Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

318.67 -3.45 (-1.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.34 20.88 20.07 20.17 2,074,782 +0.29(+1.46%)
Mar 30, 2009 20.69 20.69 19.47 19.88 1,448,093 -2.39(-10.73%)
Mar 26, 2009 21.51 22.51 21.42 22.27 1,888,862 +1.23(+5.86%)
Mar 25, 2009 20.31 21.89 20.11 21.04 1,891,834 +0.82(+4.05%)
Mar 24, 2009 19.58 20.88 19.21 20.22 1,697,663 +0.15(+0.76%)
Mar 23, 2009 19.85 20.07 19.64 20.06 1,587,993 +2.01(+11.12%)
Mar 20, 2009 19.15 19.36 17.81 18.06 1,663,671 -1.08(-5.64%)
Mar 19, 2009 18.75 20.34 18.72 19.14 2,822,832 +0.93(+5.09%)
Mar 18, 2009 17.05 18.50 16.71 18.21 2,717,954 +1.01(+5.88%)
Mar 17, 2009 17.50 17.52 16.27 17.20 3,117,967 -0.98(-5.39%)
Mar 16, 2009 18.45 18.77 18.13 18.18 3,376,994 -0.02(-0.13%)
Mar 13, 2009 17.81 18.36 17.26 18.20 0 +0.67(+3.85%)
Mar 12, 2009 17.77 17.77 16.59 17.53 3,725,907 -0.38(-2.14%)
Mar 11, 2009 17.80 19.13 17.41 17.91 3,654,205 -1.03(-5.42%)
Mar 10, 2009 17.32 19.02 17.25 18.94 2,827,159 +2.04(+12.06%)
Mar 09, 2009 17.00 17.69 16.55 16.90 2,283,297 -0.29(-1.69%)
Mar 06, 2009 17.20 17.79 16.26 17.19 0 +0.37(+2.19%)
Mar 05, 2009 17.21 17.57 16.59 16.82 2,127,964 -1.05(-5.87%)
Mar 04, 2009 17.77 18.59 17.50 17.87 2,739,010 +2.69(+17.71%)
Mar 02, 2009 17.74 17.88 15.13 15.18 3,689,886 -3.04(-16.69%)
Feb 27, 2009 17.74 19.05 17.52 18.23 0 +0.05(+0.25%)
Feb 26, 2009 18.75 19.35 17.99 18.18 2,236,235 -0.34(-1.82%)
Feb 25, 2009 18.83 19.73 18.23 18.52 2,508,554 -0.47(-2.46%)
Feb 24, 2009 18.42 19.15 17.77 18.98 2,455,249 +0.93(+5.13%)
Feb 23, 2009 20.15 20.29 17.90 18.06 4,122,118 -1.85(-9.31%)
Feb 20, 2009 18.89 20.20 18.50 19.91 0 +0.65(+3.38%)
Feb 19, 2009 16.85 20.30 16.85 19.26 6,160,368 +3.19(+19.89%)
Feb 18, 2009 16.98 17.00 15.51 16.07 3,037,095 -0.84(-4.98%)
Feb 17, 2009 17.99 18.26 16.86 16.91 2,563,870 -1.68(-9.03%)
Feb 13, 2009 18.54 18.94 18.20 18.59 0 -0.05(-0.25%)
Feb 12, 2009 17.81 18.73 17.41 18.63 2,553,991 +0.26(+1.42%)
Feb 11, 2009 18.54 19.17 17.83 18.37 2,291,680 +0.05(+0.25%)
Feb 10, 2009 19.19 20.13 18.13 18.33 2,596,877 -1.09(-5.60%)
Feb 09, 2009 20.46 21.11 18.72 19.41 3,489,291 -1.16(-5.66%)
Feb 06, 2009 19.21 20.82 19.21 20.58 0 +1.35(+7.01%)
Feb 05, 2009 18.44 19.41 18.43 19.23 2,280,243 +0.30(+1.58%)
Feb 04, 2009 17.97 19.53 17.89 18.93 3,085,990 +0.97(+5.42%)
Feb 03, 2009 17.21 18.10 16.75 17.96 2,518,746 +0.93(+5.49%)
Feb 02, 2009 16.75 17.48 16.37 17.02 2,307,054 +0.07(+0.41%)
Jan 30, 2009 17.73 17.98 16.79 16.95 0 -0.33(-1.91%)
Jan 29, 2009 17.65 17.67 16.90 17.28 2,951,501 -0.64(-3.55%)
Jan 28, 2009 16.82 18.36 16.63 17.92 2,789,583 +1.57(+9.61%)
Jan 27, 2009 15.53 16.56 15.51 16.35 2,087,499 +1.04(+6.81%)
Jan 26, 2009 15.94 16.72 14.97 15.31 1,449,195 -0.45(-2.87%)
Jan 23, 2009 14.76 16.37 14.56 15.76 0 +0.38(+2.44%)
Jan 22, 2009 15.25 15.98 14.82 15.38 1,665,024 -0.47(-2.95%)
Jan 21, 2009 14.57 15.88 14.52 15.85 1,630,615 +1.51(+10.52%)
Jan 20, 2009 15.20 15.64 14.20 14.34 1,399,643 -1.18(-7.60%)
Jan 16, 2009 15.90 16.13 14.65 15.52 0 -0.07(-0.44%)
Jan 15, 2009 14.63 15.77 13.98 15.59 2,116,221 +0.61(+4.09%)
Jan 14, 2009 15.77 16.03 14.82 14.98 1,658,454 -1.40(-8.56%)
Jan 13, 2009 16.11 16.53 15.38 16.38 1,111,048 +0.51(+3.19%)
Jan 12, 2009 17.78 17.78 15.61 15.87 2,457,430 -2.05(-11.45%)
Jan 09, 2009 19.24 19.43 17.78 17.93 2,974,659 -1.22(-6.36%)
Jan 08, 2009 18.36 19.23 18.13 19.15 2,872,546 +0.74(+4.04%)
Jan 07, 2009 18.47 18.94 17.97 18.40 3,625,136 -0.38(-2.04%)
Jan 06, 2009 17.57 19.12 17.44 18.79 3,412,470 +1.54(+8.93%)
Jan 05, 2009 16.59 17.52 16.25 17.25 2,185,917 +0.65(+3.92%)
Jan 02, 2009 15.35 16.65 15.25 16.59 0 +1.32(+8.63%)
Jan 01, 2009 15.19 15.67 15.14 15.28 0 +0.00(+0.00%)
Dec 31, 2008 15.19 15.67 15.14 15.28 1,009,518 +0.18(+1.22%)
Dec 30, 2008 14.86 15.09 14.32 15.09 1,275,005 +0.43(+2.93%)
Dec 29, 2008 15.31 15.31 14.51 14.66 1,147,449 -0.34(-2.25%)
Dec 26, 2008 14.63 15.08 14.44 15.00 0 +0.44(+3.00%)
Dec 24, 2008 14.92 14.92 14.39 14.56 315,468 -0.21(-1.40%)
Dec 23, 2008 14.82 15.08 14.20 14.77 1,872,225 +0.15(+1.00%)
Dec 22, 2008 16.20 16.23 14.17 14.63 1,566,891 -1.53(-9.48%)
Dec 19, 2008 16.51 16.82 15.86 16.16 2,798,087 -0.28(-1.72%)
Dec 18, 2008 18.39 18.59 16.12 16.44 2,085,746 -1.88(-10.28%)
Dec 17, 2008 17.98 19.38 17.54 18.33 1,951,733 -0.11(-0.58%)
Dec 16, 2008 16.98 18.43 16.63 18.43 1,869,605 +1.62(+9.61%)
Dec 15, 2008 17.78 18.32 16.46 16.82 2,082,227 -0.70(-4.02%)
Dec 12, 2008 15.58 17.70 15.58 17.52 0 +0.73(+4.33%)
Dec 11, 2008 17.92 18.46 16.49 16.79 2,026,043 -1.23(-6.84%)
Dec 10, 2008 16.20 18.03 16.00 18.03 2,857,733 +2.17(+13.67%)
Dec 09, 2008 15.76 16.75 15.02 15.86 2,636,863 -0.18(-1.10%)
Dec 08, 2008 14.37 16.25 14.37 16.03 2,141,946 +2.20(+15.89%)
Dec 05, 2008 12.97 13.86 12.33 13.84 0 +0.74(+5.61%)
Dec 04, 2008 12.60 13.49 12.57 13.10 2,963,288 +0.25(+1.97%)
Dec 03, 2008 12.44 13.43 12.32 12.85 3,373,378 -0.72(-5.31%)
Dec 02, 2008 13.41 14.41 13.10 13.57 2,862,553 +0.57(+4.36%)
Dec 01, 2008 15.08 15.16 13.00 13.00 2,683,976 -2.80(-17.70%)
Nov 28, 2008 15.63 15.82 15.12 15.80 595,023 -0.06(-0.39%)
Nov 26, 2008 13.84 15.90 13.54 15.86 2,043,446 +1.82(+12.99%)
Nov 25, 2008 12.45 14.20 12.17 14.04 2,435,952 +1.82(+14.86%)
Nov 24, 2008 11.55 12.53 11.35 12.22 2,458,329 +0.92(+8.14%)
Nov 21, 2008 10.44 11.30 9.952 11.30 2,758,946 +1.62(+16.79%)
Nov 20, 2008 11.56 11.91 9.638 9.676 2,702,632 -2.17(-18.31%)
Nov 19, 2008 13.18 13.70 11.84 11.84 2,110,344 -1.69(-12.46%)
Nov 18, 2008 13.87 14.21 13.05 13.53 1,916,582 -0.23(-1.67%)
Nov 17, 2008 14.38 14.56 13.58 13.76 1,907,414 -0.80(-5.47%)
Nov 14, 2008 15.86 15.86 14.17 14.56 0 -1.52(-9.44%)
Nov 13, 2008 14.39 16.07 13.20 16.07 2,411,626 +1.92(+13.53%)
Nov 12, 2008 15.24 15.58 14.07 14.16 2,670,786 -1.56(-9.90%)
Nov 11, 2008 16.65 16.85 15.35 15.71 1,584,071 -1.21(-7.15%)
Nov 10, 2008 17.74 18.29 16.33 16.92 1,838,722 -0.24(-1.38%)
Nov 07, 2008 16.84 17.96 16.39 17.16 0 +0.69(+4.19%)
Nov 06, 2008 18.08 18.33 16.29 16.47 1,957,198 -1.85(-10.12%)
Nov 05, 2008 20.55 20.84 18.22 18.33 2,221,100 -2.57(-12.28%)
Nov 04, 2008 20.85 21.56 20.33 20.89 2,815,223 +0.64(+3.18%)
Nov 03, 2008 19.10 21.26 18.76 20.25 2,906,380 +1.06(+5.55%)
Oct 31, 2008 18.33 19.68 17.76 19.18 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,635 +0.51(+2.84%)
Oct 29, 2008 16.23 19.14 15.70 18.09 4,667,732 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,536,290 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,300 -1.82(-12.14%)
Oct 24, 2008 13.40 15.51 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,998 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,509 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,682 -0.36(-1.75%)
Oct 20, 2008 19.81 21.14 19.30 20.57 3,263,426 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,657,089 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,322 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.42 20.54 6,296,829 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,681,209 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.42 21.48 17.71 17.81 3,067,837 -2.32(-11.53%)
Oct 08, 2008 18.71 21.37 17.84 20.13 4,838,673 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.44 4,062,120 -2.23(-10.29%)
Oct 06, 2008 22.75 22.78 19.17 21.67 3,236,352 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,424 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.66 28.18 1,851,159 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.76 29.09 2,372,606 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,368,127 -5.09(-15.50%)
Sep 26, 2008 33.17 33.31 32.35 32.87 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.13 33.89 1,475,083 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.03 33.43 1,340,028 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,943 -0.72(-2.10%)
Sep 22, 2008 36.56 36.57 34.38 34.38 1,476,821 -2.18(-5.95%)
Sep 19, 2008 36.96 37.23 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.26 32.49 35.10 2,374,592 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,283 -3.14(-8.51%)
Sep 16, 2008 32.55 37.06 32.55 36.92 3,141,209 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.25 34.49 2,422,305 -4.20(-10.85%)
Sep 12, 2008 37.31 39.62 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.52 37.67 33.62 36.79 3,068,568 +0.77(+2.15%)
Sep 10, 2008 34.67 36.64 34.38 36.02 2,145,850 +1.82(+5.33%)
Sep 09, 2008 36.67 36.74 34.11 34.19 3,049,912 -2.86(-7.71%)
Sep 08, 2008 39.65 39.95 36.77 37.05 3,299,332 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.32 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.58 41.06 37.75 37.86 3,802,339 -2.96(-7.26%)
Sep 03, 2008 40.31 41.01 39.53 40.83 3,114,429 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.27 1,926,988 -3.40(-7.79%)
Aug 29, 2008 43.63 44.17 43.32 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.62 1,205,059 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.60 1,318,831 +0.53(+1.26%)
Aug 26, 2008 42.38 42.60 41.54 42.08 1,186,985 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,963 -1.54(-3.51%)
Aug 22, 2008 44.33 44.41 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.63 45.08 44.05 44.32 1,424,122 -0.06(-0.14%)
Aug 20, 2008 43.47 44.74 43.30 44.38 2,047,531 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,917 +1.96(+4.73%)
Aug 18, 2008 41.37 42.24 41.09 41.51 1,379,753 +0.29(+0.71%)
Aug 15, 2008 42.60 42.80 40.93 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,313 -2.15(-4.78%)
Aug 13, 2008 41.56 45.33 41.39 45.08 3,447,193 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.10 41.53 1,757,237 -0.25(-0.59%)
Aug 11, 2008 43.32 43.59 41.22 41.78 1,626,891 -1.69(-3.89%)
Aug 08, 2008 44.57 44.68 42.71 43.47 1,418,219 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,883 -1.20(-2.61%)
Aug 06, 2008 45.32 46.71 44.49 46.11 1,138,568 +0.83(+1.83%)
Aug 05, 2008 44.77 46.07 44.17 45.29 1,874,737 +0.84(+1.88%)
Aug 04, 2008 45.97 46.53 43.85 44.45 1,665,608 -2.07(-4.45%)
Aug 01, 2008 47.71 47.85 45.97 46.52 1,768,344 -1.87(-3.86%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
Jul 01, 2008 58.53 59.94 57.80 59.84 2,965,848 +0.78(+1.32%)
Jun 30, 2008 59.10 60.02 58.53 59.06 1,209,278 +0.15(+0.26%)
Jun 27, 2008 58.69 60.09 58.45 58.91 1,524,551 +0.21(+0.37%)
Jun 26, 2008 59.18 59.96 57.94 58.69 2,453,719 +0.78(+1.35%)
Jun 25, 2008 56.79 58.49 55.19 57.91 2,122,538 +1.42(+2.51%)
Jun 24, 2008 59.70 59.99 56.17 56.49 2,922,969 +0.20(+0.35%)
Jun 23, 2008 54.96 56.60 54.72 56.29 1,109,994 +1.56(+2.86%)
Jun 20, 2008 56.27 56.49 54.60 54.73 1,529,827 -1.76(-3.12%)
Jun 19, 2008 56.21 57.08 55.89 56.49 1,361,643 +0.48(+0.86%)
Jun 18, 2008 54.82 56.15 54.10 56.01 1,482,425 +1.03(+1.87%)
Jun 17, 2008 55.45 57.22 54.73 54.98 1,494,608 +1.60(+3.00%)
Jun 16, 2008 52.51 53.72 52.13 53.38 802,717 +0.59(+1.12%)
Jun 13, 2008 51.27 52.81 51.11 52.79 864,659 +1.86(+3.66%)
Jun 12, 2008 51.73 52.43 50.46 50.93 1,109,994 -0.62(-1.20%)
Jun 11, 2008 52.99 53.25 51.35 51.55 1,199,112 -1.20(-2.28%)
Jun 10, 2008 52.96 53.78 52.13 52.76 973,493 -1.03(-1.91%)
Jun 09, 2008 52.18 53.87 52.18 53.78 1,068,458 +1.82(+3.49%)
Jun 06, 2008 53.16 53.63 51.81 51.97 855,975 -1.69(-3.14%)
Jun 05, 2008 52.12 53.65 52.11 53.65 1,231,234 +2.07(+4.01%)
Jun 04, 2008 52.10 52.86 51.51 51.58 808,836 -0.92(-1.75%)
Jun 03, 2008 53.23 53.23 51.40 52.50 1,284,303 -0.31(-0.59%)
Jun 02, 2008 52.03 53.09 51.55 52.82 1,142,419 +0.74(+1.43%)
May 30, 2008 51.35 52.80 51.35 52.07 2,657,313 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.31 51.17 982,000 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,724 +1.75(+3.49%)
May 27, 2008 50.80 51.18 49.77 50.30 1,008,839 -0.50(-0.98%)
May 26, 2008 51.43 51.58 49.75 50.79 0 +0.00(+0.00%)
May 23, 2008 51.43 51.58 49.75 50.79 944,301 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.79 51.31 1,477,385 +0.53(+1.04%)
May 21, 2008 51.58 52.24 50.72 50.78 1,041,538 -0.84(-1.62%)
May 20, 2008 50.87 51.67 49.87 51.61 728,221 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.92 51.22 1,135,882 -1.00(-1.91%)
May 16, 2008 51.88 52.41 51.39 52.21 791,706 +0.36(+0.69%)
May 15, 2008 50.93 51.85 50.56 51.85 1,004,308 +1.10(+2.17%)
May 14, 2008 50.56 52.08 49.90 50.75 1,599,788 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.37 1,690,742 +1.65(+3.40%)
May 12, 2008 47.85 48.73 46.83 48.72 1,346,948 +1.02(+2.14%)
May 09, 2008 47.74 47.85 46.89 47.70 1,061,649 -0.38(-0.80%)
May 08, 2008 47.27 48.10 47.27 48.08 1,346,883 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.92 1,296,447 -0.87(-1.81%)
May 06, 2008 48.20 48.27 47.47 47.79 857,299 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.21 904,927 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.79 903,263 +0.28(+0.59%)
May 01, 2008 46.18 46.76 45.29 46.52 1,008,896 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.56 810,964 -0.15(-0.31%)
Apr 29, 2008 47.32 47.52 46.66 46.71 1,291,165 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.49 2,122,851 +0.31(+0.67%)
Apr 25, 2008 46.01 47.18 45.40 47.18 1,081,903 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,437 -0.32(-0.70%)
Apr 23, 2008 46.80 46.80 45.62 46.12 1,060,985 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.31 46.83 1,045,392 -0.90(-1.89%)
Apr 21, 2008 47.35 48.23 46.80 47.73 1,253,114 +0.19(+0.40%)
Apr 18, 2008 47.58 48.18 46.90 47.54 1,056,452 -0.19(-0.40%)
Apr 17, 2008 47.42 48.99 45.78 47.73 2,275,266 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,209 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,536 -0.08(-0.18%)
Apr 14, 2008 46.99 47.98 46.34 47.59 878,192 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,801 -1.01(-2.09%)
Apr 10, 2008 47.33 48.50 46.49 48.31 647,729 +0.98(+2.07%)
Apr 09, 2008 48.34 48.50 46.99 47.33 855,046 -1.29(-2.65%)
Apr 08, 2008 47.38 48.68 47.38 48.62 713,602 +0.80(+1.67%)
Apr 07, 2008 48.25 48.83 47.28 47.82 1,182,889 -0.21(-0.45%)
Apr 04, 2008 47.17 48.10 46.99 48.04 881,064 +0.74(+1.57%)
Apr 03, 2008 46.35 47.59 45.81 47.29 1,421,975 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.91 46.59 1,306,226 +0.44(+0.96%)
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.