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

Reliance Inc (NY: RS )

280.84 -5.30 (-1.85%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 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 (%)
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.