Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.47 43.65 42.80 43.33 737,670 -0.15(-0.35%)
Apr 28, 2011 43.62 44.37 43.07 43.49 827,637 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,480 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.81 43.10 534,653 +0.07(+0.16%)
Apr 25, 2011 43.45 43.47 42.69 43.03 414,763 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.33 385,049 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.20 704,786 +1.03(+2.45%)
Apr 19, 2011 41.48 42.22 41.48 42.17 622,458 +0.94(+2.28%)
Apr 18, 2011 41.66 41.68 40.88 41.23 605,796 -1.07(-2.53%)
Apr 15, 2011 41.95 42.48 41.59 42.30 603,996 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.67 41.89 766,040 -0.15(-0.35%)
Apr 13, 2011 42.67 42.82 41.38 42.03 723,335 -0.35(-0.83%)
Apr 12, 2011 42.63 43.16 42.31 42.38 775,931 -0.85(-1.97%)
Apr 11, 2011 44.04 44.29 42.82 43.23 557,583 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.94 629,303 -0.62(-1.39%)
Apr 07, 2011 45.09 45.45 44.43 44.56 689,462 -0.56(-1.24%)
Apr 06, 2011 46.30 46.39 45.06 45.12 679,267 -0.84(-1.83%)
Apr 05, 2011 45.45 46.39 45.30 45.97 1,147,011 +0.47(+1.03%)
Apr 04, 2011 44.92 45.61 44.81 45.50 576,614 +0.79(+1.76%)
Apr 01, 2011 44.63 45.06 44.23 44.71 650,800 +0.48(+1.09%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,009,031 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.77 905,960 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.72 625,396 +0.34(+0.78%)
Mar 28, 2011 43.62 43.77 43.03 43.39 873,800 +0.05(+0.11%)
Mar 25, 2011 43.39 43.84 43.00 43.34 689,363 +0.43(+1.00%)
Mar 24, 2011 42.40 43.20 42.10 42.91 640,693 +0.96(+2.28%)
Mar 23, 2011 41.24 42.29 41.24 41.95 377,975 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,460 +0.23(+0.56%)
Mar 21, 2011 41.17 41.25 40.88 41.23 622,289 +1.16(+2.90%)
Mar 18, 2011 41.04 41.17 39.84 40.06 1,698,683 -0.30(-0.74%)
Mar 17, 2011 40.57 41.33 40.32 40.36 744,193 +0.51(+1.27%)
Mar 16, 2011 40.47 41.18 39.31 39.86 1,167,017 -0.61(-1.51%)
Mar 15, 2011 40.20 40.78 40.17 40.47 708,170 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.74 40.42 528,630 -0.21(-0.53%)
Mar 11, 2011 39.34 40.98 39.26 40.64 495,816 +1.06(+2.69%)
Mar 10, 2011 40.03 40.20 39.28 39.57 706,712 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,740 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.46 836,082 -0.03(-0.07%)
Mar 07, 2011 43.04 43.17 41.30 41.50 687,630 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,890 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.19 1,132,002 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.47 922,456 +0.53(+1.29%)
Mar 01, 2011 42.50 42.76 40.81 40.94 1,296,627 -1.31(-3.11%)
Feb 28, 2011 42.44 42.91 41.70 42.26 667,653 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,577 +0.40(+0.97%)
Feb 24, 2011 41.75 42.82 41.11 41.69 756,727 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,789 -0.99(-2.33%)
Feb 22, 2011 44.04 44.85 42.51 42.56 1,134,440 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.43 44.59 1,548,123 +0.08(+0.19%)
Feb 17, 2011 43.10 44.54 42.78 44.50 1,548,426 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.30 43.23 2,026,754 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,102 -0.51(-1.20%)
Feb 14, 2011 41.81 42.73 41.81 42.65 990,933 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.49 41.91 1,528,917 -0.42(-0.99%)
Feb 10, 2011 42.18 42.91 42.12 42.33 1,089,231 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.21 42.53 1,977,292 -0.24(-0.57%)
Feb 08, 2011 42.25 42.85 41.64 42.77 1,095,986 +0.68(+1.62%)
Feb 07, 2011 42.07 42.75 41.92 42.09 907,369 +0.05(+0.13%)
Feb 04, 2011 42.43 42.54 41.16 42.04 821,538 -0.20(-0.47%)
Feb 03, 2011 41.84 42.31 41.23 42.23 834,988 +0.49(+1.17%)
Feb 02, 2011 41.07 42.04 41.01 41.75 808,910 +0.70(+1.71%)
Feb 01, 2011 40.47 41.43 40.47 41.04 1,271,112 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.91 39.94 1,330,630 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,607 -0.92(-2.27%)
Jan 27, 2011 41.02 41.10 40.07 40.78 648,434 -0.30(-0.73%)
Jan 26, 2011 39.95 41.23 39.95 41.08 1,786,047 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,342 +0.16(+0.41%)
Jan 24, 2011 39.26 39.89 39.16 39.57 938,505 +0.44(+1.13%)
Jan 21, 2011 40.35 40.68 39.05 39.13 805,854 -0.71(-1.78%)
Jan 20, 2011 39.68 40.04 39.45 39.84 1,385,482 -0.11(-0.29%)
Jan 19, 2011 41.46 41.81 39.94 39.95 1,912,901 -1.51(-3.65%)
Jan 18, 2011 40.96 41.46 40.89 41.46 1,282,563 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.41 40.75 1,110,445 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.50 40.57 831,222 -0.44(-1.08%)
Jan 12, 2011 41.08 41.39 40.73 41.01 734,159 +0.39(+0.96%)
Jan 11, 2011 40.75 41.09 40.33 40.62 993,390 +0.25(+0.62%)
Jan 10, 2011 39.97 40.84 39.85 40.37 825,376 +0.23(+0.57%)
Jan 07, 2011 40.39 41.01 39.74 40.14 1,725,066 -0.31(-0.77%)
Jan 06, 2011 40.19 40.85 39.95 40.46 994,863 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.75 40.19 1,008,404 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.39 512,757 -0.24(-0.62%)
Jan 03, 2011 39.49 40.10 39.43 39.64 472,039 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.94 39.03 480,751 -0.08(-0.21%)
Dec 30, 2010 39.16 39.66 39.09 39.11 339,984 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,079 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.75 38.99 322,709 +0.00(+0.00%)
Dec 27, 2010 39.00 39.10 38.55 38.99 197,155 -0.12(-0.31%)
Dec 23, 2010 39.50 39.59 38.92 39.11 550,242 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,967 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.13 38.96 1,203,733 +0.86(+2.27%)
Dec 20, 2010 38.39 38.75 37.81 38.10 1,247,055 +0.05(+0.14%)
Dec 17, 2010 37.94 38.49 37.84 38.04 2,568,602 +0.08(+0.20%)
Dec 16, 2010 37.36 38.00 37.36 37.97 1,783,192 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.07 37.23 788,259 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,441 -0.19(-0.50%)
Dec 13, 2010 38.19 38.42 37.82 37.96 801,893 +0.14(+0.36%)
Dec 10, 2010 37.76 38.13 37.42 37.82 764,502 +0.08(+0.20%)
Dec 09, 2010 37.76 38.07 37.28 37.74 711,493 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,339 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.94 37.98 1,199,222 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,682 +0.17(+0.44%)
Dec 03, 2010 36.64 37.84 36.51 37.82 1,226,154 +1.00(+2.72%)
Dec 02, 2010 35.64 36.84 35.64 36.82 1,238,246 +1.23(+3.45%)
Dec 01, 2010 34.53 35.61 34.50 35.59 1,509,063 +1.72(+5.07%)
Nov 30, 2010 33.03 34.63 32.87 33.87 1,044,845 +0.46(+1.39%)
Nov 29, 2010 33.48 33.57 32.69 33.41 982,186 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,092 -0.18(-0.54%)
Nov 24, 2010 34.18 33.90 33.90 33.90 882,452 +0.03(+0.09%)
Nov 23, 2010 33.93 34.12 33.58 33.87 468,931 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.57 799,646 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,459 +0.73(+2.16%)
Nov 18, 2010 34.16 34.57 33.70 33.80 1,111,368 +0.24(+0.73%)
Nov 17, 2010 33.84 34.20 33.44 33.55 1,262,276 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,771 -1.13(-3.23%)
Nov 15, 2010 35.13 35.56 34.82 34.91 898,257 +0.11(+0.31%)
Nov 12, 2010 35.43 35.51 34.57 34.80 1,046,907 -0.88(-2.48%)
Nov 11, 2010 35.44 36.13 35.44 35.69 891,874 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,757 +0.65(+1.84%)
Nov 09, 2010 36.58 36.58 35.01 35.20 1,339,973 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 34.99 527,080 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,331 +0.05(+0.15%)
Nov 04, 2010 34.66 35.56 34.53 35.05 1,275,623 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,675 +0.53(+1.60%)
Nov 02, 2010 32.68 33.45 32.64 33.39 1,106,058 +1.12(+3.47%)
Nov 01, 2010 32.07 32.77 31.83 32.27 1,083,098 +0.38(+1.19%)
Oct 29, 2010 31.15 32.09 31.13 31.89 832,100 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 491,007 -0.04(-0.12%)
Oct 27, 2010 30.84 31.33 30.60 31.26 1,158,518 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.40 31.73 1,237,222 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,546 -0.25(-0.80%)
Oct 21, 2010 30.40 31.81 30.21 31.52 3,868,209 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,269 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,208 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.45 33.03 656,004 +0.29(+0.88%)
Oct 15, 2010 33.19 33.22 31.88 32.74 939,769 -0.12(-0.37%)
Oct 14, 2010 32.97 33.22 32.59 32.86 818,063 -0.18(-0.55%)
Oct 13, 2010 33.32 33.41 32.97 33.04 807,798 +0.09(+0.28%)
Oct 12, 2010 33.06 33.18 32.30 32.95 807,846 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,596 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.36 33.45 840,075 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,786 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.55 615,720 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,853 +0.66(+2.08%)
Oct 04, 2010 32.10 32.17 31.17 31.56 1,027,466 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,542 +0.50(+1.58%)
Sep 30, 2010 31.64 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,948 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.44 31.36 1,129,998 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,548 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,402 +1.26(+4.11%)
Sep 23, 2010 30.81 31.43 30.56 30.61 980,557 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,928 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.02 30.62 1,140,421 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,889 -0.36(-1.16%)
Sep 17, 2010 30.75 31.20 30.46 30.75 1,732,255 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,254 -0.31(-1.00%)
Sep 14, 2010 31.22 31.75 30.76 31.25 57,230 -0.21(-0.68%)
Sep 13, 2010 31.40 31.88 31.40 31.46 715,396 +0.51(+1.65%)
Sep 10, 2010 30.89 31.27 30.65 30.95 580,161 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,651 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,220 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,359 -0.32(-1.04%)
Sep 03, 2010 30.98 31.08 30.56 30.92 577,003 +0.55(+1.81%)
Sep 02, 2010 30.21 30.68 29.83 30.37 980,007 +0.05(+0.18%)
Sep 01, 2010 28.97 30.35 28.97 30.31 915,368 +1.96(+6.91%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,959 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.97 28.09 1,013,574 -0.91(-3.15%)
Aug 27, 2010 29.00 29.39 27.66 29.00 1,726,955 +0.78(+2.75%)
Aug 26, 2010 28.23 28.48 27.67 28.23 1,561,550 +0.49(+1.76%)
Aug 25, 2010 27.14 27.84 26.35 27.74 2,234,892 +0.34(+1.22%)
Aug 24, 2010 27.81 28.08 27.39 27.40 1,244,901 -1.02(-3.59%)
Aug 23, 2010 29.51 29.59 28.41 28.42 1,231,221 -0.90(-3.07%)
Aug 20, 2010 29.64 29.64 28.84 29.32 860,389 -0.51(-1.71%)
Aug 19, 2010 30.32 31.04 29.72 29.83 921,263 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,180 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,764 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.52 1,259,595 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.10 29.16 563,608 -0.45(-1.51%)
Aug 12, 2010 28.79 29.77 28.57 29.61 1,267,067 +0.33(+1.12%)
Aug 11, 2010 29.77 30.02 29.23 29.28 1,133,847 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,368 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,367 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.25 31.46 1,396,116 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.31 30.69 528,097 -0.36(-1.15%)
Aug 04, 2010 30.86 31.07 30.20 31.04 824,082 +0.41(+1.34%)
Aug 03, 2010 30.59 30.97 30.21 30.63 460 -0.08(-0.25%)
Aug 02, 2010 30.57 31.08 30.43 30.71 1,027,866 +0.85(+2.85%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,643,137 -0.14(-0.46%)
Jul 29, 2010 30.47 30.75 29.61 29.99 833,586 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,741 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.62 946,484 -0.72(-2.30%)
Jul 26, 2010 31.17 31.42 30.18 31.35 1,609,771 +0.44(+1.43%)
Jul 23, 2010 30.31 31.22 30.06 30.91 2,726,821 +1.19(+3.99%)
Jul 22, 2010 28.88 30.09 28.12 29.72 2,714,567 +2.08(+7.51%)
Jul 21, 2010 28.18 28.60 27.28 27.65 2,080,850 -0.20(-0.71%)
Jul 20, 2010 26.63 27.85 26.57 27.84 3,021,231 +0.70(+2.58%)
Jul 19, 2010 27.36 27.65 26.89 27.14 1,316,364 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,380 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,933 -0.21(-0.73%)
Jul 14, 2010 27.93 28.36 27.61 28.31 1,329,489 +0.25(+0.89%)
Jul 13, 2010 28.09 28.34 27.83 28.06 1,227,858 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,616 -0.89(-3.12%)
Jul 09, 2010 28.48 28.63 27.65 28.48 1,998,603 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,288,088 +0.08(+0.30%)
Jul 07, 2010 26.87 27.93 26.79 27.86 2,379,246 +0.99(+3.68%)
Jul 06, 2010 27.80 27.90 26.59 26.87 2,352 -0.22(-0.81%)
Jul 02, 2010 27.09 27.74 26.70 27.09 1,509,489 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,873 -0.15(-0.55%)
Jun 30, 2010 27.84 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,619 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,741,037 +0.24(+0.76%)
Jun 24, 2010 31.97 32.21 31.11 31.17 960,435 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.43 1,227,003 +0.33(+1.02%)
Jun 22, 2010 33.16 33.41 32.08 32.11 846,609 -1.06(-3.19%)
Jun 21, 2010 34.02 34.76 32.89 33.16 1,338,754 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.16 33.30 1,045,039 -0.36(-1.06%)
Jun 17, 2010 34.74 34.74 33.32 33.66 1,088,006 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,938 +0.04(+0.11%)
Jun 15, 2010 34.14 34.74 33.51 34.67 849,626 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.76 33.86 1,105,776 +0.08(+0.22%)
Jun 11, 2010 33.02 33.82 33.00 33.78 900,870 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,244 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.92 32.17 994,146 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.20 32.04 1,203,083 +0.69(+2.21%)
Jun 07, 2010 32.59 32.78 31.33 31.35 1,627,046 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.31 32.49 1,100,301 -1.89(-5.50%)
Jun 03, 2010 35.28 35.35 33.67 34.38 992,586 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
Jun 01, 2010 34.51 35.06 33.17 33.19 773,497 -1.70(-4.88%)
May 28, 2010 34.90 35.76 34.46 34.90 911,091 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,423,079 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,618 -0.14(-0.43%)
May 25, 2010 31.68 33.67 31.35 33.59 2,069,818 +0.71(+2.14%)
May 24, 2010 33.16 34.09 32.87 32.89 1,438,356 -0.54(-1.61%)
May 21, 2010 31.31 34.12 31.31 33.43 1,725,101 +1.43(+4.48%)
May 20, 2010 32.15 33.21 31.97 31.99 1,427,284 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.31 34.25 1,542,028 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.12 949,374 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.53 34.75 1,036,488 -0.60(-1.70%)
May 14, 2010 35.35 36.01 34.40 35.35 1,435,267 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,243 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.04 36.68 1,406,192 +0.66(+1.83%)
May 11, 2010 36.67 36.81 35.93 36.02 1,422,296 -0.39(-1.08%)
May 10, 2010 36.26 36.54 36.13 36.41 1,467,442 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.53 34.19 2,197,463 -0.90(-2.57%)
May 06, 2010 35.09 37.08 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.42 35.35 36.51 3,009,258 -0.93(-2.47%)
May 04, 2010 37.17 37.73 36.81 37.44 2,025,040 -0.71(-1.85%)
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.