Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 45.80 46.24 44.80 46.14 1,601,355 +0.28(+0.62%)
Mar 31, 2008 45.84 46.14 44.81 45.86 851,282 +0.19(+0.42%)
Mar 28, 2008 45.43 46.08 45.18 45.67 635,855 +0.41(+0.91%)
Mar 27, 2008 46.89 46.91 45.06 45.25 1,800,482 -1.53(-3.28%)
Mar 26, 2008 45.97 46.96 45.85 46.79 1,300,681 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.20 46.08 1,051,403 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,906 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.59(+1.39%)
Mar 19, 2008 45.16 46.34 42.38 42.38 2,215,923 -2.51(-5.58%)
Mar 18, 2008 42.73 44.95 42.73 44.89 1,623,022 +2.94(+7.01%)
Mar 17, 2008 42.21 42.80 41.08 41.95 1,194,566 -1.27(-2.94%)
Mar 14, 2008 43.94 44.24 42.43 43.22 891,480 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,132,067 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 917,078 +0.29(+0.68%)
Mar 11, 2008 42.40 43.06 41.39 42.80 1,373,788 +1.71(+4.16%)
Mar 10, 2008 42.90 42.90 40.95 41.09 915,547 -1.84(-4.28%)
Mar 07, 2008 43.76 44.21 42.56 42.93 992,150 -1.01(-2.30%)
Mar 06, 2008 44.83 45.12 43.85 43.94 846,638 -1.20(-2.65%)
Mar 05, 2008 43.92 45.31 43.92 45.13 1,436,715 +1.20(+2.72%)
Mar 04, 2008 42.72 44.51 42.72 43.94 2,211,637 +1.00(+2.34%)
Mar 03, 2008 42.41 43.67 42.03 42.93 1,394,348 +0.44(+1.05%)
Feb 29, 2008 42.77 43.65 42.20 42.49 1,771,090 -1.28(-2.92%)
Feb 28, 2008 43.43 44.33 43.17 43.77 1,390,711 -0.05(-0.10%)
Feb 27, 2008 43.55 44.76 43.18 43.81 1,530,518 -0.20(-0.45%)
Feb 26, 2008 43.44 44.97 43.31 44.01 1,907,228 +0.50(+1.14%)
Feb 25, 2008 41.06 43.75 40.91 43.52 2,298,542 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,746 +0.50(+1.23%)
Feb 21, 2008 40.83 41.48 39.63 40.43 1,775,459 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.58 39.59 1,447,054 +0.26(+0.66%)
Feb 19, 2008 38.61 39.65 38.61 39.32 1,208,131 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,300 -0.57(-1.50%)
Feb 14, 2008 38.61 39.36 37.94 38.41 1,117,633 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,200 +0.39(+1.03%)
Feb 12, 2008 37.59 39.07 37.54 38.11 998,042 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.46 1,915,867 -1.09(-2.82%)
Feb 08, 2008 37.49 38.96 37.39 38.55 923,630 +1.01(+2.69%)
Feb 07, 2008 36.21 37.85 36.02 37.54 758,759 +1.05(+2.88%)
Feb 06, 2008 37.35 38.12 36.44 36.49 1,106,467 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,283 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.12 784,773 -0.63(-1.62%)
Feb 01, 2008 37.89 39.09 37.78 38.75 984,190 +1.05(+2.78%)
Jan 31, 2008 36.62 37.95 36.34 37.70 1,851,409 +0.61(+1.63%)
Jan 30, 2008 37.53 38.11 36.95 37.10 1,367,803 -0.58(-1.55%)
Jan 29, 2008 36.74 37.90 36.60 37.68 1,160,250 +0.96(+2.61%)
Jan 28, 2008 35.45 36.77 35.15 36.72 1,069,298 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.43 36.05 1,225,972 +0.13(+0.36%)
Jan 24, 2008 34.67 36.38 34.62 35.92 1,404,058 +1.54(+4.48%)
Jan 23, 2008 33.49 34.58 31.52 34.38 1,914,556 +0.21(+0.61%)
Jan 22, 2008 33.43 34.56 32.67 34.17 1,585,021 -0.60(-1.72%)
Jan 21, 2008 34.38 35.49 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.49 33.95 34.77 2,084,043 +0.67(+1.98%)
Jan 17, 2008 35.21 36.18 33.44 34.09 2,365,429 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.28 35.13 2,364,723 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.71 1,671,542 -1.43(-3.76%)
Jan 14, 2008 36.77 38.34 36.43 38.15 1,430,326 +1.70(+4.67%)
Jan 11, 2008 35.85 37.13 35.85 36.44 2,062,473 +0.30(+0.83%)
Jan 10, 2008 34.38 36.57 34.15 36.15 2,237,456 +1.46(+4.20%)
Jan 09, 2008 35.63 35.66 34.04 34.69 2,493,520 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.69 35.73 2,577,145 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.31 3,310,363 -2.02(-5.28%)
Jan 04, 2008 39.76 39.76 38.22 38.34 1,492,663 -1.89(-4.70%)
Jan 03, 2008 40.86 41.30 40.08 40.23 1,242,679 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.86 858,287 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.52 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.52 518,365 -0.09(-0.22%)
Dec 28, 2007 42.04 42.31 41.44 41.62 426,435 +0.08(+0.20%)
Dec 27, 2007 42.14 42.90 41.42 41.53 710,555 -1.12(-2.62%)
Dec 26, 2007 42.45 42.90 41.79 42.65 544,693 +0.70(+1.66%)
Dec 24, 2007 42.19 42.40 41.84 41.95 479,298 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.43 42.12 1,961,446 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.75 41.16 751,841 +0.79(+1.95%)
Dec 19, 2007 40.83 41.91 40.03 40.37 1,922,286 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.06 1,083,514 -0.18(-0.43%)
Dec 17, 2007 41.75 42.32 41.10 41.24 1,778,222 -0.81(-1.93%)
Dec 14, 2007 40.86 42.63 40.86 42.05 1,997,961 +0.84(+2.05%)
Dec 13, 2007 41.19 41.32 40.08 41.21 1,038,495 -0.25(-0.61%)
Dec 12, 2007 42.25 42.25 41.17 41.46 1,116,667 +0.44(+1.08%)
Dec 11, 2007 42.83 42.89 40.99 41.02 870,471 -1.80(-4.20%)
Dec 10, 2007 42.47 43.07 42.41 42.82 678,027 +0.38(+0.88%)
Dec 07, 2007 41.23 42.73 41.09 42.44 768,077 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.22 1,225,658 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,760 +1.01(+2.60%)
Dec 04, 2007 38.84 39.42 38.33 38.90 786,268 -0.36(-0.92%)
Dec 03, 2007 39.09 39.84 38.97 39.26 718,175 -0.27(-0.68%)
Nov 30, 2007 39.19 40.02 38.86 39.52 1,575,124 +1.13(+2.93%)
Nov 29, 2007 38.87 39.24 38.20 38.40 2,826,067 -0.56(-1.44%)
Nov 28, 2007 37.56 39.26 37.56 38.96 1,738,606 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.56 1,380,751 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.23 1,398,819 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,321 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.30 36.27 2,433,173 -0.33(-0.90%)
Nov 20, 2007 36.45 37.69 35.78 36.60 1,800,634 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.38 1,610,666 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.16 38.24 1,120,768 -0.03(-0.08%)
Nov 15, 2007 39.75 39.75 37.65 38.27 1,514,255 -1.57(-3.94%)
Nov 14, 2007 39.98 40.47 39.23 39.84 1,264,947 +0.52(+1.33%)
Nov 13, 2007 38.88 39.52 38.51 39.32 1,257,898 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.28 2,344,153 -2.37(-5.84%)
Nov 09, 2007 41.06 41.45 40.28 40.66 1,084,818 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,673 -0.64(-1.52%)
Nov 07, 2007 43.55 43.78 42.14 42.35 1,107,660 -1.76(-3.99%)
Nov 06, 2007 43.14 44.43 43.14 44.11 1,380,660 +0.97(+2.26%)
Nov 05, 2007 42.89 43.55 42.59 43.14 1,165,530 -0.74(-1.69%)
Nov 02, 2007 43.48 44.76 42.66 43.88 1,338,434 +0.41(+0.93%)
Nov 01, 2007 43.84 43.96 42.93 43.48 1,272,126 -1.23(-2.74%)
Oct 31, 2007 44.42 45.09 43.84 44.70 1,194,592 +0.41(+0.92%)
Oct 30, 2007 44.43 44.78 43.79 44.30 1,733,803 -0.93(-2.07%)
Oct 29, 2007 44.34 45.88 43.94 45.23 2,426,124 +0.95(+2.15%)
Oct 26, 2007 43.88 44.59 43.30 44.28 1,712,397 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.34 43.17 2,166,112 +0.45(+1.06%)
Oct 24, 2007 40.93 42.80 40.93 42.72 2,358,119 +1.62(+3.95%)
Oct 23, 2007 40.73 41.34 39.72 41.09 1,319,638 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.75 40.56 1,715,791 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.37 40.60 2,338,801 -1.07(-2.57%)
Oct 18, 2007 37.46 42.33 37.32 41.68 3,880,598 +2.30(+5.84%)
Oct 17, 2007 40.80 41.07 39.13 39.38 2,584,324 -1.11(-2.74%)
Oct 16, 2007 40.87 40.87 40.17 40.49 1,054,405 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.32 1,104,136 -0.60(-1.43%)
Oct 12, 2007 41.49 42.43 41.48 41.92 1,288,050 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.76 1,138,857 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,381 -0.67(-1.52%)
Oct 09, 2007 44.47 44.56 43.75 44.45 763,589 +0.04(+0.09%)
Oct 08, 2007 44.05 45.02 43.88 44.41 975,174 +0.35(+0.80%)
Oct 05, 2007 43.48 44.50 43.08 44.06 731,218 +0.76(+1.75%)
Oct 04, 2007 43.63 43.68 42.73 43.30 448,363 -0.21(-0.49%)
Oct 03, 2007 43.82 44.58 43.49 43.52 712,813 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,458 +0.21(+0.47%)
Oct 01, 2007 43.29 44.18 43.18 43.92 814,233 +0.61(+1.40%)
Sep 28, 2007 43.82 44.37 43.09 43.32 1,230,618 -0.51(-1.15%)
Sep 27, 2007 42.90 44.01 42.59 43.82 776,511 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.02 42.37 865,400 +0.43(+1.02%)
Sep 25, 2007 41.36 41.99 41.18 41.95 794,785 +0.03(+0.07%)
Sep 24, 2007 41.75 42.79 41.10 41.91 2,018,094 -0.74(-1.72%)
Sep 21, 2007 42.90 43.30 42.57 42.65 883,152 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.60 42.77 824,676 +0.02(+0.05%)
Sep 19, 2007 42.87 44.43 42.53 42.75 1,283,482 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,293 +1.84(+4.54%)
Sep 17, 2007 40.88 41.32 40.44 40.51 646,244 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.95 40.99 608,130 +0.43(+1.06%)
Sep 13, 2007 40.32 40.99 40.32 40.57 914,348 +0.42(+1.05%)
Sep 12, 2007 39.99 40.74 39.97 40.14 647,680 -0.45(-1.11%)
Sep 11, 2007 39.84 40.87 39.95 40.60 927,793 +0.76(+1.90%)
Sep 10, 2007 40.86 41.36 39.65 39.84 1,021,773 -0.77(-1.89%)
Sep 07, 2007 40.83 41.55 40.37 40.60 1,645,436 -0.77(-1.85%)
Sep 06, 2007 40.99 42.28 40.81 41.37 1,172,794 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,261,031 -0.44(-1.08%)
Sep 04, 2007 40.41 41.34 40.11 41.07 1,154,520 +0.49(+1.21%)
Aug 31, 2007 40.31 40.92 39.77 40.58 1,433,458 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.36 39.69 1,176,188 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,063,020 +1.12(+2.89%)
Aug 28, 2007 40.10 40.25 38.65 38.72 1,213,127 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.44 835,248 +0.19(+0.48%)
Aug 24, 2007 39.26 40.33 39.06 40.25 1,028,952 +1.33(+3.40%)
Aug 23, 2007 39.23 39.42 38.31 38.93 860,310 -0.10(-0.26%)
Aug 22, 2007 37.85 39.29 37.69 39.03 1,591,397 +1.56(+4.17%)
Aug 21, 2007 35.52 37.74 35.30 37.46 2,338,540 +1.94(+5.46%)
Aug 20, 2007 35.26 36.07 34.61 35.52 1,269,254 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,312 +2.12(+6.39%)
Aug 16, 2007 34.51 34.51 30.58 33.20 4,801,996 -2.57(-7.18%)
Aug 15, 2007 36.08 37.36 35.59 35.76 1,448,801 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.48 36.61 1,127,501 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.42 37.64 1,303,322 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,313 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,716,157 -1.19(-3.07%)
Aug 08, 2007 38.80 39.64 38.21 38.64 2,365,222 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,628 +0.16(+0.42%)
Aug 06, 2007 38.76 39.07 37.16 38.08 1,828,222 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.15 1,785,392 -1.92(-4.78%)
Aug 02, 2007 40.12 40.63 39.84 40.07 1,421,841 -0.02(-0.06%)
Aug 01, 2007 40.50 40.77 38.96 40.09 2,055,996 -0.16(-0.40%)
Jul 31, 2007 41.73 41.75 40.16 40.25 1,643,265 -0.71(-1.74%)
Jul 30, 2007 39.95 41.21 39.84 40.96 1,675,762 +1.26(+3.18%)
Jul 27, 2007 39.84 41.30 39.49 39.70 2,397,278 -0.63(-1.56%)
Jul 26, 2007 42.14 42.31 39.88 40.33 3,832,722 -2.44(-5.70%)
Jul 25, 2007 43.83 43.84 41.71 42.76 2,434,363 -0.61(-1.41%)
Jul 24, 2007 43.52 44.44 43.21 43.38 3,901,728 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,157,106 -0.12(-0.28%)
Jul 20, 2007 43.19 44.73 43.19 43.92 1,946,956 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.52 43.83 4,808,914 -2.92(-6.24%)
Jul 18, 2007 47.92 48.10 46.43 46.75 2,129,827 -1.48(-3.07%)
Jul 17, 2007 47.78 48.34 47.55 48.23 1,042,139 +0.34(+0.72%)
Jul 16, 2007 48.11 48.40 47.54 47.88 989,663 -0.18(-0.38%)
Jul 13, 2007 48.40 48.53 47.42 48.07 987,575 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.23 48.40 1,557,330 +1.76(+3.78%)
Jul 11, 2007 46.04 47.61 46.01 46.64 1,707,045 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.56 1,262,091 -0.64(-1.39%)
Jul 09, 2007 44.97 46.33 45.39 46.20 1,532,399 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.01 44.83 775,989 +0.53(+1.19%)
Jul 05, 2007 44.05 44.81 43.79 44.30 1,235,578 +0.57(+1.31%)
Jul 03, 2007 44.43 44.43 43.62 43.72 432,047 -0.34(-0.78%)
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.