Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.80 31.11 30.49 30.86 1,279,426 +0.40(+1.31%)
Nov 27, 2009 29.92 30.81 29.66 30.46 431,937 -0.81(-2.58%)
Nov 25, 2009 31.33 31.45 31.08 31.27 1,038,845 +0.10(+0.31%)
Nov 24, 2009 30.74 31.26 30.53 31.17 2,386,213 +1.34(+4.51%)
Nov 23, 2009 30.80 31.03 29.69 29.83 997,062 -0.07(-0.23%)
Nov 20, 2009 29.37 29.97 29.06 29.90 1,060,389 -0.05(-0.15%)
Nov 19, 2009 30.07 30.07 29.14 29.94 1,400,063 -0.65(-2.12%)
Nov 18, 2009 31.45 31.48 30.47 30.59 1,372,946 -0.72(-2.29%)
Nov 17, 2009 30.49 31.38 30.34 31.31 993,258 +0.51(+1.67%)
Nov 16, 2009 30.18 31.18 30.05 30.80 1,229,178 +1.22(+4.11%)
Nov 13, 2009 29.51 29.84 29.09 29.58 1,174,862 +0.21(+0.72%)
Nov 12, 2009 30.22 30.43 29.27 29.37 725,774 -0.88(-2.92%)
Nov 11, 2009 30.37 30.80 30.10 30.25 963,196 +0.34(+1.14%)
Nov 10, 2009 30.03 30.32 29.53 29.91 1,089,160 -0.32(-1.07%)
Nov 09, 2009 29.93 30.69 29.92 30.24 932,635 +0.88(+3.01%)
Nov 06, 2009 28.86 30.49 28.85 29.35 939,573 -0.14(-0.49%)
Nov 05, 2009 28.53 29.50 28.35 29.50 1,320,062 +1.24(+4.38%)
Nov 04, 2009 28.79 29.17 28.15 28.26 1,268,971 +0.00(+0.00%)
Nov 03, 2009 27.13 28.65 26.82 28.26 1,767,101 +0.76(+2.77%)
Nov 02, 2009 27.67 28.49 26.95 27.50 1,818,594 -0.05(-0.16%)
Oct 30, 2009 29.11 29.11 27.30 27.54 2,049,384 -1.69(-5.79%)
Oct 29, 2009 28.61 29.92 28.52 29.23 1,557,537 +0.93(+3.28%)
Oct 28, 2009 29.17 29.41 28.04 28.30 2,306,852 -1.24(-4.19%)
Oct 27, 2009 30.56 30.65 29.42 29.54 2,162,107 -0.96(-3.14%)
Oct 26, 2009 31.94 32.51 30.43 30.50 1,751,180 -1.34(-4.20%)
Oct 23, 2009 31.84 32.07 31.39 31.84 1,684,299 -0.05(-0.17%)
Oct 22, 2009 31.67 32.22 30.09 31.89 3,880,454 -1.08(-3.27%)
Oct 21, 2009 32.34 33.91 32.19 32.97 1,792,429 +0.36(+1.11%)
Oct 20, 2009 32.03 32.64 31.91 32.61 1,151,146 -0.42(-1.28%)
Oct 19, 2009 33.21 33.77 32.66 33.03 1,468,945 -0.11(-0.32%)
Oct 16, 2009 33.26 33.37 32.64 33.14 1,412,667 -0.66(-1.97%)
Oct 15, 2009 32.71 33.94 32.34 33.80 1,967,903 +0.74(+2.24%)
Oct 14, 2009 32.62 33.30 32.31 33.06 2,025,343 +1.03(+3.21%)
Oct 13, 2009 31.99 32.16 31.23 32.03 1,375,661 -0.04(-0.12%)
Oct 12, 2009 31.79 32.22 31.60 32.07 1,320,660 +0.47(+1.48%)
Oct 09, 2009 31.51 31.88 31.11 31.60 802,434 -0.08(-0.26%)
Oct 08, 2009 32.08 32.12 31.02 31.69 1,546,800 +0.57(+1.84%)
Oct 07, 2009 31.14 31.68 30.80 31.11 1,523,507 -0.03(-0.10%)
Oct 06, 2009 32.06 32.36 30.62 31.14 1,963,227 -0.52(-1.65%)
Oct 05, 2009 30.28 31.85 30.28 31.66 1,681,977 +1.35(+4.46%)
Oct 02, 2009 30.27 31.14 29.88 30.31 1,904,443 -0.87(-2.78%)
Oct 01, 2009 31.99 32.37 31.14 31.18 1,465,506 -0.95(-2.96%)
Sep 30, 2009 32.81 32.87 31.52 32.13 1,680,859 -0.23(-0.70%)
Sep 29, 2009 32.36 33.41 32.02 32.36 2,732,681 +0.45(+1.42%)
Sep 28, 2009 31.70 32.22 31.21 31.91 875,268 +0.39(+1.25%)
Sep 25, 2009 31.60 32.53 31.26 31.51 993,875 -0.35(-1.09%)
Sep 24, 2009 32.74 33.04 31.44 31.86 1,200,486 -0.85(-2.61%)
Sep 23, 2009 33.30 33.79 32.35 32.71 1,305,001 -0.35(-1.07%)
Sep 22, 2009 32.65 33.50 32.42 33.07 1,431,080 +0.92(+2.87%)
Sep 21, 2009 31.88 32.69 31.63 32.15 1,685,148 -0.02(-0.05%)
Sep 18, 2009 32.06 32.53 31.51 32.16 1,770,475 -0.08(-0.23%)
Sep 17, 2009 31.94 33.50 31.70 32.24 1,506,192 +0.01(+0.04%)
Sep 16, 2009 31.70 32.65 31.70 32.23 1,394,367 +1.01(+3.25%)
Sep 15, 2009 30.59 31.81 30.46 31.21 1,453,495 +0.30(+0.98%)
Sep 14, 2009 30.33 31.10 29.67 30.91 1,115,681 +0.33(+1.09%)
Sep 11, 2009 30.82 31.23 30.22 30.58 1,285,883 -0.31(-1.00%)
Sep 10, 2009 29.82 30.89 29.41 30.89 1,394,271 +1.12(+3.75%)
Sep 09, 2009 29.70 30.04 29.28 29.77 1,438,572 +0.02(+0.08%)
Sep 08, 2009 29.53 29.86 28.95 29.75 1,168,590 +0.75(+2.60%)
Sep 04, 2009 28.03 29.07 27.72 28.99 1,156,529 +0.91(+3.25%)
Sep 03, 2009 27.75 28.18 27.10 28.08 859,795 +0.67(+2.45%)
Sep 02, 2009 26.90 27.72 26.90 27.41 1,215,813 -0.26(-0.96%)
Sep 01, 2009 27.48 28.81 27.38 27.67 1,980,334 -0.22(-0.78%)
Aug 31, 2009 27.90 28.00 27.41 27.89 1,291,689 -0.54(-1.91%)
Aug 28, 2009 28.16 28.45 27.82 28.43 1,380,536 +0.61(+2.20%)
Aug 27, 2009 27.22 28.20 26.61 27.82 1,183,950 +0.47(+1.71%)
Aug 26, 2009 27.21 27.71 26.57 27.35 1,082,902 +0.02(+0.06%)
Aug 25, 2009 27.52 28.09 27.27 27.34 1,593,947 +0.16(+0.58%)
Aug 24, 2009 27.52 27.91 27.02 27.18 1,087,334 -0.30(-1.10%)
Aug 21, 2009 27.50 27.63 27.15 27.48 905,994 +0.62(+2.30%)
Aug 20, 2009 26.00 27.03 25.97 26.86 956,594 +0.85(+3.28%)
Aug 19, 2009 25.59 26.15 25.51 26.01 1,587,376 -0.12(-0.46%)
Aug 18, 2009 26.41 26.47 25.90 26.13 1,971,698 -0.24(-0.91%)
Aug 17, 2009 26.69 27.20 26.01 26.37 1,136,686 -1.28(-4.64%)
Aug 14, 2009 28.25 28.28 27.29 27.65 1,184,190 -0.19(-0.68%)
Aug 13, 2009 26.98 28.02 26.91 27.84 1,305,798 +1.16(+4.35%)
Aug 12, 2009 25.93 27.03 25.66 26.68 1,438,138 +0.69(+2.67%)
Aug 11, 2009 26.44 26.55 25.75 25.99 1,333,243 -0.74(-2.76%)
Aug 10, 2009 26.79 26.94 26.33 26.73 1,395,388 -0.14(-0.53%)
Aug 07, 2009 26.42 27.12 25.88 26.87 1,010,252 +1.11(+4.30%)
Aug 06, 2009 26.27 26.70 25.60 25.76 1,741,628 -0.25(-0.96%)
Aug 05, 2009 26.06 26.47 25.61 26.01 1,579,711 -0.26(-1.00%)
Aug 04, 2009 26.24 26.50 25.90 26.27 1,133,156 -0.28(-1.05%)
Aug 03, 2009 26.17 26.76 25.69 26.55 2,179,793 +1.17(+4.63%)
Jul 31, 2009 25.56 25.88 25.07 25.38 2,115,804 -0.08(-0.30%)
Jul 30, 2009 26.08 26.31 25.35 25.45 2,764,789 -0.12(-0.47%)
Jul 29, 2009 26.63 26.75 25.26 25.57 5,371,835 -2.57(-9.12%)
Jul 28, 2009 27.29 28.44 27.25 28.14 1,979,458 +0.20(+0.73%)
Jul 27, 2009 27.68 27.94 27.10 27.94 1,413,379 +0.88(+3.26%)
Jul 24, 2009 27.07 27.74 26.59 27.06 1,399,586 -0.26(-0.94%)
Jul 23, 2009 27.36 28.68 26.76 27.31 4,452,608 -2.60(-8.68%)
Jul 22, 2009 29.01 30.07 28.86 29.91 1,128,548 +0.14(+0.46%)
Jul 21, 2009 30.11 30.11 28.88 29.77 1,150,529 -0.03(-0.10%)
Jul 20, 2009 29.59 30.07 29.26 29.80 852,660 +0.65(+2.22%)
Jul 17, 2009 29.28 29.54 28.59 29.16 999,840 -0.11(-0.39%)
Jul 16, 2009 28.54 29.47 28.41 29.27 1,002,629 +0.55(+1.91%)
Jul 15, 2009 27.67 28.88 27.67 28.72 1,184,611 +1.62(+5.97%)
Jul 14, 2009 26.78 27.37 26.51 27.10 860,763 +0.73(+2.77%)
Jul 13, 2009 26.04 26.41 25.21 26.37 1,160,170 +0.38(+1.45%)
Jul 10, 2009 25.62 26.04 25.36 25.99 1,283,895 +0.11(+0.41%)
Jul 09, 2009 25.96 26.56 25.38 25.89 982,043 +0.35(+1.36%)
Jul 08, 2009 26.63 27.24 24.73 25.54 1,648,478 -1.07(-4.02%)
Jul 07, 2009 27.52 27.65 26.51 26.61 1,420,333 -0.72(-2.62%)
Jul 06, 2009 27.81 28.10 26.42 27.33 1,508,901 -1.34(-4.67%)
Jul 02, 2009 28.13 29.19 27.85 28.67 1,221,126 -0.22(-0.76%)
Jul 01, 2009 29.16 30.20 28.80 28.89 675,420 -0.02(-0.05%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,683 -0.11(-0.36%)
Jun 29, 2009 28.53 29.38 28.28 29.01 1,460,712 +0.56(+1.99%)
Jun 26, 2009 29.34 30.01 28.28 28.44 1,845,105 -1.00(-3.40%)
Jun 25, 2009 28.46 29.51 28.42 29.44 1,025,255 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.64 1,191,403 +0.25(+0.87%)
Jun 23, 2009 28.34 29.01 27.52 28.40 914,257 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,222 -1.96(-6.51%)
Jun 19, 2009 30.47 31.05 29.94 30.08 1,020,218 -0.04(-0.12%)
Jun 18, 2009 29.60 30.66 28.80 30.11 848,198 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.68 1,658,752 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,597 -0.61(-2.00%)
Jun 15, 2009 30.96 30.96 29.93 30.54 1,210,470 -1.44(-4.50%)
Jun 12, 2009 31.82 32.15 31.08 31.98 884,225 -0.47(-1.44%)
Jun 11, 2009 32.19 32.97 31.96 32.45 1,469,095 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.05 32.02 1,920,532 -0.18(-0.56%)
Jun 09, 2009 30.14 32.47 29.98 32.20 2,782,517 +3.12(+10.75%)
Jun 08, 2009 28.61 29.34 28.21 29.07 752,144 -0.98(-3.26%)
Jun 05, 2009 29.80 30.38 28.79 30.05 1,363,593 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.31 29.27 1,589,368 +0.71(+2.48%)
Jun 03, 2009 29.34 29.70 28.07 28.56 1,441,916 -1.59(-5.27%)
Jun 02, 2009 29.08 30.27 29.08 30.15 2,010,660 +0.59(+1.99%)
Jun 01, 2009 29.01 30.22 29.01 29.56 2,418,743 +0.96(+3.37%)
May 29, 2009 28.95 29.02 27.92 28.60 1,330,688 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.58 1,441,252 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,548 +0.15(+0.53%)
May 26, 2009 26.50 28.31 26.17 28.07 1,199,291 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,799 -0.21(-0.78%)
May 21, 2009 27.83 27.98 26.77 27.10 1,127,063 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,986 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,683 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.08 26.88 1,367,264 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,736 -0.35(-1.40%)
May 14, 2009 24.81 25.56 23.85 25.16 1,666,486 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,780,142 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,844 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,828 -1.40(-4.95%)
May 08, 2009 27.56 28.76 27.26 28.35 951,319 +1.05(+3.85%)
May 07, 2009 28.73 28.90 26.76 27.30 1,509,935 -1.10(-3.86%)
May 06, 2009 28.55 28.76 27.41 28.40 1,188,388 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,403 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,748 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.17 27.24 1,378,590 +0.79(+2.98%)
Apr 30, 2009 26.12 26.80 25.57 26.45 1,293,342 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,140,127 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,915 -0.96(-3.80%)
Apr 27, 2009 25.90 26.63 24.70 25.30 1,614,147 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,616 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,095,094 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,270,023 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.11 27.01 2,584,176 +0.53(+2.00%)
Apr 20, 2009 27.19 27.74 26.11 26.48 2,228,207 -1.34(-4.80%)
Apr 17, 2009 26.92 28.07 26.08 27.82 2,019,949 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,651 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,420 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,437 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.45 26.47 1,690,573 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.54 1,593,095 +1.90(+8.03%)
Apr 08, 2009 23.18 23.94 22.85 23.64 1,630,201 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,843 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,497 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.34 23.64 2,550,955 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.70 2,610,691 +1.64(+7.81%)
Apr 01, 2009 19.08 21.34 18.76 21.06 2,917,723 +1.29(+6.53%)
Mar 31, 2009 19.93 20.46 19.67 19.77 2,117,065 +0.29(+1.46%)
Mar 30, 2009 20.27 20.27 19.08 19.48 1,477,605 -2.34(-10.73%)
Mar 26, 2009 21.08 22.06 20.99 21.83 1,927,356 +1.21(+5.86%)
Mar 25, 2009 19.90 21.45 19.71 20.62 1,930,389 +0.80(+4.05%)
Mar 24, 2009 19.19 20.46 18.83 19.81 1,732,261 +0.15(+0.76%)
Mar 23, 2009 19.45 19.67 19.25 19.66 1,620,356 +1.97(+11.12%)
Mar 20, 2009 18.76 18.97 17.46 17.70 1,697,576 -1.06(-5.64%)
Mar 19, 2009 18.38 19.93 18.35 18.76 2,880,360 +0.91(+5.09%)
Mar 18, 2009 16.71 18.13 16.38 17.85 2,773,345 +0.99(+5.88%)
Mar 17, 2009 17.15 17.17 15.95 16.86 3,181,511 -0.96(-5.39%)
Mar 16, 2009 18.08 18.39 17.77 17.82 3,445,816 -0.02(-0.13%)
Mar 13, 2009 17.46 17.99 16.92 17.84 0 +0.66(+3.85%)
Mar 12, 2009 17.42 17.42 16.26 17.18 3,801,840 -0.38(-2.14%)
Mar 11, 2009 17.45 18.75 17.07 17.55 3,728,677 -1.01(-5.42%)
Mar 10, 2009 16.98 18.64 16.90 18.56 2,884,775 +2.00(+12.06%)
Mar 09, 2009 16.66 17.34 16.22 16.56 2,329,830 -0.29(-1.69%)
Mar 06, 2009 16.86 17.43 15.93 16.85 0 +0.36(+2.19%)
Mar 05, 2009 16.86 17.22 16.26 16.49 2,171,332 -1.03(-5.87%)
Mar 04, 2009 17.42 18.22 17.15 17.52 2,794,831 +2.71(+18.31%)
Mar 02, 2009 17.30 17.44 14.75 14.81 3,784,178 -2.97(-16.69%)
Feb 27, 2009 17.29 18.58 17.08 17.77 0 +0.04(+0.25%)
Feb 26, 2009 18.28 18.87 17.54 17.73 2,293,380 -0.33(-1.82%)
Feb 25, 2009 18.36 19.24 17.77 18.06 2,572,658 -0.46(-2.46%)
Feb 24, 2009 17.96 18.68 17.32 18.51 2,517,991 +0.90(+5.13%)
Feb 23, 2009 19.65 19.78 17.46 17.61 4,227,456 -1.81(-9.31%)
Feb 20, 2009 18.42 19.70 18.04 19.42 0 +0.63(+3.38%)
Feb 19, 2009 16.43 19.80 16.43 18.78 6,317,792 +3.12(+19.89%)
Feb 18, 2009 16.56 16.58 15.13 15.67 3,114,705 -0.82(-4.98%)
Feb 17, 2009 17.54 17.81 16.44 16.49 2,629,388 -1.64(-9.03%)
Feb 13, 2009 18.08 18.47 17.74 18.12 0 -0.04(-0.25%)
Feb 12, 2009 17.37 18.26 16.98 18.17 2,619,256 +0.25(+1.42%)
Feb 11, 2009 18.08 18.69 17.38 17.91 2,350,242 +0.04(+0.25%)
Feb 10, 2009 18.71 19.62 17.67 17.87 2,663,238 -1.06(-5.60%)
Feb 09, 2009 19.95 20.58 18.26 18.93 3,578,457 -1.14(-5.66%)
Feb 06, 2009 18.74 20.30 18.74 20.07 0 +1.31(+7.01%)
Feb 05, 2009 17.98 18.92 17.97 18.75 2,338,513 +0.29(+1.58%)
Feb 04, 2009 17.52 19.04 17.44 18.46 3,164,851 +0.95(+5.42%)
Feb 03, 2009 16.79 17.65 16.34 17.51 2,583,110 +0.91(+5.49%)
Feb 02, 2009 16.34 17.05 15.96 16.60 2,366,009 +0.07(+0.41%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,924 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,869 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,844 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,228 -0.44(-2.87%)
Jan 23, 2009 14.39 15.96 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,573 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,284 +1.47(+10.52%)
Jan 20, 2009 14.82 15.25 13.84 13.98 1,435,409 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.13 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,299 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.60 1,700,834 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,440 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.22 15.48 2,520,228 -2.00(-11.45%)
Jan 09, 2009 18.76 18.94 17.34 17.48 3,050,674 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,951 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.94 3,717,774 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,673 +1.50(+8.93%)
Jan 05, 2009 16.18 17.08 15.84 16.82 2,241,777 +0.63(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
Jan 01, 2009 14.81 15.28 14.76 14.90 0 +0.00(+0.00%)
Dec 31, 2008 14.81 15.28 14.76 14.90 1,035,315 +0.18(+1.22%)
Dec 30, 2008 14.49 14.72 13.96 14.72 1,307,587 +0.42(+2.93%)
Dec 29, 2008 14.93 14.93 14.15 14.30 1,176,772 -0.33(-2.25%)
Dec 26, 2008 14.26 14.70 14.08 14.63 0 +0.43(+3.00%)
Dec 24, 2008 14.54 14.54 14.03 14.20 323,529 -0.20(-1.40%)
Dec 23, 2008 14.46 14.71 13.85 14.40 1,920,068 +0.14(+1.00%)
Dec 22, 2008 15.80 15.82 13.82 14.26 1,606,931 -1.49(-9.48%)
Dec 19, 2008 16.10 16.40 15.46 15.75 2,869,590 -0.28(-1.72%)
Dec 18, 2008 17.93 18.12 15.72 16.03 2,139,046 -1.84(-10.28%)
Dec 17, 2008 17.53 18.90 17.11 17.87 2,001,608 -0.10(-0.58%)
Dec 16, 2008 16.55 17.97 16.22 17.97 1,917,381 +1.58(+9.61%)
Dec 15, 2008 17.34 17.86 16.05 16.40 2,135,437 -0.69(-4.02%)
Dec 12, 2008 15.19 17.26 15.19 17.08 0 +0.71(+4.33%)
Dec 11, 2008 17.47 18.00 16.08 16.37 2,077,817 -1.20(-6.84%)
Dec 10, 2008 15.79 17.58 15.60 17.58 2,930,761 +2.11(+13.67%)
Dec 09, 2008 15.37 16.33 14.65 15.46 2,704,246 -0.17(-1.10%)
Dec 08, 2008 14.01 15.84 14.01 15.64 2,196,682 +2.14(+15.89%)
Dec 05, 2008 12.65 13.51 12.03 13.49 0 +0.72(+5.61%)
Dec 04, 2008 12.29 13.16 12.26 12.77 3,039,012 +0.25(+1.97%)
Dec 03, 2008 12.13 13.10 12.01 12.53 3,459,582 -0.63(-4.77%)
Dec 02, 2008 13.00 13.97 12.70 13.16 2,952,373 +0.55(+4.36%)
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.