+1.02%)
Aug 19, 2013 56.27 56.27 55.10 55.23 285,527 -0.97(-1.73%)
Aug 16, 2013 55.80 56.37 55.33 56.20 422,251 +0.41(+0.74%)
Aug 15, 2013 55.92 56.39 55.45 55.79 246,915 -1.03(-1.81%)
Aug 14, 2013 56.78 57.69 56.48 56.82 366,934 -0.01(-0.01%)
Aug 13, 2013 57.25 57.25 56.06 56.83 526,287 -0.28(-0.49%)
Aug 12, 2013 55.94 57.30 55.70 57.11 618,700 +0.97(+1.72%)
Aug 09, 2013 55.42 56.51 55.42 56.14 790,033 +0.80(+1.45%)
Aug 08, 2013 55.24 55.74 55.10 55.34 814,948 +0.66(+1.20%)
Aug 07, 2013 55.58 55.58 54.45 54.68 597,685 -1.16(-2.08%)
Aug 06, 2013 56.51 56.51 55.52 55.84 468,508 -0.80(-1.41%)
Aug 05, 2013 56.66 56.79 56.24 56.64 286,012 -0.20(-0.35%)
Aug 02, 2013 56.47 57.00 55.91 56.84 450,192 +0.23(+0.41%)
Aug 01, 2013 56.79 57.42 56.59 56.61 982,830 +0.43(+0.77%)
Jul 31, 2013 55.94 57.42 55.94 56.18 727,112 +0.27(+0.49%)
Jul 30, 2013 55.79 56.10 55.00 55.90 519,381 +0.41(+0.74%)
Jul 29, 2013 55.74 55.78 55.10 55.50 411,113 -0.36(-0.64%)
Jul 26, 2013 55.77 56.12 54.99 55.86 555,173 -0.22(-0.40%)
Jul 25, 2013 54.77 56.27 54.50 56.08 1,029,602 +1.03(+1.88%)
Jul 24, 2013 55.69 55.69 54.67 55.05 758,905 -0.63(-1.14%)
Jul 23, 2013 55.66 56.02 55.02 55.68 718,587 +0.14(+0.26%)
Jul 22, 2013 55.24 55.83 55.20 55.54 653,340 +0.36(+0.65%)
Jul 19, 2013 55.22 55.40 54.74 55.18 699,744 -0.09(-0.16%)
Jul 18, 2013 55.07 55.63 55.07 55.26 429,136 +0.34(+0.63%)
Jul 17, 2013 54.43 55.12 54.26 54.92 592,433 +0.62(+1.15%)
Jul 16, 2013 54.95 55.11 53.72 54.30 576,359 -0.37(-0.67%)
Jul 15, 2013 53.62 54.77 53.31 54.66 818,843 +1.14(+2.12%)
Jul 12, 2013 53.94 54.21 53.04 53.53 531,525 -0.33(-0.61%)
Jul 11, 2013 53.89 54.26 53.50 53.86 925,991 +0.86(+1.62%)
Jul 10, 2013 53.74 53.76 52.66 53.00 923,084 -0.73(-1.36%)
Jul 09, 2013 53.49 53.94 53.08 53.73 647,231 +0.82(+1.54%)
Jul 08, 2013 53.57 53.57 52.80 52.91 447,541 -0.01(-0.02%)
Jul 05, 2013 53.38 53.42 52.34 52.92 245,884 +0.10(+0.20%)
Jul 03, 2013 52.54 53.03 52.44 52.82 384,450 -0.34(-0.65%)
Jul 02, 2013 52.94 53.60 52.28 53.16 390,648 +0.10(+0.18%)
Jul 01, 2013 52.77 53.73 52.77 53.06 498,045 +0.60(+1.14%)
Jun 28, 2013 52.34 52.64 51.75 52.46 1,221,153 -0.08(-0.15%)
Jun 27, 2013 52.02 53.03 51.97 52.54 614,303 +1.03(+2.00%)
Jun 26, 2013 51.44 51.80 50.97 51.51 421,551 +0.50(+0.99%)
Jun 25, 2013 50.48 51.28 49.77 51.01 574,945 +1.19(+2.39%)
Jun 24, 2013 50.90 51.02 49.56 49.81 672,809 -1.87(-3.62%)
Jun 21, 2013 52.31 52.38 51.56 51.69 909,349 -0.32(-0.62%)
Jun 20, 2013 52.04 52.81 51.35 52.01 693,134 -0.95(-1.80%)
Jun 19, 2013 53.30 53.51 52.66 52.96 451,671 -0.15(-0.29%)
Jun 18, 2013 52.29 53.31 52.29 53.11 504,330 +0.70(+1.33%)
Jun 17, 2013 52.48 52.76 51.95 52.42 488,496 +0.41(+0.78%)
Jun 14, 2013 51.94 52.85 51.69 52.01 261,112 -0.31(-0.60%)
Jun 13, 2013 51.19 52.54 51.16 52.32 462,465 +1.15(+2.25%)
Jun 12, 2013 51.90 52.31 50.86 51.17 344,103 -0.55(-1.07%)
Jun 11, 2013 51.44 51.98 51.15 51.72 521,908 -0.69(-1.31%)
Jun 10, 2013 52.13 52.66 51.70 52.41 411,409 +0.26(+0.49%)
Jun 07, 2013 51.88 52.68 51.11 52.15 667,108 +0.31(+0.60%)
Jun 06, 2013 50.96 51.85 50.81 51.84 459,456 +0.80(+1.57%)
Jun 05, 2013 51.98 52.02 50.82 51.04 455,944 -1.25(-2.39%)
Jun 04, 2013 52.63 53.00 51.58 52.29 368,843 -0.49(-0.92%)
Jun 03, 2013 52.87 53.01 51.66 52.78 667,170 +0.14(+0.27%)
May 31, 2013 53.76 53.98 52.62 52.63 616,122 -1.05(-1.95%)
May 30, 2013 53.44 53.94 53.20 53.68 733,293 +0.35(+0.66%)
May 29, 2013 53.47 53.64 52.72 53.33 400,140 -0.43(-0.80%)
May 28, 2013 54.03 54.77 53.63 53.76 474,085 +0.54(+1.02%)
May 24, 2013 53.00 53.46 52.86 53.22 221,488 -0.29(-0.54%)
May 23, 2013 52.99 53.62 52.58 53.51 518,756 -0.49(-0.90%)
May 22, 2013 55.12 55.61 53.55 53.99 639,680 -1.05(-1.91%)
May 21, 2013 55.07 55.89 54.46 55.04 558,319 +0.21(+0.38%)
May 20, 2013 54.42 55.23 54.27 54.84 498,148 +0.33(+0.60%)
May 17, 2013 53.86 54.66 53.86 54.51 495,216 +0.90(+1.68%)
May 16, 2013 53.74 54.87 53.46 53.61 535,060 -0.27(-0.50%)
May 15, 2013 53.85 54.12 53.31 53.88 648,459 -0.22(-0.41%)
May 13, 2013 54.44 54.64 54.06 54.10 362,945 -0.61(-1.12%)
May 10, 2013 53.97 54.88 53.37 54.72 581,276 +0.81(+1.51%)
May 09, 2013 54.09 54.60 53.52 53.90 302,158 -0.49(-0.89%)
May 08, 2013 53.06 54.71 52.83 54.39 692,048 +1.17(+2.20%)
May 07, 2013 52.60 53.24 52.51 53.22 414,845 +0.63(+1.20%)
May 06, 2013 52.94 53.04 52.02 52.59 459,248 -0.31(-0.59%)
May 03, 2013 51.93 53.31 51.19 52.90 855,798 +1.71(+3.35%)
May 02, 2013 50.52 51.34 49.81 51.19 579,707 +0.75(+1.48%)
May 01, 2013 51.35 51.35 50.35 50.44 556,819 -1.40(-2.70%)
Apr 30, 2013 50.59 51.86 50.24 51.84 847,565 +0.73(+1.43%)
Apr 29, 2013 51.18 51.46 50.58 51.11 636,060 +0.08(+0.16%)
Apr 26, 2013 51.00 51.23 50.51 51.03 1,507,380 -0.35(-0.68%)
Apr 25, 2013 52.13 54.87 47.35 51.38 2,576,449 -2.03(-3.80%)
Apr 24, 2013 52.80 53.78 52.54 53.41 817,615 +0.82(+1.56%)
Apr 23, 2013 52.45 52.99 51.80 52.59 681,886 +0.45(+0.87%)
Apr 22, 2013 52.45 52.45 51.16 52.13 706,792 -0.20(-0.38%)
Apr 19, 2013 52.43 52.56 51.59 52.33 526,214 +0.30(+0.58%)
Apr 18, 2013 52.37 53.03 51.31 52.03 722,480 -0.12(-0.23%)
Apr 17, 2013 52.52 52.52 51.59 52.15 987,727 -1.08(-2.02%)
Apr 16, 2013 52.44 53.36 52.09 53.23 1,223,363 +1.72(+3.34%)
Apr 15, 2013 52.72 52.80 51.18 51.51 679,879 -2.02(-3.78%)
Apr 12, 2013 54.21 54.68 52.95 53.53 597,348 -0.87(-1.60%)
Apr 11, 2013 55.31 55.66 54.25 54.40 496,545 -1.02(-1.84%)
Apr 10, 2013 55.66 55.66 54.79 55.42 435,099 +0.06(+0.12%)
Apr 09, 2013 54.56 55.78 54.21 55.35 609,920 +1.06(+1.95%)
Apr 08, 2013 54.08 54.29 53.73 54.29 500,079 +0.35(+0.65%)
Apr 05, 2013 52.13 54.14 51.71 53.94 816,161 +1.00(+1.88%)
Apr 04, 2013 52.98 53.90 52.45 52.95 750,245 +0.10(+0.20%)
Apr 03, 2013 53.94 53.94 52.02 52.84 984,301 -1.07(-1.98%)
Apr 02, 2013 55.70 55.75 53.51 53.91 666,808 -1.22(-2.21%)
Apr 01, 2013 56.69 56.69 55.02 55.13 493,835 -1.57(-2.77%)
Mar 28, 2013 56.52 56.80 55.97 56.70 471,382 +0.06(+0.11%)
Mar 27, 2013 55.84 56.72 55.39 56.64 538,810 +0.14(+0.25%)
Mar 26, 2013 55.87 56.65 55.85 56.49 724,003 +0.79(+1.42%)
Mar 25, 2013 55.44 56.44 55.03 55.70 636,709 +0.42(+0.76%)
Mar 22, 2013 55.24 55.58 54.90 55.28 274,500 +0.19(+0.35%)
Mar 21, 2013 55.54 56.17 55.03 55.09 679,640 -0.66(-1.19%)
Mar 20, 2013 55.38 55.99 55.03 55.75 538,173 +0.69(+1.24%)
Mar 19, 2013 55.00 55.17 53.95 55.07 622,390 +0.10(+0.17%)
Mar 18, 2013 54.24 55.20 54.24 54.97 490,071 -0.19(-0.35%)
Mar 15, 2013 54.88 55.62 54.76 55.16 893,483 +0.24(+0.44%)
Mar 14, 2013 54.20 55.00 53.75 54.92 931,546 +1.12(+2.09%)
Mar 13, 2013 53.51 54.06 52.64 53.80 958,564 +0.23(+0.43%)
Mar 12, 2013 53.64 54.01 53.05 53.57 869,508 -0.12(-0.22%)
Mar 11, 2013 53.45 53.98 52.98 53.69 490,430 +0.10(+0.19%)
Mar 08, 2013 53.19 53.92 53.19 53.59 748,502 +0.51(+0.96%)
Mar 07, 2013 53.15 53.86 52.76 53.08 678,145 -0.02(-0.05%)
Mar 06, 2013 53.66 53.66 51.88 53.10 935,200 +0.72(+1.38%)
Mar 05, 2013 53.09 54.63 52.31 52.37 765,277 +0.34(+0.66%)
Mar 04, 2013 52.02 52.31 51.40 52.03 697,126 -0.21(-0.39%)
Mar 01, 2013 51.99 52.56 51.45 52.24 976,497 -0.57(-1.08%)
Feb 28, 2013 53.29 53.33 52.80 52.81 819,988 -0.23(-0.43%)
Feb 27, 2013 52.00 53.56 52.00 53.04 1,262,311 +0.91(+1.75%)
Feb 26, 2013 51.88 52.20 51.28 52.13 1,059,405 +0.50(+0.97%)
Feb 25, 2013 54.21 54.38 51.62 51.63 1,462,773 -2.46(-4.55%)
Feb 22, 2013 54.16 54.39 53.48 54.09 577,900 +0.21(+0.38%)
Feb 21, 2013 53.93 55.28 53.37 53.88 1,392,010 -0.15(-0.28%)
Feb 20, 2013 56.62 56.67 53.96 54.03 1,227,682 -2.88(-5.06%)
Feb 19, 2013 57.26 57.81 56.67 56.91 731,803 -0.23(-0.40%)
Feb 15, 2013 56.87 57.38 56.87 57.14 586,559 +0.04(+0.07%)
Feb 14, 2013 56.11 57.16 55.88 57.10 509,432 +0.79(+1.39%)
Feb 13, 2013 56.27 56.81 55.82 56.32 530,803 +0.19(+0.34%)
Feb 12, 2013 56.31 56.47 55.89 56.13 592,245 -0.18(-0.32%)
Feb 11, 2013 56.51 56.93 56.16 56.31 446,811 -0.35(-0.62%)
Feb 08, 2013 55.66 56.76 55.66 56.66 700,603 +1.09(+1.97%)
Feb 07, 2013 55.57 55.96 54.86 55.56 933,404 -0.15(-0.27%)
Feb 06, 2013 53.93 56.61 53.93 55.71 3,203,339 +4.71(+9.24%)
Feb 04, 2013 51.42 51.67 50.82 51.00 468,463 -1.06(-2.04%)
Feb 01, 2013 51.86 52.30 51.42 52.06 581,705 +0.74(+1.44%)
Jan 31, 2013 50.82 51.57 50.77 51.33 574,904 +0.46(+0.90%)
Jan 30, 2013 51.26 51.55 50.64 50.87 497,187 -0.43(-0.83%)
Jan 29, 2013 50.90 51.71 50.80 51.30 513,201 +0.54(+1.06%)
Jan 28, 2013 50.85 50.96 50.36 50.76 416,429 -0.17(-0.33%)
Jan 25, 2013 50.67 50.92 50.00 50.92 445,418 +0.56(+1.10%)
Jan 24, 2013 50.53 50.86 49.86 50.37 592,502 -0.04(-0.08%)
Jan 23, 2013 50.88 50.90 50.24 50.41 637,448 -0.50(-0.98%)
Jan 22, 2013 50.20 51.33 49.61 50.91 805,605 +0.76(+1.52%)
Jan 18, 2013 50.40 50.42 49.79 50.15 578,511 -0.18(-0.36%)
Jan 17, 2013 49.97 50.47 49.82 50.33 754,052 +0.79(+1.58%)
Jan 16, 2013 50.16 50.16 49.30 49.54 973,275 -1.05(-2.08%)
Jan 15, 2013 50.11 50.76 50.04 50.60 569,080 +0.17(+0.35%)
Jan 14, 2013 50.34 50.88 50.24 50.42 534,132 -0.46(-0.90%)
Jan 11, 2013 51.21 51.26 50.53 50.88 526,546 -0.43(-0.83%)
Jan 10, 2013 51.88 52.10 50.71 51.31 887,870 -0.50(-0.96%)
Jan 09, 2013 50.95 51.93 50.74 51.81 945,356 +1.32(+2.61%)
Jan 08, 2013 51.16 51.30 50.38 50.49 541,898 -0.74(-1.44%)
Jan 07, 2013 50.93 51.45 50.76 51.23 405,245 +0.02(+0.03%)
Jan 04, 2013 50.38 51.23 50.28 51.22 417,026 +0.96(+1.91%)
Jan 03, 2013 51.04 51.26 50.21 50.26 840,045 -0.95(-1.86%)
Jan 02, 2013 50.99 51.31 49.17 51.21 661,861 +2.04(+4.15%)
Dec 31, 2012 47.67 49.39 47.67 49.17 415,980 +1.30(+2.72%)
Dec 28, 2012 48.27 48.47 47.79 47.87 444,469 -0.70(-1.44%)
Dec 27, 2012 49.00 49.23 48.05 48.57 513,071 -0.24(-0.49%)
Dec 26, 2012 49.04 49.53 48.77 48.81 422,620 +0.00(+0.00%)
Dec 24, 2012 48.81 48.90 48.62 48.81 208,299 -0.15(-0.31%)
Dec 21, 2012 47.98 49.03 47.98 48.96 902,038 -0.21(-0.44%)
Dec 20, 2012 48.21 49.17 48.03 49.17 833,734 +0.98(+2.02%)
Dec 19, 2012 48.22 48.96 48.13 48.19 835,155 -0.17(-0.34%)
Dec 18, 2012 47.54 48.88 47.43 48.36 1,051,020 +0.82(+1.74%)
Dec 17, 2012 47.04 47.56 46.92 47.54 551,432 +0.55(+1.16%)
Dec 14, 2012 46.65 47.39 45.96 46.99 746,381 +1.04(+2.26%)
Dec 13, 2012 45.98 46.39 45.81 45.95 405,506 -0.02(-0.05%)
Dec 12, 2012 46.30 46.78 45.75 45.97 645,682 -0.23(-0.50%)
Dec 11, 2012 45.42 46.24 44.75 46.20 742,970 +0.85(+1.87%)
Dec 10, 2012 45.13 45.46 44.88 45.36 570,323 +0.13(+0.28%)
Dec 07, 2012 45.20 45.34 44.75 45.23 283,400 +0.17(+0.39%)
Dec 06, 2012 44.78 45.05 44.63 45.05 577,957 +0.30(+0.67%)
Dec 05, 2012 44.77 45.08 44.28 44.75 640,822 +0.21(+0.46%)
Dec 04, 2012 44.48 45.26 44.21 44.55 505,571 -0.18(-0.41%)
Nov 30, 2012 44.92 45.04 44.38 44.73 753,352 -0.14(-0.32%)
Nov 29, 2012 45.26 45.57 44.55 44.87 479,727 +0.14(+0.32%)
Nov 28, 2012 44.04 44.78 43.69 44.73 374,350 +0.36(+0.80%)
Nov 27, 2012 44.61 45.06 44.32 44.37 607,835 -0.26(-0.59%)
Nov 26, 2012 44.93 45.17 44.27 44.63 455,306 -0.32(-0.70%)
Nov 23, 2012 44.61 45.04 44.50 44.95 281,352 +0.58(+1.32%)
Nov 21, 2012 44.25 44.63 44.10 44.37 464,538 +0.13(+0.30%)
Nov 20, 2012 43.88 44.48 43.80 44.23 1,007,162 +0.17(+0.38%)
Nov 19, 2012 43.40 44.18 43.40 44.07 761,279 +1.41(+3.29%)
Nov 16, 2012 42.56 43.01 41.92 42.66 865,299 +0.25(+0.60%)
Nov 15, 2012 42.93 43.42 42.38 42.41 756,107 -0.62(-1.45%)
Nov 14, 2012 43.94 44.03 42.87 43.03 648,898 -0.69(-1.59%)
Nov 13, 2012 43.15 44.13 43.15 43.73 655,409 -0.11(-0.25%)
Nov 12, 2012 44.44 44.44 43.57 43.84 488,025 +0.01(+0.02%)
Nov 09, 2012 43.09 44.53 42.83 43.83 972,774 +0.58(+1.35%)
Nov 08, 2012 43.59 43.77 43.06 43.24 689,620 -0.54(-1.24%)
Nov 07, 2012 42.83 44.62 42.83 43.79 1,171,544 -1.37(-3.02%)
Nov 06, 2012 44.62 45.60 44.40 45.15 871,416 +0.76(+1.71%)
Nov 05, 2012 43.98 44.68 43.79 44.40 727,517 +0.40(+0.92%)
Nov 02, 2012 46.24 46.33 43.84 43.99 1,463,836 -1.99(-4.33%)
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.