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 (%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,529 -0.76(-4.73%)
Feb 27, 2006 16.31 16.32 15.95 16.03 1,157,007 -0.21(-1.28%)
Feb 24, 2006 16.17 16.27 15.88 16.24 1,027,551 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,354 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,646 +0.11(+0.71%)
Feb 21, 2006 15.47 15.70 15.26 15.61 1,004,897 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,723 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,034 +0.73(+5.05%)
Feb 15, 2006 14.52 14.63 14.06 14.49 687,731 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,147 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 875,981 -0.35(-2.46%)
Feb 10, 2006 14.05 14.51 13.76 14.40 1,092,549 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,084 -0.42(-2.92%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,046 -0.09(-0.61%)
Feb 07, 2006 15.20 15.27 14.59 14.60 1,064,500 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.04 15.39 1,305,341 +0.27(+1.75%)
Feb 03, 2006 15.11 15.39 15.04 15.12 1,018,382 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,095 +0.81(+5.59%)
Feb 01, 2006 14.65 14.75 14.38 14.54 981,702 -0.20(-1.37%)
Jan 31, 2006 14.37 14.93 14.17 14.74 1,172,649 -0.05(-0.33%)
Jan 30, 2006 14.95 15.09 14.75 14.79 769,180 -0.17(-1.10%)
Jan 27, 2006 14.49 15.14 14.57 14.95 882,723 +0.46(+3.17%)
Jan 26, 2006 14.29 14.53 14.22 14.49 844,156 +0.20(+1.40%)
Jan 25, 2006 14.40 14.61 14.19 14.29 803,971 -0.00(-0.01%)
Jan 24, 2006 13.77 14.36 13.76 14.29 1,648,937 +0.61(+4.43%)
Jan 23, 2006 13.53 13.90 13.47 13.69 1,500,333 +0.21(+1.58%)
Jan 20, 2006 12.69 13.85 12.69 13.47 2,591,534 +0.79(+6.21%)
Jan 19, 2006 12.63 12.77 12.58 12.69 1,760,592 +0.24(+1.97%)
Jan 18, 2006 12.24 12.92 12.19 12.44 2,780,053 +0.25(+2.07%)
Jan 17, 2006 12.03 12.26 12.02 12.19 593,336 +0.18(+1.47%)
Jan 13, 2006 12.83 12.83 12.00 12.01 440,417 +0.04(+0.29%)
Jan 12, 2006 12.12 12.20 11.95 11.98 629,746 -0.16(-1.34%)
Jan 11, 2006 12.43 12.50 12.12 12.14 710,655 -0.29(-2.34%)
Jan 10, 2006 12.09 12.60 12.01 12.43 1,243,310 +0.15(+1.25%)
Jan 09, 2006 11.68 12.35 11.68 12.28 1,226,859 +0.58(+4.93%)
Jan 06, 2006 11.67 11.82 11.64 11.70 753,807 +0.03(+0.27%)
Jan 05, 2006 11.68 11.69 11.54 11.67 705,801 +0.01(+0.08%)
Jan 04, 2006 11.51 11.74 11.51 11.66 987,096 -0.02(-0.16%)
Jan 03, 2006 11.49 11.79 11.37 11.68 856,832 +0.35(+3.08%)
Dec 30, 2005 11.46 11.46 11.27 11.33 498,403 -0.16(-1.44%)
Dec 29, 2005 11.58 11.58 11.40 11.50 413,447 -0.07(-0.58%)
Dec 28, 2005 11.31 11.60 11.31 11.56 498,133 +0.22(+1.91%)
Dec 27, 2005 11.74 11.74 11.34 11.35 698,249 -0.34(-2.93%)
Dec 23, 2005 11.67 11.71 11.59 11.69 446,620 +0.05(+0.40%)
Dec 22, 2005 11.72 11.72 11.52 11.64 423,426 -0.03(-0.29%)
Dec 21, 2005 11.59 11.68 11.56 11.68 780,507 +0.08(+0.67%)
Dec 20, 2005 11.48 11.64 11.48 11.60 871,396 +0.12(+1.05%)
Dec 19, 2005 11.63 11.83 11.46 11.48 806,938 -0.15(-1.29%)
Dec 16, 2005 11.86 12.04 11.63 11.63 1,435,875 -0.23(-1.97%)
Dec 15, 2005 12.07 12.10 11.84 11.86 572,839 -0.21(-1.72%)
Dec 14, 2005 11.95 12.12 11.95 12.07 511,618 +0.02(+0.17%)
Dec 13, 2005 11.99 12.09 11.87 12.05 648,625 -0.12(-0.98%)
Dec 12, 2005 12.20 12.23 12.15 12.17 534,003 +0.00(+0.03%)
Dec 09, 2005 12.12 12.25 12.04 12.16 439,608 +0.05(+0.44%)
Dec 08, 2005 12.20 12.38 11.99 12.11 896,208 -0.19(-1.58%)
Dec 07, 2005 12.14 12.36 12.13 12.30 514,854 +0.03(+0.23%)
Dec 06, 2005 12.34 12.44 12.24 12.28 1,072,591 -0.08(-0.63%)
Dec 05, 2005 12.42 12.47 12.27 12.35 969,566 +0.12(+0.97%)
Dec 02, 2005 12.35 12.40 12.10 12.24 697,170 -0.12(-0.96%)
Dec 01, 2005 12.04 12.38 12.01 12.35 1,065,039 +0.39(+3.30%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,198 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,037 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.61 11.61 919,942 -0.42(-3.53%)
Nov 25, 2005 11.77 12.04 11.74 12.04 208,477 +0.27(+2.30%)
Nov 23, 2005 11.87 11.99 11.70 11.77 705,801 +0.04(+0.30%)
Nov 22, 2005 11.89 11.89 11.63 11.73 646,737 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.89 543,982 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,094,976 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,620 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 420,999 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,297 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.20 11.35 637,837 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,718 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,498 +0.00(+0.02%)
Nov 09, 2005 11.24 11.36 11.11 11.18 953,924 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,737 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,333 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,499 -0.05(-0.48%)
Nov 03, 2005 11.10 11.31 11.08 11.22 988,984 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,551 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,623 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,131 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.946 10.26 555,848 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.909 9.967 520,518 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,038 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,551 -0.04(-0.36%)
Oct 24, 2005 9.748 10.23 9.694 10.21 1,222,004 +0.52(+5.38%)
Oct 21, 2005 9.195 9.878 9.195 9.690 1,168,064 +0.52(+5.70%)
Oct 20, 2005 9.937 9.996 9.021 9.168 1,998,197 -0.29(-3.04%)
Oct 19, 2005 9.082 9.455 8.747 9.455 1,297,520 +0.34(+3.76%)
Oct 18, 2005 9.346 9.347 9.069 9.112 707,689 -0.23(-2.50%)
Oct 17, 2005 9.333 9.403 9.270 9.346 558,006 +0.09(+0.94%)
Oct 14, 2005 9.297 9.383 9.082 9.258 522,945 +0.03(+0.32%)
Oct 13, 2005 9.238 9.268 9.012 9.229 869,508 -0.02(-0.18%)
Oct 12, 2005 9.496 9.496 9.019 9.246 917,245 -0.25(-2.64%)
Oct 11, 2005 9.462 9.616 9.448 9.496 555,579 +0.06(+0.63%)
Oct 10, 2005 9.633 9.791 9.418 9.436 882,993 -0.05(-0.55%)
Oct 07, 2005 9.375 9.659 9.347 9.488 600,888 +0.12(+1.33%)
Oct 06, 2005 9.509 9.575 9.171 9.364 853,326 -0.11(-1.19%)
Oct 05, 2005 9.765 9.765 9.416 9.477 1,064,770 -0.29(-2.94%)
Oct 04, 2005 9.857 9.896 9.668 9.765 460,645 -0.09(-0.94%)
Oct 03, 2005 9.828 9.946 9.789 9.857 507,303 +0.04(+0.45%)
Sep 30, 2005 9.670 9.863 9.600 9.813 756,504 +0.14(+1.48%)
Sep 29, 2005 9.533 9.672 9.522 9.670 449,317 +0.14(+1.44%)
Sep 28, 2005 9.398 9.577 9.398 9.533 600,349 +0.15(+1.64%)
Sep 27, 2005 9.474 9.474 9.284 9.379 432,057 -0.02(-0.24%)
Sep 26, 2005 9.399 9.509 9.260 9.401 732,231 +0.10(+1.10%)
Sep 23, 2005 9.299 9.379 9.066 9.299 561,242 +0.10(+1.09%)
Sep 22, 2005 9.544 9.544 9.097 9.199 586,324 +0.02(+0.18%)
Sep 21, 2005 9.066 9.366 9.062 9.182 608,979 +0.10(+1.12%)
Sep 20, 2005 9.296 9.355 8.964 9.081 1,232,792 -0.22(-2.33%)
Sep 19, 2005 9.312 9.390 9.273 9.297 706,880 -0.01(-0.16%)
Sep 16, 2005 9.309 9.362 9.270 9.312 973,612 +0.04(+0.46%)
Sep 15, 2005 9.173 9.390 9.173 9.270 725,489 +0.17(+1.81%)
Sep 14, 2005 9.186 9.234 9.099 9.105 580,391 -0.04(-0.39%)
Sep 13, 2005 9.216 9.264 9.116 9.140 495,436 -0.08(-0.82%)
Sep 12, 2005 9.101 9.257 9.051 9.216 469,005 +0.07(+0.75%)
Sep 09, 2005 8.992 9.162 8.992 9.147 446,081 +0.19(+2.15%)
Sep 08, 2005 8.986 9.006 8.847 8.954 478,445 -0.04(-0.49%)
Sep 07, 2005 8.997 9.056 8.930 8.999 831,211 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.736 8.899 1,029,979 -0.19(-2.04%)
Sep 02, 2005 9.190 9.212 9.064 9.084 305,298 -0.09(-0.95%)
Sep 01, 2005 8.945 9.179 8.895 9.171 512,427 +0.27(+3.06%)
Aug 31, 2005 8.823 8.917 8.804 8.899 635,140 +0.08(+0.86%)
Aug 30, 2005 8.834 8.849 8.743 8.823 326,065 -0.02(-0.23%)
Aug 29, 2005 8.819 8.973 8.745 8.843 641,882 +0.03(+0.29%)
Aug 26, 2005 8.862 8.899 8.687 8.817 629,746 -0.06(-0.71%)
Aug 25, 2005 8.695 8.888 8.695 8.880 477,366 +0.17(+1.91%)
Aug 24, 2005 8.713 8.893 8.649 8.713 714,701 -0.09(-1.07%)
Aug 23, 2005 9.049 9.049 8.673 8.808 690,698 -0.24(-2.64%)
Aug 22, 2005 8.821 9.069 8.821 9.047 494,087 +0.29(+3.30%)
Aug 19, 2005 8.717 8.914 8.717 8.758 528,879 +0.04(+0.47%)
Aug 18, 2005 8.767 8.784 8.639 8.717 757,044 -0.16(-1.86%)
Aug 17, 2005 8.927 9.119 8.836 8.882 501,909 -0.08(-0.93%)
Aug 16, 2005 9.166 9.166 8.964 8.966 408,863 -0.18(-1.99%)
Aug 15, 2005 9.121 9.238 9.038 9.147 539,397 +0.07(+0.80%)
Aug 12, 2005 9.144 9.184 8.947 9.075 504,875 -0.06(-0.67%)
Aug 11, 2005 8.954 9.199 8.899 9.136 571,491 +0.16(+1.78%)
Aug 10, 2005 9.131 9.131 8.897 8.977 847,393 -0.07(-0.78%)
Aug 09, 2005 9.062 9.114 8.917 9.047 788,329 +0.10(+1.14%)
Aug 08, 2005 8.732 9.035 8.732 8.945 610,328 +0.21(+2.44%)
Aug 05, 2005 8.858 8.908 8.649 8.732 936,663 -0.13(-1.42%)
Aug 04, 2005 8.901 8.914 8.788 8.858 672,628 -0.04(-0.48%)
Aug 03, 2005 8.851 8.941 8.760 8.901 699,328 +0.05(+0.52%)
Aug 02, 2005 8.806 8.945 8.775 8.854 680,719 +0.14(+1.60%)
Aug 01, 2005 8.662 8.778 8.611 8.715 959,048 +0.05(+0.62%)
Jul 29, 2005 8.649 8.704 8.598 8.662 938,011 -0.00(-0.02%)
Jul 28, 2005 8.528 8.667 8.500 8.663 1,218,498 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.454 8.537 1,174,807 -0.09(-1.05%)
Jul 26, 2005 8.417 8.663 8.328 8.628 1,070,703 +0.17(+2.06%)
Jul 25, 2005 8.526 8.706 8.395 8.454 1,254,638 +0.01(+0.15%)
Jul 22, 2005 8.167 8.452 8.167 8.441 1,106,034 +0.26(+3.22%)
Jul 21, 2005 7.972 8.202 7.926 8.178 2,202,898 +0.59(+7.72%)
Jul 20, 2005 7.360 7.629 7.360 7.592 805,589 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.132 7.397 616,261 +0.25(+3.53%)
Jul 18, 2005 7.180 7.266 7.115 7.145 557,197 -0.03(-0.46%)
Jul 15, 2005 7.177 7.223 7.119 7.178 371,375 -0.01(-0.21%)
Jul 14, 2005 7.416 7.425 7.139 7.193 434,754 -0.11(-1.57%)
Jul 13, 2005 7.304 7.351 7.182 7.308 291,813 +0.00(+0.05%)
Jul 12, 2005 7.303 7.388 7.195 7.304 513,775 -0.00(-0.05%)
Jul 11, 2005 7.152 7.349 7.152 7.308 582,818 +0.15(+2.12%)
Jul 08, 2005 6.999 7.193 6.999 7.156 686,652 +0.19(+2.80%)
Jul 07, 2005 6.758 6.980 6.758 6.961 535,891 -0.05(-0.66%)
Jul 06, 2005 7.004 7.108 6.930 7.008 649,703 +0.03(+0.45%)
Jul 05, 2005 7.002 7.004 6.878 6.976 463,881 +0.02(+0.29%)
Jul 01, 2005 6.934 7.065 6.878 6.956 244,346 +0.08(+1.21%)
Jun 30, 2005 7.110 7.136 6.852 6.872 1,056,679 -0.24(-3.31%)
Jun 29, 2005 7.134 7.197 7.078 7.108 221,152 -0.02(-0.26%)
Jun 28, 2005 7.058 7.167 7.026 7.126 599,000 +0.17(+2.37%)
Jun 27, 2005 6.930 6.999 6.897 6.961 475,208 +0.04(+0.56%)
Jun 24, 2005 6.952 6.980 6.822 6.923 761,898 -0.09(-1.32%)
Jun 23, 2005 7.303 7.303 6.984 7.015 849,280 -0.33(-4.54%)
Jun 22, 2005 7.360 7.438 7.286 7.349 680,989 +0.03(+0.35%)
Jun 21, 2005 7.356 7.360 7.156 7.323 905,378 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.427 1,067,197 -0.17(-2.17%)
Jun 17, 2005 7.647 7.701 7.529 7.592 561,242 +0.00(+0.00%)
Jun 16, 2005 7.438 7.610 7.436 7.592 799,656 +0.13(+1.71%)
Jun 15, 2005 7.416 7.469 7.353 7.464 973,072 +0.05(+0.65%)
Jun 14, 2005 7.416 7.416 7.288 7.416 756,234 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.238 7.416 717,398 +0.08(+1.04%)
Jun 10, 2005 7.291 7.388 7.169 7.340 689,079 +0.05(+0.66%)
Jun 09, 2005 7.323 7.323 7.164 7.291 486,536 -0.06(-0.78%)
Jun 08, 2005 7.325 7.432 7.306 7.349 1,147,297 +0.02(+0.33%)
Jun 07, 2005 7.277 7.367 7.247 7.325 587,403 +0.01(+0.15%)
Jun 06, 2005 7.312 7.345 7.206 7.314 868,159 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.288 629,476 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.114 7.275 654,019 +0.07(+1.00%)
Jun 01, 2005 7.136 7.264 7.026 7.202 895,129 +0.07(+0.94%)
May 31, 2005 7.184 7.240 7.136 7.136 1,030,518 -0.14(-1.99%)
May 27, 2005 7.416 7.481 7.273 7.280 801,004 +0.02(+0.23%)
May 26, 2005 7.169 7.297 7.091 7.264 574,727 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.132 1,478,218 -0.01(-0.10%)
May 24, 2005 7.258 7.258 7.099 7.139 722,522 -0.14(-1.89%)
May 23, 2005 7.225 7.351 7.214 7.277 1,098,212 +0.06(+0.85%)
May 20, 2005 7.342 7.397 7.214 7.215 710,116 -0.18(-2.38%)
May 19, 2005 7.462 7.462 7.251 7.392 1,389,217 -0.04(-0.60%)
May 18, 2005 6.832 7.469 6.832 7.436 1,993,881 +0.65(+9.53%)
May 17, 2005 6.646 6.815 6.585 6.789 628,937 +0.12(+1.78%)
May 16, 2005 6.489 6.687 6.452 6.670 653,210 +0.17(+2.68%)
May 13, 2005 6.682 6.756 6.413 6.496 926,414 -0.17(-2.53%)
May 12, 2005 6.956 6.958 6.606 6.665 1,014,336 -0.32(-4.57%)
May 11, 2005 6.984 7.043 6.874 6.984 958,239 +0.00(+0.00%)
May 10, 2005 7.303 7.303 6.960 6.984 1,116,552 -0.32(-4.37%)
May 09, 2005 7.230 7.323 7.134 7.303 478,175 +0.01(+0.21%)
May 06, 2005 7.258 7.342 7.214 7.288 539,127 +0.07(+0.92%)
May 05, 2005 7.286 7.366 7.160 7.221 875,172 -0.08(-1.04%)
May 04, 2005 7.091 7.312 7.034 7.297 672,358 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.986 7.095 876,790 +0.07(+0.95%)
May 02, 2005 6.989 7.034 6.952 7.028 1,032,136 +0.03(+0.48%)
Apr 29, 2005 7.063 7.119 6.787 6.995 1,677,525 -0.00(-0.05%)
Apr 28, 2005 7.175 7.177 6.958 6.999 1,448,011 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.062 7.182 1,242,231 -0.18(-2.49%)
Apr 26, 2005 7.621 7.657 7.362 7.366 1,039,148 -0.23(-3.03%)
Apr 25, 2005 7.482 7.644 7.482 7.596 714,701 +0.11(+1.54%)
Apr 22, 2005 7.492 7.566 7.384 7.481 889,735 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,466 +0.15(+1.99%)
Apr 20, 2005 7.529 7.568 7.338 7.364 610,597 -0.16(-2.19%)
Apr 19, 2005 7.508 7.590 7.473 7.529 1,248,974 +0.12(+1.65%)
Apr 18, 2005 7.114 7.497 7.039 7.406 1,079,603 +0.29(+4.09%)
Apr 15, 2005 7.301 7.329 6.961 7.115 2,066,970 -0.19(-2.59%)
Apr 14, 2005 7.657 7.657 7.282 7.304 1,358,471 -0.42(-5.42%)
Apr 13, 2005 7.963 7.966 7.634 7.723 1,172,110 -0.20(-2.48%)
Apr 12, 2005 7.898 7.920 7.692 7.920 914,278 -0.02(-0.26%)
Apr 11, 2005 7.777 7.983 7.662 7.940 1,114,394 +0.16(+2.10%)
Apr 08, 2005 7.972 8.039 7.761 7.777 773,225 -0.29(-3.56%)
Apr 07, 2005 8.089 8.105 8.000 8.065 490,581 -0.02(-0.28%)
Apr 06, 2005 8.026 8.200 7.942 8.087 1,125,452 +0.06(+0.79%)
Apr 05, 2005 8.066 8.089 7.692 8.024 2,227,171 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.240 7.468 561,512 +0.06(+0.83%)
Apr 01, 2005 7.438 7.573 7.351 7.406 607,900 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.277 7.418 720,904 +0.17(+2.35%)
Mar 30, 2005 7.245 7.342 7.132 7.247 1,151,073 -0.00(-0.03%)
Mar 29, 2005 7.555 7.720 7.227 7.249 746,256 -0.34(-4.47%)
Mar 28, 2005 7.679 7.731 7.557 7.588 533,733 -0.10(-1.25%)
Mar 24, 2005 7.694 7.827 7.684 7.684 420,190 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.659 7.659 453,363 -0.25(-3.21%)
Mar 22, 2005 7.953 8.178 7.901 7.913 560,164 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.829 7.926 686,383 +0.05(+0.64%)
Mar 18, 2005 8.109 8.111 7.749 7.875 1,047,779 -0.19(-2.32%)
Mar 17, 2005 7.894 8.083 7.849 8.063 533,733 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.894 793,723 -0.22(-2.72%)
Mar 15, 2005 8.148 8.283 8.085 8.115 658,334 -0.03(-0.41%)
Mar 14, 2005 8.259 8.283 8.000 8.148 789,677 -0.12(-1.41%)
Mar 11, 2005 7.972 8.281 7.972 8.265 904,029 +0.38(+4.87%)
Mar 10, 2005 8.009 8.024 7.790 7.881 1,159,434 -0.14(-1.71%)
Mar 09, 2005 8.285 8.287 7.994 8.018 1,385,711 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.239 8.265 1,000,581 -0.24(-2.88%)
Mar 07, 2005 8.782 8.812 8.506 8.509 1,100,100 -0.27(-3.08%)
Mar 04, 2005 8.513 8.786 8.506 8.780 822,580 +0.36(+4.23%)
Mar 03, 2005 8.485 8.506 8.374 8.424 728,186 -0.06(-0.70%)
Mar 02, 2005 8.487 8.654 8.385 8.484 885,959 -0.00(-0.04%)
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.