Skip to main content

Reliance Inc (NY: RS )

284.62 +7.51 (+2.71%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.47 43.65 42.80 43.34 737,604 -0.15(-0.35%)
Apr 28, 2011 43.62 44.38 43.08 43.49 827,563 +0.11(+0.25%)
Apr 27, 2011 43.24 43.62 42.56 43.38 1,062,385 +0.28(+0.66%)
Apr 26, 2011 43.16 43.51 42.82 43.10 534,605 +0.07(+0.16%)
Apr 25, 2011 43.46 43.47 42.70 43.03 414,726 -0.31(-0.71%)
Apr 21, 2011 43.62 43.70 42.87 43.34 385,015 +0.13(+0.30%)
Apr 20, 2011 42.86 43.45 42.74 43.21 704,723 +1.03(+2.45%)
Apr 19, 2011 41.48 42.23 41.48 42.17 622,402 +0.94(+2.28%)
Apr 18, 2011 41.67 41.68 40.88 41.23 605,741 -1.07(-2.53%)
Apr 15, 2011 41.96 42.49 41.59 42.30 603,941 +0.41(+0.99%)
Apr 14, 2011 41.77 42.54 41.68 41.89 765,971 -0.15(-0.35%)
Apr 13, 2011 42.67 42.83 41.38 42.03 723,270 -0.35(-0.83%)
Apr 12, 2011 42.63 43.17 42.31 42.39 775,861 -0.85(-1.97%)
Apr 11, 2011 44.05 44.29 42.82 43.24 557,533 -0.71(-1.62%)
Apr 08, 2011 44.88 45.08 43.67 43.95 629,247 -0.62(-1.39%)
Apr 07, 2011 45.09 45.46 44.44 44.57 689,400 -0.56(-1.24%)
Apr 06, 2011 46.31 46.39 45.07 45.13 679,206 -0.84(-1.83%)
Apr 05, 2011 45.46 46.39 45.30 45.97 1,146,908 +0.47(+1.03%)
Apr 04, 2011 44.93 45.61 44.82 45.50 576,563 +0.79(+1.76%)
Apr 01, 2011 44.64 45.07 44.23 44.71 650,742 +0.48(+1.09%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,008,940 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.78 905,879 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.73 625,340 +0.34(+0.78%)
Mar 28, 2011 43.63 43.77 43.03 43.39 873,722 +0.05(+0.11%)
Mar 25, 2011 43.40 43.84 43.01 43.34 689,301 +0.43(+1.00%)
Mar 24, 2011 42.40 43.21 42.10 42.92 640,635 +0.96(+2.28%)
Mar 23, 2011 41.24 42.30 41.24 41.96 377,941 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,380 +0.23(+0.56%)
Mar 21, 2011 41.18 41.25 40.89 41.23 622,233 +1.16(+2.90%)
Mar 18, 2011 41.05 41.17 39.85 40.07 1,698,530 -0.30(-0.74%)
Mar 17, 2011 40.57 41.34 40.32 40.37 744,126 +0.51(+1.27%)
Mar 16, 2011 40.47 41.19 39.31 39.86 1,166,913 -0.61(-1.51%)
Mar 15, 2011 40.21 40.78 40.17 40.47 708,106 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.75 40.43 528,583 -0.21(-0.53%)
Mar 11, 2011 39.35 40.99 39.26 40.64 495,771 +1.06(+2.69%)
Mar 10, 2011 40.03 40.21 39.29 39.58 706,649 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,676 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.47 836,007 -0.03(-0.07%)
Mar 07, 2011 43.05 43.18 41.30 41.50 687,569 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,818 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.20 1,131,900 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.48 922,374 +0.53(+1.29%)
Mar 01, 2011 42.51 42.77 40.81 40.95 1,296,511 -1.31(-3.11%)
Feb 28, 2011 42.45 42.92 41.70 42.26 667,593 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,513 +0.40(+0.97%)
Feb 24, 2011 41.76 42.82 41.12 41.69 756,659 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,667 -0.99(-2.33%)
Feb 22, 2011 44.04 44.86 42.51 42.57 1,134,339 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.44 44.59 1,547,985 +0.08(+0.19%)
Feb 17, 2011 43.10 44.55 42.78 44.51 1,548,287 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.31 43.23 2,026,572 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,013 -0.51(-1.20%)
Feb 14, 2011 41.82 42.74 41.82 42.65 990,844 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.50 41.91 1,528,780 -0.42(-0.99%)
Feb 10, 2011 42.19 42.91 42.12 42.33 1,089,134 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.22 42.53 1,977,115 -0.24(-0.57%)
Feb 08, 2011 42.25 42.86 41.64 42.77 1,095,888 +0.68(+1.61%)
Feb 07, 2011 42.08 42.76 41.93 42.09 907,288 +0.05(+0.13%)
Feb 04, 2011 42.44 42.54 41.16 42.04 821,465 -0.20(-0.47%)
Feb 03, 2011 41.84 42.32 41.23 42.24 834,913 +0.49(+1.17%)
Feb 02, 2011 41.07 42.05 41.01 41.75 808,837 +0.70(+1.71%)
Feb 01, 2011 40.47 41.44 40.47 41.05 1,270,998 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.92 39.94 1,330,511 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,550 -0.92(-2.27%)
Jan 27, 2011 41.02 41.11 40.08 40.79 648,376 -0.30(-0.73%)
Jan 26, 2011 39.95 41.24 39.95 41.09 1,785,888 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,269 +0.16(+0.41%)
Jan 24, 2011 39.27 39.89 39.17 39.57 938,421 +0.44(+1.13%)
Jan 21, 2011 40.35 40.69 39.05 39.13 805,781 -0.71(-1.78%)
Jan 20, 2011 39.68 40.05 39.45 39.84 1,385,358 -0.11(-0.29%)
Jan 19, 2011 41.47 41.81 39.94 39.95 1,912,730 -1.51(-3.65%)
Jan 18, 2011 40.96 41.47 40.89 41.47 1,282,448 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.42 40.75 1,110,346 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.51 40.57 831,148 -0.44(-1.08%)
Jan 12, 2011 41.09 41.39 40.73 41.02 734,094 +0.39(+0.96%)
Jan 11, 2011 40.76 41.09 40.34 40.63 993,301 +0.25(+0.62%)
Jan 10, 2011 39.98 40.85 39.85 40.38 825,302 +0.23(+0.57%)
Jan 07, 2011 40.40 41.02 39.74 40.15 1,724,912 -0.31(-0.77%)
Jan 06, 2011 40.19 40.86 39.95 40.46 994,774 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.76 40.19 1,008,314 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.40 512,711 -0.24(-0.62%)
Jan 03, 2011 39.50 40.10 39.44 39.64 471,996 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.95 39.03 480,708 -0.08(-0.21%)
Dec 30, 2010 39.17 39.66 39.09 39.11 339,954 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,050 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.76 38.99 322,680 +0.00(+0.00%)
Dec 27, 2010 39.01 39.11 38.56 38.99 197,137 -0.12(-0.31%)
Dec 23, 2010 39.50 39.60 38.92 39.11 550,192 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,877 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.14 38.96 1,203,625 +0.86(+2.27%)
Dec 20, 2010 38.40 38.76 37.82 38.10 1,246,944 +0.05(+0.14%)
Dec 17, 2010 37.95 38.50 37.84 38.05 2,568,372 +0.08(+0.20%)
Dec 16, 2010 37.37 38.01 37.37 37.97 1,783,032 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.08 37.24 788,188 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,383 -0.19(-0.50%)
Dec 13, 2010 38.19 38.43 37.82 37.96 801,821 +0.14(+0.36%)
Dec 10, 2010 37.76 38.14 37.43 37.82 764,434 +0.08(+0.20%)
Dec 09, 2010 37.76 38.08 37.28 37.75 711,430 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,263 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.95 37.98 1,199,115 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,585 +0.17(+0.44%)
Dec 03, 2010 36.64 37.85 36.51 37.82 1,226,044 +1.00(+2.72%)
Dec 02, 2010 35.65 36.85 35.65 36.82 1,238,135 +1.23(+3.46%)
Dec 01, 2010 34.53 35.62 34.50 35.59 1,508,928 +1.72(+5.07%)
Nov 30, 2010 33.04 34.64 32.87 33.88 1,044,751 +0.46(+1.39%)
Nov 29, 2010 33.49 33.57 32.69 33.41 982,098 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,059 -0.18(-0.54%)
Nov 24, 2010 34.18 33.91 33.91 33.91 882,372 +0.03(+0.09%)
Nov 23, 2010 33.94 34.13 33.59 33.88 468,889 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.58 799,574 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,388 +0.73(+2.16%)
Nov 18, 2010 34.16 34.58 33.70 33.80 1,111,268 +0.24(+0.73%)
Nov 17, 2010 33.84 34.21 33.44 33.55 1,262,163 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,684 -1.13(-3.23%)
Nov 15, 2010 35.13 35.57 34.83 34.91 898,176 +0.11(+0.31%)
Nov 12, 2010 35.44 35.51 34.57 34.80 1,046,813 -0.88(-2.48%)
Nov 11, 2010 35.45 36.13 35.45 35.69 891,794 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,642 +0.65(+1.84%)
Nov 09, 2010 36.59 36.59 35.01 35.20 1,339,853 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 35.00 527,033 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,243 +0.05(+0.15%)
Nov 04, 2010 34.67 35.56 34.53 35.05 1,275,509 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,563 +0.53(+1.60%)
Nov 02, 2010 32.69 33.45 32.64 33.40 1,105,959 +1.12(+3.47%)
Nov 01, 2010 32.07 32.77 31.83 32.27 1,083,001 +0.38(+1.19%)
Oct 29, 2010 31.15 32.09 31.13 31.89 832,026 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 490,963 -0.04(-0.12%)
Oct 27, 2010 30.84 31.34 30.60 31.26 1,158,415 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.41 31.73 1,237,111 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,410 -0.25(-0.80%)
Oct 21, 2010 30.41 31.82 30.22 31.52 3,867,862 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,183 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,129 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.46 33.03 655,945 +0.29(+0.88%)
Oct 15, 2010 33.20 33.22 31.89 32.74 939,684 -0.12(-0.37%)
Oct 14, 2010 32.98 33.23 32.59 32.86 817,989 -0.18(-0.55%)
Oct 13, 2010 33.32 33.42 32.98 33.04 807,726 +0.09(+0.28%)
Oct 12, 2010 33.07 33.18 32.31 32.95 807,774 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,527 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.37 33.45 840,000 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,715 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.56 615,665 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,780 +0.66(+2.08%)
Oct 04, 2010 32.11 32.18 31.17 31.57 1,027,374 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,456 +0.50(+1.58%)
Sep 30, 2010 31.65 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,865 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.45 31.36 1,129,897 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,454 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,330 +1.26(+4.11%)
Sep 23, 2010 30.81 31.44 30.56 30.61 980,469 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,827 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.03 30.62 1,140,318 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,751 -0.36(-1.16%)
Sep 17, 2010 30.75 31.21 30.46 30.75 1,732,100 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,161 -0.31(-1.00%)
Sep 14, 2010 31.22 31.76 30.76 31.25 57,225 -0.21(-0.68%)
Sep 13, 2010 31.40 31.89 31.40 31.47 715,331 +0.51(+1.65%)
Sep 10, 2010 30.90 31.27 30.65 30.96 580,109 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,561 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,134 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,280 -0.32(-1.03%)
Sep 03, 2010 30.99 31.08 30.57 30.92 576,951 +0.55(+1.81%)
Sep 02, 2010 30.22 30.68 29.84 30.37 979,920 +0.05(+0.18%)
Sep 01, 2010 28.97 30.35 28.97 30.32 915,286 +1.96(+6.91%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,958 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.98 28.09 1,013,484 -0.91(-3.15%)
Aug 27, 2010 29.01 29.39 27.66 29.01 1,726,800 +0.78(+2.75%)
Aug 26, 2010 28.23 28.49 27.67 28.23 1,561,410 +0.49(+1.76%)
Aug 25, 2010 27.15 27.84 26.35 27.74 2,234,692 +0.34(+1.22%)
Aug 24, 2010 27.82 28.08 27.40 27.40 1,244,790 -1.02(-3.59%)
Aug 23, 2010 29.52 29.59 28.41 28.43 1,231,110 -0.90(-3.07%)
Aug 20, 2010 29.65 29.65 28.84 29.33 860,312 -0.51(-1.71%)
Aug 19, 2010 30.32 31.05 29.72 29.84 921,180 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,096 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,681 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.53 1,259,482 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.11 29.16 563,557 -0.45(-1.51%)
Aug 12, 2010 28.80 29.77 28.58 29.61 1,266,954 +0.33(+1.12%)
Aug 11, 2010 29.77 30.03 29.23 29.28 1,133,745 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,367 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,268 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.26 31.46 1,395,991 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.32 30.69 528,050 -0.36(-1.15%)
Aug 04, 2010 30.86 31.08 30.20 31.05 824,009 +0.41(+1.34%)
Aug 03, 2010 30.60 30.97 30.21 30.64 460 -0.08(-0.25%)
Aug 02, 2010 30.57 31.08 30.44 30.71 1,027,774 +0.85(+2.85%)
Jul 30, 2010 29.86 30.03 29.42 29.86 1,642,990 -0.14(-0.46%)
Jul 29, 2010 30.48 30.76 29.61 30.00 833,512 -0.08(-0.25%)
Jul 28, 2010 30.30 30.97 29.81 30.07 1,479,608 -0.55(-1.81%)
Jul 27, 2010 31.40 31.46 30.35 30.63 946,400 -0.72(-2.30%)
Jul 26, 2010 31.17 31.43 30.18 31.35 1,609,627 +0.44(+1.43%)
Jul 23, 2010 30.32 31.22 30.07 30.91 2,726,576 +1.19(+3.99%)
Jul 22, 2010 28.89 30.10 28.13 29.72 2,714,324 +2.08(+7.51%)
Jul 21, 2010 28.19 28.61 27.28 27.65 2,080,664 -0.20(-0.71%)
Jul 20, 2010 26.64 27.85 26.57 27.85 3,020,960 +0.70(+2.58%)
Jul 19, 2010 27.37 27.65 26.90 27.15 1,316,246 -0.11(-0.42%)
Jul 16, 2010 27.26 27.89 27.13 27.26 1,290,264 -0.84(-3.00%)
Jul 15, 2010 28.18 28.25 27.47 28.10 843,858 -0.21(-0.72%)
Jul 14, 2010 27.94 28.36 27.62 28.31 1,329,370 +0.25(+0.89%)
Jul 13, 2010 28.10 28.34 27.83 28.06 1,227,749 +0.46(+1.68%)
Jul 12, 2010 28.27 28.28 27.45 27.59 1,329,497 -0.89(-3.12%)
Jul 09, 2010 28.48 28.64 27.66 28.48 1,998,424 +0.54(+1.93%)
Jul 08, 2010 28.03 28.40 27.49 27.94 1,287,973 +0.08(+0.30%)
Jul 07, 2010 26.87 27.94 26.80 27.86 2,379,033 +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 27.75 26.70 27.09 1,509,354 -0.24(-0.86%)
Jul 01, 2010 27.60 28.10 26.54 27.33 2,025,691 -0.15(-0.55%)
Jun 30, 2010 27.85 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,420 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,740,881 +0.24(+0.76%)
Jun 24, 2010 31.97 32.22 31.11 31.17 960,349 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.44 1,226,893 +0.33(+1.02%)
Jun 22, 2010 33.16 33.42 32.08 32.11 846,534 -1.06(-3.19%)
Jun 21, 2010 34.03 34.76 32.89 33.17 1,338,635 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.17 33.30 1,044,945 -0.36(-1.06%)
Jun 17, 2010 34.75 34.75 33.33 33.66 1,087,909 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,830 +0.04(+0.11%)
Jun 15, 2010 34.15 34.74 33.51 34.67 849,550 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.77 33.86 1,105,677 +0.08(+0.22%)
Jun 11, 2010 33.02 33.83 33.01 33.78 900,789 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,147 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.93 32.17 994,057 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.21 32.04 1,202,975 +0.69(+2.21%)
Jun 07, 2010 32.60 32.78 31.33 31.35 1,626,900 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.32 32.49 1,100,202 -1.89(-5.51%)
Jun 03, 2010 35.29 35.35 33.68 34.38 992,497 -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 35.07 33.17 33.20 773,428 -1.70(-4.88%)
May 28, 2010 34.90 35.77 34.46 34.90 911,009 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,422,952 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,478 -0.14(-0.43%)
May 25, 2010 31.68 33.68 31.35 33.60 2,069,633 +0.71(+2.14%)
May 24, 2010 33.16 34.10 32.87 32.89 1,438,227 -0.54(-1.61%)
May 21, 2010 31.31 34.13 31.31 33.43 1,724,946 +1.43(+4.48%)
May 20, 2010 32.16 33.21 31.97 32.00 1,427,156 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.32 34.25 1,541,889 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.13 949,289 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.54 34.75 1,036,395 -0.60(-1.70%)
May 14, 2010 35.35 36.02 34.40 35.35 1,435,138 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,142 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.05 36.68 1,406,066 +0.66(+1.83%)
May 11, 2010 36.68 36.81 35.94 36.02 1,422,169 -0.39(-1.08%)
May 10, 2010 36.27 36.55 36.14 36.42 1,467,311 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.54 34.20 2,197,266 -0.90(-2.57%)
May 06, 2010 35.09 37.09 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.43 35.35 36.52 3,008,989 -0.93(-2.47%)
May 04, 2010 37.17 37.74 36.81 37.44 2,024,858 -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.