Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.81 67.52 66.60 66.94 687,532 +0.09(+0.13%)
Oct 30, 2017 67.70 68.02 66.59 66.86 452,097 -1.32(-1.93%)
Oct 27, 2017 67.90 68.23 67.20 68.17 558,565 -0.15(-0.22%)
Oct 26, 2017 67.74 69.44 67.24 68.32 953,094 +2.02(+3.05%)
Oct 25, 2017 67.62 67.62 66.17 66.30 374,019 -1.24(-1.83%)
Oct 24, 2017 66.65 67.55 66.38 67.54 319,423 +1.03(+1.55%)
Oct 23, 2017 66.96 67.08 66.30 66.51 541,703 -0.68(-1.01%)
Oct 20, 2017 66.87 67.27 66.13 67.19 426,687 +1.02(+1.54%)
Oct 19, 2017 65.85 66.19 64.89 66.17 389,694 -0.01(-0.01%)
Oct 18, 2017 65.23 66.26 65.09 66.18 506,337 +0.97(+1.48%)
Oct 17, 2017 65.23 66.15 65.16 65.21 377,739 -0.26(-0.40%)
Oct 16, 2017 66.94 67.00 65.20 65.47 552,113 -1.20(-1.80%)
Oct 13, 2017 67.08 67.50 66.38 66.67 343,067 +0.79(+1.20%)
Oct 12, 2017 65.80 66.32 65.54 65.88 327,980 +0.00(+0.00%)
Oct 11, 2017 65.66 66.53 65.66 65.88 500,416 +0.30(+0.45%)
Oct 10, 2017 65.59 65.85 65.25 65.59 273,969 +0.16(+0.24%)
Oct 09, 2017 66.48 66.48 64.84 65.43 386,617 -1.05(-1.59%)
Oct 06, 2017 67.42 67.56 66.32 66.48 428,281 -1.25(-1.84%)
Oct 05, 2017 67.62 68.20 67.17 67.73 481,243 +0.52(+0.78%)
Oct 04, 2017 67.68 68.04 67.10 67.21 440,166 -0.47(-0.70%)
Oct 03, 2017 68.15 68.23 67.09 67.68 318,677 -0.29(-0.42%)
Oct 02, 2017 66.46 68.04 66.33 67.96 477,870 +1.60(+2.42%)
Sep 29, 2017 66.46 66.77 66.20 66.36 501,277 -0.08(-0.12%)
Sep 28, 2017 66.70 67.07 65.47 66.44 365,333 +0.14(+0.21%)
Sep 27, 2017 66.34 64.35 66.30 715,808 +1.53(+2.37%)
Sep 26, 2017 65.20 65.77 64.67 64.77 366,863 -0.18(-0.28%)
Sep 25, 2017 64.69 65.45 64.16 64.95 371,520 +0.17(+0.27%)
Sep 22, 2017 64.18 65.15 64.06 64.78 368,416 +0.18(+0.28%)
Sep 21, 2017 65.58 65.81 64.44 64.59 450,705 -1.25(-1.91%)
Sep 20, 2017 64.56 66.30 64.56 65.85 959,071 +1.52(+2.36%)
Sep 19, 2017 63.79 64.63 63.00 64.33 485,033 +0.61(+0.96%)
Sep 18, 2017 63.28 64.03 63.02 63.72 656,866 +0.60(+0.95%)
Sep 15, 2017 62.98 63.39 62.00 63.12 990,361 +0.02(+0.03%)
Sep 14, 2017 64.03 64.03 62.88 63.10 796,024 -1.25(-1.95%)
Sep 13, 2017 64.70 65.04 64.30 64.36 379,306 -0.81(-1.24%)
Sep 12, 2017 64.18 65.20 63.42 65.17 404,881 +1.09(+1.70%)
Sep 11, 2017 64.90 64.98 63.99 64.08 576,840 -0.39(-0.61%)
Sep 08, 2017 63.86 64.50 63.19 64.47 542,636 +0.36(+0.56%)
Sep 07, 2017 65.05 65.41 63.77 64.11 592,895 -0.86(-1.33%)
Sep 06, 2017 64.75 65.25 64.50 64.98 447,551 +0.47(+0.73%)
Sep 05, 2017 64.24 65.51 63.90 64.51 567,111 +0.59(+0.93%)
Sep 01, 2017 63.48 64.17 63.46 63.91 328,733 +0.82(+1.30%)
Aug 31, 2017 63.91 64.10 63.05 63.09 353,923 -0.37(-0.59%)
Aug 30, 2017 62.53 63.78 62.12 63.47 360,002 +0.81(+1.29%)
Aug 29, 2017 61.48 62.90 61.23 62.66 322,709 +0.59(+0.95%)
Aug 28, 2017 61.93 62.17 61.33 62.07 622,952 +0.31(+0.51%)
Aug 25, 2017 61.95 62.12 61.57 61.75 615,407 +0.18(+0.30%)
Aug 24, 2017 62.36 62.36 61.52 61.57 386,679 -0.67(-1.08%)
Aug 23, 2017 61.39 62.54 61.07 62.24 535,257 +0.48(+0.78%)
Aug 22, 2017 60.74 61.80 60.69 61.76 362,733 +1.30(+2.15%)
Aug 21, 2017 60.56 60.99 60.44 60.46 338,415 +0.08(+0.13%)
Aug 18, 2017 60.15 60.89 59.64 60.38 412,855 +0.17(+0.29%)
Aug 17, 2017 61.92 61.92 60.17 60.21 442,220 -2.13(-3.41%)
Aug 16, 2017 61.10 62.52 61.07 62.34 509,430 +1.62(+2.67%)
Aug 15, 2017 61.46 61.84 60.23 60.72 292,390 -0.59(-0.96%)
Aug 14, 2017 61.23 61.57 60.80 61.30 344,833 +0.50(+0.83%)
Aug 11, 2017 61.12 62.00 60.71 60.80 453,276 -1.00(-1.62%)
Aug 10, 2017 62.33 62.59 61.80 61.81 381,692 -0.81(-1.30%)
Aug 09, 2017 62.91 62.91 62.23 62.62 418,106 -0.54(-0.85%)
Aug 08, 2017 63.38 64.07 62.57 63.16 307,627 -0.22(-0.34%)
Aug 07, 2017 63.23 63.84 63.21 63.37 749,543 +0.63(+1.01%)
Aug 04, 2017 62.48 63.13 62.42 62.74 327,330 +0.40(+0.64%)
Aug 03, 2017 62.29 62.66 62.15 62.34 400,971 -0.01(-0.01%)
Aug 02, 2017 61.85 62.67 61.85 62.35 463,422 +0.10(+0.15%)
Aug 01, 2017 62.85 62.85 62.13 62.26 544,664 -0.38(-0.61%)
Jul 31, 2017 62.44 62.75 62.17 62.64 678,879 +0.53(+0.85%)
Jul 28, 2017 63.92 63.92 61.75 62.11 730,558 -2.28(-3.54%)
Jul 27, 2017 64.92 65.57 64.07 64.39 796,099 +0.42(+0.65%)
Jul 26, 2017 66.06 66.06 63.21 63.97 1,112,613 -2.00(-3.03%)
Jul 25, 2017 65.26 66.32 65.24 65.97 659,274 +1.57(+2.43%)
Jul 24, 2017 65.06 65.10 64.33 64.40 526,895 -0.60(-0.92%)
Jul 21, 2017 65.27 65.53 64.92 65.00 415,422 -0.40(-0.61%)
Jul 20, 2017 64.89 65.51 64.25 65.40 635,138 +0.51(+0.79%)
Jul 19, 2017 64.07 65.09 63.62 64.89 1,056,114 +0.60(+0.93%)
Jul 18, 2017 64.92 65.00 63.94 64.29 607,263 -0.64(-0.99%)
Jul 17, 2017 63.98 65.10 63.63 64.93 546,159 +1.28(+2.01%)
Jul 14, 2017 64.22 64.22 63.45 63.65 338,020 -0.41(-0.64%)
Jul 13, 2017 63.34 64.52 62.74 64.06 704,932 +0.94(+1.50%)
Jul 12, 2017 63.72 64.16 62.97 63.11 754,227 -0.06(-0.10%)
Jul 11, 2017 62.93 63.43 62.76 63.17 704,825 +0.42(+0.66%)
Jul 10, 2017 62.60 63.70 61.93 62.76 715,999 -0.03(-0.04%)
Jul 07, 2017 63.55 64.01 61.76 62.78 398,234 -0.65(-1.02%)
Jul 06, 2017 63.42 64.11 63.16 63.43 503,456 -0.07(-0.11%)
Jul 05, 2017 63.92 64.06 62.33 63.50 495,094 -0.33(-0.52%)
Jul 03, 2017 63.21 64.07 63.10 63.83 277,852 +0.80(+1.28%)
Jun 30, 2017 63.68 64.54 63.01 63.03 708,610 -0.25(-0.40%)
Jun 29, 2017 63.27 63.86 62.76 63.28 673,642 +0.27(+0.43%)
Jun 28, 2017 61.96 63.35 61.68 63.01 738,122 +1.77(+2.88%)
Jun 27, 2017 62.20 62.77 61.24 61.24 536,865 -0.49(-0.80%)
Jun 26, 2017 62.03 62.14 60.85 61.74 460,656 -0.10(-0.15%)
Jun 23, 2017 62.11 62.42 61.36 61.83 933,638 +0.40(+0.65%)
Jun 22, 2017 61.17 61.52 60.59 61.43 537,817 +0.43(+0.71%)
Jun 21, 2017 60.46 61.36 60.00 61.00 940,079 +0.55(+0.90%)
Jun 20, 2017 60.64 61.97 60.18 60.46 1,087,610 -2.31(-3.68%)
Jun 19, 2017 63.18 63.94 62.70 62.77 384,928 +0.06(+0.10%)
Jun 16, 2017 61.75 62.71 61.45 62.71 1,096,566 +0.57(+0.92%)
Jun 15, 2017 63.99 64.04 61.89 62.13 856,610 -2.42(-3.74%)
Jun 14, 2017 66.43 66.43 64.16 64.55 654,503 -1.74(-2.62%)
Jun 13, 2017 66.52 67.52 66.21 66.29 459,926 -0.04(-0.07%)
Jun 12, 2017 65.37 66.67 65.17 66.33 633,964 +0.96(+1.47%)
Jun 09, 2017 65.49 65.83 64.57 65.37 630,816 +0.09(+0.13%)
Jun 08, 2017 63.17 65.76 63.03 65.29 775,633 +1.98(+3.13%)
Jun 07, 2017 63.74 64.42 62.83 63.30 580,274 -0.16(-0.25%)
Jun 06, 2017 64.61 64.61 63.34 63.46 667,136 -1.22(-1.89%)
Jun 05, 2017 64.28 65.08 64.00 64.68 380,067 +0.31(+0.48%)
Jun 02, 2017 64.61 64.81 64.06 64.37 604,041 -0.34(-0.52%)
Jun 01, 2017 63.55 64.75 63.05 64.71 796,643 +1.56(+2.47%)
May 31, 2017 62.96 63.58 62.65 63.15 694,287 +0.17(+0.27%)
May 30, 2017 62.78 63.51 62.59 62.97 713,287 -0.08(-0.12%)
May 26, 2017 63.26 63.26 62.44 63.05 578,085 -0.29(-0.45%)
May 25, 2017 63.68 63.88 62.89 63.34 598,098 -0.07(-0.11%)
May 24, 2017 64.23 64.88 63.18 63.41 1,008,352 -0.46(-0.72%)
May 23, 2017 62.62 64.39 61.91 63.87 957,033 +2.56(+4.17%)
May 22, 2017 62.16 62.54 61.26 61.31 503,955 -0.62(-1.00%)
May 19, 2017 61.79 62.50 61.51 61.93 739,117 +0.54(+0.88%)
May 18, 2017 61.31 62.31 60.65 61.39 666,890 -0.33(-0.53%)
May 17, 2017 62.54 62.27 61.16 61.72 591,790 -0.83(-1.32%)
May 16, 2017 63.07 63.42 62.06 62.54 552,729 -0.20(-0.32%)
May 15, 2017 62.38 63.09 62.27 62.74 546,705 +0.67(+1.08%)
May 12, 2017 61.96 62.57 61.61 62.07 779,841 -0.58(-0.92%)
May 11, 2017 63.19 63.34 62.43 62.64 688,567 -0.65(-1.02%)
May 10, 2017 63.79 64.38 63.20 63.29 1,058,256 -0.42(-0.66%)
May 09, 2017 64.82 65.04 63.44 63.71 825,086 -1.14(-1.76%)
May 08, 2017 64.45 65.02 64.15 64.86 546,491 +0.02(+0.03%)
May 05, 2017 64.62 64.95 63.87 64.84 467,278 +0.56(+0.87%)
May 04, 2017 64.23 64.65 63.51 64.28 588,637 -0.50(-0.77%)
May 03, 2017 66.11 66.24 64.50 64.78 639,988 -1.97(-2.95%)
May 02, 2017 67.52 67.88 66.33 66.75 693,175 -0.95(-1.40%)
May 01, 2017 68.11 68.88 67.35 67.69 464,406 -0.12(-0.18%)
Apr 28, 2017 69.61 69.69 67.70 67.82 696,869 -1.47(-2.12%)
Apr 27, 2017 67.32 70.79 66.77 69.29 1,297,207 +0.76(+1.10%)
Apr 26, 2017 66.94 68.78 66.31 68.53 1,012,025 +0.41(+0.61%)
Apr 25, 2017 68.63 68.80 67.54 68.12 510,975 +0.34(+0.51%)
Apr 24, 2017 67.25 68.05 66.69 67.77 507,651 +1.57(+2.38%)
Apr 21, 2017 66.02 66.31 65.33 66.20 596,254 +0.05(+0.08%)
Apr 20, 2017 65.47 66.45 64.57 66.15 775,213 +1.57(+2.44%)
Apr 19, 2017 65.24 65.67 64.40 64.57 603,467 -0.23(-0.36%)
Apr 18, 2017 64.49 65.52 63.79 64.80 653,413 -0.43(-0.66%)
Apr 17, 2017 65.66 65.95 64.55 65.23 675,854 -0.04(-0.07%)
Apr 13, 2017 66.64 66.96 65.22 65.28 665,559 -1.18(-1.77%)
Apr 12, 2017 67.63 68.11 66.35 66.46 531,685 -1.92(-2.81%)
Apr 11, 2017 67.50 68.60 67.00 68.37 493,822 +0.89(+1.31%)
Apr 10, 2017 68.66 68.74 67.26 67.49 483,066 -0.95(-1.38%)
Apr 07, 2017 67.38 68.94 67.11 68.43 666,990 +0.83(+1.23%)
Apr 06, 2017 67.27 67.96 66.74 67.60 424,853 +0.28(+0.42%)
Apr 05, 2017 69.61 70.13 67.21 67.32 596,132 -1.76(-2.55%)
Apr 04, 2017 68.62 69.85 68.43 69.08 610,424 +0.48(+0.70%)
Apr 03, 2017 69.04 69.79 68.07 68.60 501,155 -0.25(-0.36%)
Mar 31, 2017 68.73 69.49 68.27 68.85 438,844 -0.09(-0.12%)
Mar 30, 2017 68.17 69.17 68.07 68.93 507,109 +0.67(+0.98%)
Mar 29, 2017 68.25 68.80 68.04 68.26 477,025 -0.22(-0.33%)
Mar 28, 2017 67.02 69.23 67.02 68.49 554,263 +1.47(+2.20%)
Mar 27, 2017 66.37 67.27 65.54 67.02 892,830 -0.79(-1.17%)
Mar 24, 2017 68.31 68.89 67.51 67.81 555,954 -0.50(-0.73%)
Mar 23, 2017 68.82 69.67 68.14 68.31 352,534 -0.57(-0.82%)
Mar 22, 2017 68.63 69.36 68.18 68.87 537,662 +0.30(+0.44%)
Mar 21, 2017 70.73 70.78 67.81 68.57 794,819 -1.83(-2.60%)
Mar 20, 2017 71.01 71.03 69.98 70.41 633,853 -0.46(-0.64%)
Mar 17, 2017 71.46 72.62 70.83 70.86 810,875 -0.23(-0.33%)
Mar 16, 2017 73.03 73.34 70.96 71.09 548,396 -1.04(-1.44%)
Mar 15, 2017 70.90 72.52 70.19 72.13 854,538 +1.67(+2.37%)
Mar 14, 2017 70.04 70.04 69.05 70.47 887,539 +0.92(+1.32%)
Mar 13, 2017 69.83 70.18 69.23 69.54 709,297 +0.49(+0.71%)
Mar 10, 2017 69.56 70.39 68.96 69.05 534,778 -0.25(-0.36%)
Mar 09, 2017 69.44 70.54 68.96 69.30 628,797 -0.56(-0.80%)
Mar 08, 2017 70.18 70.69 69.26 69.86 739,074 -0.08(-0.11%)
Mar 07, 2017 71.74 71.74 69.87 69.94 626,075 -1.78(-2.48%)
Mar 06, 2017 71.38 72.04 71.17 71.72 509,049 -0.68(-0.95%)
Mar 03, 2017 72.30 73.02 71.55 72.40 509,578 +0.04(+0.06%)
Mar 02, 2017 74.29 74.83 72.34 72.36 432,023 -2.32(-3.10%)
Mar 01, 2017 73.68 75.11 73.66 74.68 662,497 +2.25(+3.11%)
Feb 28, 2017 73.01 73.77 71.80 72.43 716,077 -0.55(-0.75%)
Feb 27, 2017 72.05 73.76 71.70 72.98 1,102,817 +1.04(+1.44%)
Feb 24, 2017 70.82 72.07 70.39 71.94 435,385 +0.18(+0.25%)
Feb 23, 2017 74.46 74.68 71.21 71.76 770,414 -2.36(-3.19%)
Feb 22, 2017 74.48 74.86 73.19 74.12 730,802 -0.85(-1.13%)
Feb 21, 2017 73.92 75.03 73.92 74.97 499,379 +0.92(+1.25%)
Feb 17, 2017 74.05 74.05 74.05 0 -0.92(-1.22%)
Feb 16, 2017 73.46 75.79 72.70 74.96 907,231 +1.63(+2.22%)
Feb 15, 2017 72.15 73.59 72.15 73.34 717,507 +1.21(+1.67%)
Feb 14, 2017 72.70 72.77 71.50 72.13 426,971 -0.57(-0.79%)
Feb 13, 2017 72.44 72.94 71.97 72.70 505,079 +1.31(+1.83%)
Feb 10, 2017 72.14 72.40 71.35 71.40 585,804 -0.14(-0.19%)
Feb 09, 2017 69.87 71.58 69.54 71.53 564,490 +1.82(+2.61%)
Feb 08, 2017 69.61 70.28 69.07 69.71 468,298 -0.07(-0.10%)
Feb 07, 2017 70.32 70.99 69.61 69.78 476,107 -0.18(-0.26%)
Feb 06, 2017 69.97 70.43 69.62 69.96 413,978 +0.16(+0.23%)
Feb 03, 2017 69.08 69.96 67.96 69.80 538,769 +0.86(+1.25%)
Feb 02, 2017 68.51 69.35 68.06 68.93 438,550 +0.67(+0.98%)
Feb 01, 2017 68.39 69.27 67.30 68.26 742,907 +0.11(+0.16%)
Jan 31, 2017 68.89 68.90 67.02 68.15 796,441 -0.73(-1.06%)
Jan 30, 2017 69.18 69.18 67.32 68.88 539,743 -1.01(-1.44%)
Jan 27, 2017 70.03 70.32 69.42 69.89 300,367 -0.06(-0.09%)
Jan 26, 2017 68.71 70.10 68.53 69.95 764,580 +0.67(+0.96%)
Jan 25, 2017 69.27 69.36 67.84 69.28 526,908 -0.19(-0.27%)
Jan 24, 2017 69.30 69.80 68.58 69.47 632,295 +1.18(+1.73%)
Jan 23, 2017 68.76 69.24 67.54 68.29 409,408 -0.24(-0.35%)
Jan 20, 2017 68.53 69.05 67.98 68.53 358,692 +0.13(+0.19%)
Jan 19, 2017 69.34 69.83 67.82 68.40 373,831 -1.66(-2.37%)
Jan 18, 2017 68.88 70.26 68.48 70.06 488,838 +1.40(+2.04%)
Jan 17, 2017 69.61 69.65 68.43 68.66 415,958 -0.95(-1.36%)
Jan 13, 2017 69.61 69.61 69.61 0 -0.02(-0.02%)
Jan 12, 2017 70.33 70.33 68.63 69.62 450,480 -1.10(-1.55%)
Jan 11, 2017 71.13 71.81 70.33 70.72 442,871 -0.38(-0.53%)
Jan 10, 2017 69.91 71.34 69.18 71.10 729,162 +2.77(+4.06%)
Jan 09, 2017 69.85 69.97 68.32 68.32 602,731 -0.41(-0.60%)
Jan 06, 2017 70.06 70.32 68.70 68.73 462,738 -1.66(-2.36%)
Jan 05, 2017 70.58 71.85 70.09 70.39 409,813 -0.27(-0.38%)
Jan 04, 2017 68.85 70.73 68.64 70.66 418,790 +1.86(+2.70%)
Jan 03, 2017 68.96 69.99 68.14 68.80 315,186 +0.74(+1.09%)
Dec 30, 2016 68.06 68.06 68.06 0 -1.04(-1.50%)
Dec 29, 2016 69.29 69.56 68.71 69.09 203,796 -0.24(-0.35%)
Dec 28, 2016 70.74 71.55 69.00 69.33 264,215 -1.04(-1.47%)
Dec 27, 2016 70.24 70.89 69.84 70.37 199,292 +0.62(+0.90%)
Dec 23, 2016 69.74 69.74 69.74 0 -0.54(-0.77%)
Dec 22, 2016 71.22 71.72 70.09 70.28 567,019 -0.74(-1.05%)
Dec 21, 2016 70.53 71.36 69.86 71.03 424,966 +0.49(+0.69%)
Dec 20, 2016 69.43 70.78 69.43 70.54 406,678 +1.05(+1.51%)
Dec 19, 2016 69.56 70.21 68.86 69.49 507,128 -0.49(-0.70%)
Dec 16, 2016 70.41 71.46 69.75 69.97 1,004,163 -0.68(-0.96%)
Dec 15, 2016 69.50 70.86 69.20 70.65 576,626 +0.02(+0.02%)
Dec 14, 2016 70.97 72.35 70.63 70.63 556,522 -0.57(-0.81%)
Dec 13, 2016 71.93 72.34 70.44 71.21 664,482 -0.20(-0.28%)
Dec 12, 2016 72.44 72.97 71.34 71.40 479,163 -1.02(-1.41%)
Dec 09, 2016 74.03 74.03 72.25 72.42 604,771 -1.41(-1.91%)
Dec 08, 2016 73.98 74.93 73.39 73.83 591,449 -0.04(-0.06%)
Dec 07, 2016 73.15 74.46 72.70 73.88 994,628 +1.27(+1.76%)
Dec 06, 2016 72.73 73.72 71.55 72.60 1,225,705 -0.74(-1.00%)
Dec 05, 2016 71.87 73.49 71.87 73.34 659,791 +2.30(+3.24%)
Dec 02, 2016 69.55 71.13 69.32 71.04 805,838 +1.27(+1.83%)
Dec 01, 2016 69.80 70.13 69.04 69.76 610,449 +0.37(+0.53%)
Nov 30, 2016 70.62 70.82 68.96 69.39 668,366 -0.48(-0.69%)
Nov 29, 2016 68.17 70.54 68.04 69.87 745,032 -0.34(-0.49%)
Nov 28, 2016 71.12 71.36 69.89 70.21 652,354 -1.07(-1.50%)
Nov 25, 2016 71.33 71.50 70.79 71.28 292,377 +0.09(+0.12%)
Nov 23, 2016 71.20 71.20 71.20 0 +0.69(+0.98%)
Nov 22, 2016 67.20 70.92 66.98 70.51 1,487,801 +3.86(+5.79%)
Nov 21, 2016 66.21 66.72 65.39 66.65 718,354 +1.03(+1.56%)
Nov 18, 2016 65.94 65.94 65.27 65.62 671,248 -0.54(-0.81%)
Nov 17, 2016 67.37 67.48 66.00 66.16 634,891 -1.03(-1.53%)
Nov 16, 2016 67.09 67.54 66.24 67.19 644,293 -0.37(-0.55%)
Nov 15, 2016 65.87 67.66 65.29 67.56 689,011 +0.58(+0.86%)
Nov 14, 2016 67.01 67.66 66.46 66.98 641,352 +0.92(+1.39%)
Nov 11, 2016 66.66 67.15 65.09 66.06 532,725 -0.35(-0.53%)
Nov 10, 2016 66.32 66.97 65.24 66.41 1,359,881 +1.30(+2.00%)
Nov 09, 2016 61.56 65.80 61.04 65.11 2,185,030 +6.04(+10.23%)
Nov 08, 2016 58.39 59.44 58.39 59.06 497,998 +0.37(+0.62%)
Nov 07, 2016 59.02 59.26 58.20 58.70 584,677 +0.67(+1.16%)
Nov 04, 2016 57.27 58.70 57.05 58.03 727,053 +0.72(+1.26%)
Nov 03, 2016 57.10 57.98 57.04 57.30 838,942 +0.39(+0.69%)
Nov 02, 2016 57.32 58.34 56.90 56.91 721,792 -0.66(-1.15%)
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.