Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.64 40.79 40.09 40.61 367,705 +0.39(+0.98%)
Aug 30, 2012 40.74 40.76 39.73 40.21 404,118 -0.82(-2.00%)
Aug 29, 2012 41.29 41.38 40.73 41.03 404,782 -0.30(-0.73%)
Aug 27, 2012 41.69 41.77 40.97 41.33 376,035 -0.02(-0.06%)
Aug 24, 2012 41.39 41.59 40.98 41.36 298,097 -0.21(-0.49%)
Aug 23, 2012 42.21 42.21 41.35 41.56 623,427 -0.63(-1.50%)
Aug 22, 2012 42.00 42.34 41.56 42.19 356,689 -0.02(-0.04%)
Aug 21, 2012 42.30 43.00 41.98 42.21 341,130 +0.04(+0.09%)
Aug 20, 2012 41.65 42.18 41.52 42.17 346,245 +0.36(+0.87%)
Aug 17, 2012 41.80 42.08 41.59 41.81 342,404 +0.08(+0.19%)
Aug 16, 2012 41.24 41.97 41.06 41.73 217,272 +0.54(+1.30%)
Aug 15, 2012 40.98 41.33 40.73 41.19 418,907 +0.06(+0.13%)
Aug 14, 2012 41.80 41.98 40.96 41.14 352,815 -0.35(-0.85%)
Aug 13, 2012 41.80 41.91 40.86 41.49 383,451 -0.53(-1.25%)
Aug 10, 2012 41.45 42.09 41.24 42.02 269,215 +0.32(+0.77%)
Aug 09, 2012 41.36 42.14 41.17 41.69 363,215 +0.21(+0.51%)
Aug 08, 2012 41.36 42.28 41.36 41.48 382,151 -0.09(-0.23%)
Aug 07, 2012 41.51 42.10 41.41 41.58 507,040 +0.30(+0.72%)
Aug 06, 2012 40.75 41.78 40.75 41.28 428,145 +0.80(+1.98%)
Aug 03, 2012 40.21 40.96 39.92 40.48 460,311 +1.16(+2.96%)
Aug 02, 2012 39.80 40.53 38.68 39.31 669,781 -0.85(-2.11%)
Aug 01, 2012 40.66 40.81 39.80 40.16 866,827 -0.29(-0.72%)
Jul 31, 2012 39.51 40.93 39.45 40.45 1,390,302 +0.99(+2.51%)
Jul 30, 2012 39.02 39.53 38.68 39.46 959,324 +0.45(+1.15%)
Jul 27, 2012 38.05 39.25 37.76 39.01 925,468 +1.22(+3.22%)
Jul 26, 2012 36.22 38.08 36.22 37.80 1,722,384 +2.45(+6.94%)
Jul 25, 2012 36.15 36.33 35.29 35.34 1,719,737 -0.58(-1.62%)
Jul 24, 2012 37.48 37.61 35.67 35.93 1,150,726 -1.48(-3.95%)
Jul 23, 2012 36.91 37.61 36.48 37.40 653,561 -0.56(-1.47%)
Jul 20, 2012 38.58 38.82 37.87 37.96 604,600 -0.90(-2.31%)
Jul 19, 2012 39.25 39.40 38.77 38.86 554,996 -0.27(-0.68%)
Jul 18, 2012 38.31 39.16 38.31 39.12 572,803 +0.59(+1.53%)
Jul 17, 2012 38.97 39.14 37.91 38.53 601,419 -0.26(-0.67%)
Jul 16, 2012 38.87 39.02 38.41 38.79 473,721 -0.27(-0.68%)
Jul 13, 2012 38.00 39.19 37.93 39.06 573,643 +1.30(+3.43%)
Jul 12, 2012 38.91 40.71 37.21 37.76 1,626,197 -1.45(-3.71%)
Jul 11, 2012 39.75 40.11 39.01 39.22 435,475 -0.40(-1.01%)
Jul 10, 2012 40.66 40.66 39.25 39.62 549,606 -0.26(-0.65%)
Jul 09, 2012 39.97 40.13 39.53 39.88 463,201 -0.26(-0.65%)
Jul 06, 2012 40.22 40.60 39.96 40.14 556,248 -0.69(-1.69%)
Jul 05, 2012 40.31 41.25 39.93 40.83 623,849 +0.51(+1.27%)
Jul 03, 2012 39.57 40.66 39.51 40.32 528,002 +0.91(+2.31%)
Jul 02, 2012 39.92 39.92 39.09 39.41 617,429 -0.28(-0.69%)
Jun 29, 2012 38.93 39.69 38.86 39.68 656,233 +1.56(+4.08%)
Jun 28, 2012 37.38 38.13 37.25 38.13 560,199 +0.27(+0.71%)
Jun 27, 2012 37.18 37.97 36.73 37.86 390,517 +0.87(+2.36%)
Jun 26, 2012 36.59 37.21 36.36 36.99 424,821 +0.55(+1.51%)
Jun 25, 2012 36.48 36.61 36.19 36.44 472,696 -0.72(-1.92%)
Jun 22, 2012 37.21 37.29 36.76 37.15 564,589 +0.18(+0.49%)
Jun 21, 2012 38.53 38.59 36.94 36.97 479,109 -1.64(-4.25%)
Jun 20, 2012 38.67 39.22 38.25 38.61 526,615 -0.02(-0.04%)
Jun 19, 2012 37.23 38.90 37.19 38.63 674,565 +1.67(+4.51%)
Jun 18, 2012 37.00 37.21 36.78 36.96 556,052 -0.42(-1.11%)
Jun 15, 2012 37.03 37.57 36.71 37.38 1,247,449 +0.51(+1.39%)
Jun 14, 2012 36.63 37.10 36.36 36.87 608,592 +0.24(+0.67%)
Jun 13, 2012 36.64 37.12 36.35 36.63 583,963 -0.38(-1.02%)
Jun 12, 2012 37.18 37.28 36.53 37.00 744,560 +0.12(+0.32%)
Jun 11, 2012 38.72 38.74 36.85 36.88 1,217,409 -1.36(-3.55%)
Jun 08, 2012 38.10 38.40 37.35 38.24 890,141 +0.05(+0.14%)
Jun 07, 2012 38.07 39.02 37.87 38.19 944,086 +0.73(+1.95%)
Jun 06, 2012 36.67 37.47 36.67 37.46 521,681 +1.12(+3.07%)
Jun 05, 2012 35.92 36.43 35.67 36.34 463,036 +0.20(+0.57%)
Jun 04, 2012 36.21 36.21 35.21 36.14 1,021,154 -0.07(-0.20%)
Jun 01, 2012 36.02 36.74 35.96 36.21 736,560 -0.89(-2.39%)
May 31, 2012 37.78 37.91 36.66 37.10 608,411 -0.72(-1.89%)
May 30, 2012 38.08 38.17 37.57 37.81 597,484 -1.00(-2.57%)
May 29, 2012 38.10 39.00 38.10 38.81 510,802 +1.21(+3.21%)
May 25, 2012 37.55 37.79 37.35 37.60 688,495 -0.05(-0.12%)
May 24, 2012 38.84 38.84 37.18 37.65 718,487 -0.93(-2.42%)
May 23, 2012 37.44 38.67 36.89 38.58 628,793 +0.60(+1.59%)
May 22, 2012 38.59 38.93 37.68 37.98 754,742 -0.55(-1.42%)
May 21, 2012 37.29 38.61 37.16 38.53 635,824 +1.39(+3.76%)
May 18, 2012 38.13 38.41 36.93 37.13 774,180 -0.72(-1.90%)
May 17, 2012 39.22 39.55 37.77 37.85 793,492 -1.21(-3.11%)
May 16, 2012 40.54 41.00 38.90 39.07 1,005,301 -1.25(-3.09%)
May 15, 2012 40.87 41.29 40.17 40.31 774,434 -0.64(-1.57%)
May 14, 2012 40.63 41.41 40.40 40.96 544,012 -0.23(-0.55%)
May 11, 2012 40.74 42.04 40.63 41.18 351,977 +0.00(+0.00%)
May 10, 2012 41.67 41.93 40.78 41.18 528,566 -0.09(-0.23%)
May 09, 2012 40.45 41.93 40.08 41.28 646,905 -0.05(-0.11%)
May 08, 2012 41.36 41.41 40.40 41.32 698,966 -0.42(-0.99%)
May 07, 2012 41.54 42.01 41.21 41.74 339,148 -0.05(-0.13%)
May 04, 2012 42.83 42.96 41.60 41.79 654,687 -1.38(-3.19%)
May 03, 2012 43.77 44.18 43.07 43.17 533,142 -0.62(-1.41%)
May 02, 2012 43.54 43.95 43.37 43.79 549,519 -0.22(-0.50%)
May 01, 2012 43.83 44.94 43.75 44.01 763,172 +0.23(+0.52%)
Apr 30, 2012 43.77 44.09 43.31 43.78 806,738 -0.34(-0.78%)
Apr 27, 2012 44.52 44.73 43.49 44.13 1,169,718 +0.51(+1.17%)
Apr 26, 2012 43.09 43.93 40.85 43.62 968,057 +0.27(+0.61%)
Apr 25, 2012 43.13 43.59 42.81 43.35 565,437 +0.99(+2.35%)
Apr 24, 2012 42.21 43.06 41.92 42.36 533,254 +0.23(+0.54%)
Apr 23, 2012 41.73 42.21 41.28 42.13 667,297 -0.50(-1.18%)
Apr 20, 2012 43.18 43.32 42.59 42.63 458,527 -0.17(-0.40%)
Apr 19, 2012 43.67 43.81 42.54 42.81 885,640 -0.86(-1.97%)
Apr 18, 2012 43.70 44.26 43.47 43.67 608,894 -0.33(-0.75%)
Apr 17, 2012 43.02 44.54 42.95 44.00 1,031,347 +1.36(+3.18%)
Apr 16, 2012 41.97 43.19 41.69 42.64 1,565,969 +1.85(+4.53%)
Apr 13, 2012 41.42 41.44 40.68 40.79 558,018 -0.78(-1.88%)
Apr 12, 2012 40.56 42.30 40.56 41.58 1,719,320 +1.16(+2.87%)
Apr 11, 2012 41.14 41.40 40.27 40.42 929,921 +0.07(+0.17%)
Apr 10, 2012 41.53 41.69 40.20 40.35 960,520 -1.18(-2.85%)
Apr 09, 2012 41.15 41.86 41.10 41.53 756,573 -0.35(-0.84%)
Apr 05, 2012 42.85 43.50 41.60 41.88 1,141,464 -1.14(-2.64%)
Apr 04, 2012 43.05 43.49 42.78 43.02 692,055 -0.78(-1.77%)
Apr 03, 2012 44.60 44.60 43.04 43.79 1,145,133 -0.81(-1.83%)
Apr 02, 2012 44.25 45.20 44.00 44.61 858,554 +0.36(+0.81%)
Mar 30, 2012 44.65 44.83 43.62 44.25 623,833 +0.05(+0.11%)
Mar 29, 2012 43.37 44.33 43.10 44.20 541,481 +0.32(+0.73%)
Mar 28, 2012 44.15 44.15 42.70 43.88 652,177 -0.38(-0.87%)
Mar 27, 2012 44.15 44.73 44.07 44.26 514,692 +0.05(+0.12%)
Mar 26, 2012 44.43 44.43 43.51 44.21 438,457 +0.42(+0.97%)
Mar 23, 2012 43.26 43.82 42.74 43.78 537,625 +0.67(+1.56%)
Mar 22, 2012 43.30 43.46 42.46 43.11 637,653 -1.02(-2.31%)
Mar 21, 2012 44.94 44.94 44.00 44.13 723,911 -0.70(-1.56%)
Mar 20, 2012 44.80 45.11 43.92 44.83 1,056,453 -0.57(-1.26%)
Mar 19, 2012 45.14 45.89 44.83 45.40 1,809,311 +0.42(+0.92%)
Mar 16, 2012 43.78 45.01 43.78 44.98 1,435,551 +1.18(+2.68%)
Mar 15, 2012 43.57 44.29 43.25 43.81 654,149 +0.19(+0.43%)
Mar 14, 2012 43.30 43.82 42.49 43.62 1,113,760 +0.25(+0.58%)
Mar 13, 2012 42.19 43.42 42.06 43.37 1,072,492 +1.38(+3.28%)
Mar 12, 2012 42.22 42.77 41.69 41.99 431,583 -0.16(-0.37%)
Mar 09, 2012 42.07 43.07 41.96 42.15 800,257 +0.16(+0.37%)
Mar 08, 2012 42.20 42.45 41.66 41.99 567,487 +0.36(+0.87%)
Mar 07, 2012 41.83 41.88 41.12 41.63 563,825 +0.20(+0.47%)
Mar 06, 2012 41.53 41.55 40.94 41.43 745,071 -0.75(-1.78%)
Mar 05, 2012 42.68 42.84 41.72 42.19 685,773 -0.70(-1.63%)
Mar 02, 2012 43.00 43.68 42.71 42.88 1,033,492 +0.11(+0.26%)
Mar 01, 2012 42.33 43.27 42.33 42.77 729,134 +0.69(+1.64%)
Feb 29, 2012 42.62 43.09 41.90 42.08 916,736 -0.53(-1.25%)
Feb 28, 2012 42.53 43.06 42.23 42.62 570,444 +0.05(+0.13%)
Feb 27, 2012 42.36 42.80 41.61 42.56 571,111 -0.18(-0.42%)
Feb 24, 2012 42.89 43.56 42.58 42.74 527,927 -0.12(-0.29%)
Feb 23, 2012 42.13 43.13 41.80 42.87 842,490 +0.67(+1.59%)
Feb 22, 2012 43.77 44.61 41.90 42.20 2,249,181 -2.33(-5.23%)
Feb 21, 2012 43.88 45.08 43.79 44.52 907,863 +0.88(+2.02%)
Feb 17, 2012 43.95 44.04 43.23 43.64 818,050 +0.00(+0.00%)
Feb 16, 2012 41.66 43.91 40.75 43.64 1,789,207 +2.64(+6.44%)
Feb 15, 2012 42.32 42.45 40.55 41.00 1,272,979 -0.94(-2.24%)
Feb 14, 2012 42.19 42.27 41.22 41.94 1,105,027 -0.38(-0.90%)
Feb 13, 2012 42.30 42.39 41.34 42.32 633,457 +0.41(+0.97%)
Feb 10, 2012 41.91 42.25 41.41 41.91 670,884 -0.75(-1.76%)
Feb 09, 2012 42.62 42.87 41.80 42.66 490,535 +0.09(+0.22%)
Feb 08, 2012 42.79 43.30 42.42 42.57 404,049 -0.14(-0.33%)
Feb 07, 2012 42.73 43.28 42.26 42.71 450,158 -0.08(-0.18%)
Feb 06, 2012 43.51 43.66 42.77 42.79 669,104 -0.95(-2.18%)
Feb 03, 2012 43.20 44.17 43.19 43.74 638,380 +1.03(+2.41%)
Feb 02, 2012 42.77 43.40 42.41 42.71 423,590 +0.11(+0.26%)
Feb 01, 2012 42.04 43.02 41.80 42.60 639,570 +1.04(+2.50%)
Jan 31, 2012 42.88 42.93 41.34 41.56 1,014,916 -0.73(-1.72%)
Jan 30, 2012 41.69 42.45 40.88 42.29 1,039,797 -0.62(-1.46%)
Jan 27, 2012 42.95 43.26 42.49 42.91 788,373 -0.28(-0.65%)
Jan 26, 2012 43.64 43.80 42.72 43.20 1,040,174 -0.47(-1.07%)
Jan 25, 2012 42.27 43.79 42.05 43.66 841,506 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,489 +0.11(+0.26%)
Jan 23, 2012 43.05 43.34 42.19 42.41 1,437,791 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.90 1,083,703 -0.89(-2.03%)
Jan 19, 2012 43.67 44.77 43.59 43.79 1,206,454 +0.19(+0.43%)
Jan 18, 2012 42.41 43.73 42.30 43.60 459,599 +1.14(+2.69%)
Jan 17, 2012 42.53 42.94 42.01 42.46 471,764 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 529,962 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,384 +0.55(+1.30%)
Jan 11, 2012 42.15 42.24 41.58 42.09 694,833 +0.14(+0.34%)
Jan 10, 2012 41.84 42.58 41.69 41.95 881,503 +0.91(+2.23%)
Jan 09, 2012 41.37 41.84 40.83 41.03 591,201 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.30 1,082,138 +0.52(+1.26%)
Jan 05, 2012 39.82 40.91 39.02 40.78 1,498,712 +0.57(+1.42%)
Jan 04, 2012 39.30 40.46 39.08 40.21 1,051,293 +2.17(+5.71%)
Dec 30, 2011 37.88 38.27 37.88 38.04 423,327 +0.16(+0.41%)
Dec 29, 2011 37.59 38.27 37.47 37.88 461,165 +0.55(+1.46%)
Dec 28, 2011 38.32 38.40 37.10 37.34 464,708 -1.05(-2.73%)
Dec 27, 2011 38.65 39.02 38.28 38.38 312,630 -0.55(-1.40%)
Dec 23, 2011 38.68 38.97 38.39 38.93 310,512 +1.13(+3.00%)
Dec 21, 2011 37.77 38.21 37.18 37.80 490,142 -0.16(-0.41%)
Dec 20, 2011 36.72 38.38 36.72 37.95 1,401,211 +1.89(+5.24%)
Dec 19, 2011 37.27 37.48 35.93 36.06 673,239 -1.05(-2.82%)
Dec 16, 2011 36.54 37.47 36.39 37.11 1,283,025 +0.93(+2.57%)
Dec 15, 2011 36.31 36.55 35.58 36.18 592,675 +0.48(+1.36%)
Dec 14, 2011 35.73 36.20 34.88 35.70 747,286 -0.34(-0.93%)
Dec 13, 2011 37.41 37.82 35.76 36.03 758,628 -1.00(-2.70%)
Dec 12, 2011 37.45 37.72 36.46 37.03 1,225,425 -1.46(-3.80%)
Dec 09, 2011 37.73 38.66 37.48 38.49 581,892 +0.94(+2.50%)
Dec 08, 2011 38.62 38.84 37.20 37.55 770,288 -1.59(-4.07%)
Dec 07, 2011 38.49 39.50 37.76 39.15 1,016,927 +0.20(+0.50%)
Dec 06, 2011 38.70 39.41 38.04 38.95 910,736 +0.23(+0.61%)
Dec 05, 2011 38.93 39.78 38.30 38.72 1,384,589 +0.55(+1.43%)
Dec 02, 2011 38.47 38.84 38.02 38.17 1,125,820 +0.27(+0.72%)
Dec 01, 2011 38.13 38.91 37.54 37.90 1,038,784 -0.47(-1.22%)
Nov 30, 2011 36.23 38.39 36.23 38.37 1,396,849 +3.77(+10.88%)
Nov 29, 2011 34.59 35.07 34.09 34.60 603,002 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,522 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,854 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,443 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,097 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,011 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,646 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,711 -1.07(-3.07%)
Nov 16, 2011 35.41 35.76 34.64 34.77 1,035,912 -1.29(-3.57%)
Nov 15, 2011 35.23 36.37 35.04 36.05 676,087 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,844 +0.23(+0.64%)
Nov 11, 2011 34.50 35.69 34.35 35.26 537,078 +1.39(+4.12%)
Nov 10, 2011 33.90 34.07 33.11 33.86 840,158 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.30 826,717 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.95 35.41 704,491 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,529 -0.22(-0.62%)
Nov 04, 2011 34.39 35.73 34.33 35.46 1,083,421 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.61 34.86 889,051 +0.78(+2.29%)
Nov 02, 2011 33.91 34.39 33.49 34.08 1,192,405 +1.24(+3.77%)
Nov 01, 2011 32.50 33.58 32.10 32.84 1,242,725 -1.58(-4.59%)
Oct 31, 2011 35.17 35.17 33.86 34.43 1,305,239 -1.40(-3.91%)
Oct 28, 2011 35.59 36.37 35.10 35.83 827,647 +0.08(+0.22%)
Oct 27, 2011 34.58 36.38 33.05 35.75 1,059,471 +3.55(+11.03%)
Oct 26, 2011 32.42 32.59 30.93 32.20 861,066 +0.59(+1.87%)
Oct 25, 2011 32.69 32.69 31.51 31.61 520,889 -1.42(-4.29%)
Oct 24, 2011 31.85 33.35 31.85 33.02 596,440 +1.46(+4.64%)
Oct 21, 2011 31.26 31.89 30.84 31.56 384,274 +0.86(+2.79%)
Oct 20, 2011 30.09 30.80 29.43 30.70 575,245 +0.55(+1.81%)
Oct 19, 2011 30.68 30.87 30.01 30.16 736,038 -0.65(-2.12%)
Oct 18, 2011 29.46 31.01 29.28 30.81 1,239,976 +1.20(+4.05%)
Oct 17, 2011 30.78 30.84 29.48 29.61 502,208 -1.39(-4.50%)
Oct 14, 2011 31.03 31.21 30.35 31.01 484,454 +0.53(+1.74%)
Oct 13, 2011 30.20 30.78 29.51 30.48 562,476 -0.09(-0.31%)
Oct 12, 2011 29.95 31.15 29.85 30.57 734,568 +0.97(+3.26%)
Oct 11, 2011 29.21 29.97 28.96 29.60 397,236 +0.02(+0.05%)
Oct 10, 2011 29.00 29.60 28.88 29.59 398,813 +1.46(+5.21%)
Oct 07, 2011 29.25 29.38 27.64 28.12 638,502 -0.92(-3.17%)
Oct 06, 2011 28.85 29.28 28.63 29.04 803,672 +1.06(+3.79%)
Oct 05, 2011 25.89 28.17 25.45 27.98 1,560,495 +2.08(+8.03%)
Oct 04, 2011 24.73 25.96 24.22 25.90 1,597,325 +0.94(+3.78%)
Oct 03, 2011 26.05 26.70 24.76 24.96 1,189,250 -1.53(-5.79%)
Sep 30, 2011 26.83 27.23 26.42 26.49 542,468 -1.00(-3.65%)
Sep 29, 2011 28.12 28.30 26.64 27.50 643,988 +0.20(+0.74%)
Sep 28, 2011 29.21 29.29 27.09 27.30 992,396 -1.85(-6.34%)
Sep 27, 2011 28.48 30.14 28.40 29.14 1,023,367 +1.56(+5.65%)
Sep 26, 2011 27.41 27.64 26.00 27.59 589,416 +0.96(+3.60%)
Sep 23, 2011 25.88 27.11 25.88 26.63 592,363 +0.39(+1.48%)
Sep 22, 2011 27.27 27.45 25.51 26.24 1,021,871 -2.12(-7.47%)
Sep 21, 2011 29.59 29.59 28.35 28.36 692,946 -1.33(-4.49%)
Sep 20, 2011 30.88 31.09 29.68 29.69 585,876 -1.13(-3.67%)
Sep 19, 2011 30.83 30.97 30.20 30.82 787,266 -0.79(-2.51%)
Sep 16, 2011 32.07 32.30 31.23 31.61 810,538 -0.31(-0.98%)
Sep 15, 2011 31.80 32.07 31.42 31.92 700,686 +0.46(+1.46%)
Sep 14, 2011 31.27 31.85 30.40 31.47 918,879 +0.48(+1.53%)
Sep 13, 2011 30.18 31.11 29.58 30.99 1,098,531 +1.00(+3.32%)
Sep 12, 2011 29.60 30.42 29.24 29.99 736,704 +0.00(+0.00%)
Sep 09, 2011 30.56 30.85 29.80 29.99 661,368 -0.96(-3.10%)
Sep 08, 2011 31.05 31.48 30.81 30.95 580,749 -0.43(-1.37%)
Sep 07, 2011 30.78 31.59 30.78 31.38 709,995 +1.32(+4.41%)
Sep 06, 2011 29.21 30.14 28.52 30.05 1,282,789 -0.16(-0.54%)
Sep 02, 2011 30.73 31.50 29.94 30.22 386,374 -1.39(-4.41%)
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.