Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.46 62.57 61.79 62.05 578,943 -0.17(-0.28%)
Sep 29, 2016 63.12 63.75 62.06 62.22 624,932 -1.29(-2.03%)
Sep 28, 2016 62.04 63.62 62.04 63.51 759,622 +1.45(+2.33%)
Sep 27, 2016 61.20 62.06 60.91 62.06 494,245 +0.56(+0.91%)
Sep 26, 2016 61.33 61.89 61.23 61.51 521,871 -0.20(-0.32%)
Sep 23, 2016 61.37 62.00 61.37 61.70 491,813 +0.07(+0.11%)
Sep 22, 2016 62.20 62.62 61.49 61.63 567,034 +0.69(+1.13%)
Sep 21, 2016 60.29 61.06 59.94 60.95 521,310 +1.52(+2.55%)
Sep 20, 2016 59.99 60.10 59.38 59.43 417,638 -0.21(-0.35%)
Sep 19, 2016 59.64 60.41 59.40 59.64 545,923 +0.35(+0.60%)
Sep 16, 2016 58.99 59.42 58.70 59.28 829,308 +0.09(+0.15%)
Sep 15, 2016 58.40 59.55 58.34 59.20 703,371 +0.74(+1.27%)
Sep 14, 2016 59.27 59.53 58.28 58.46 860,549 -0.84(-1.41%)
Sep 13, 2016 60.18 60.43 58.74 59.29 568,094 -1.78(-2.92%)
Sep 12, 2016 59.90 61.40 59.39 61.07 699,960 +0.49(+0.81%)
Sep 09, 2016 62.13 62.19 60.51 60.58 670,323 -2.42(-3.84%)
Sep 08, 2016 63.66 63.91 62.99 63.00 421,161 -0.92(-1.44%)
Sep 07, 2016 63.77 64.02 63.15 63.93 510,169 +0.19(+0.30%)
Sep 06, 2016 62.90 63.74 62.38 63.74 523,742 +1.27(+2.04%)
Sep 02, 2016 63.11 62.46 62.46 62.46 445,313 +0.01(+0.01%)
Sep 01, 2016 62.26 62.73 61.76 62.45 543,515 +0.36(+0.58%)
Aug 31, 2016 61.62 62.23 61.11 62.09 599,589 +0.24(+0.39%)
Aug 30, 2016 62.44 62.66 61.69 61.85 478,543 -0.84(-1.33%)
Aug 29, 2016 61.94 62.90 61.94 62.69 449,788 +0.63(+1.01%)
Aug 26, 2016 62.44 63.63 61.88 62.06 387,161 -0.08(-0.12%)
Aug 25, 2016 62.43 62.90 62.06 62.13 549,067 -0.19(-0.30%)
Aug 24, 2016 63.42 63.53 62.25 62.32 619,111 -1.35(-2.12%)
Aug 23, 2016 63.88 64.45 63.46 63.68 433,710 +0.37(+0.59%)
Aug 22, 2016 62.33 63.31 62.22 63.31 394,354 +0.42(+0.67%)
Aug 19, 2016 63.62 64.09 62.33 62.88 709,011 -1.39(-2.16%)
Aug 18, 2016 63.93 64.43 63.48 64.27 340,899 +0.62(+0.97%)
Aug 17, 2016 63.16 63.87 62.84 63.65 656,667 +0.28(+0.45%)
Aug 16, 2016 64.18 64.56 63.35 63.37 398,977 -0.57(-0.89%)
Aug 15, 2016 63.36 64.28 63.15 63.93 529,122 +0.71(+1.12%)
Aug 12, 2016 64.94 65.00 63.14 63.23 641,194 -1.78(-2.74%)
Aug 11, 2016 64.80 65.32 64.52 65.01 585,358 +0.43(+0.67%)
Aug 10, 2016 65.06 65.17 64.47 64.58 536,817 -0.12(-0.19%)
Aug 09, 2016 65.29 65.73 64.64 64.71 498,959 -0.62(-0.94%)
Aug 08, 2016 65.51 65.76 65.08 65.32 751,726 -0.06(-0.09%)
Aug 05, 2016 65.54 65.72 65.22 65.38 852,245 -0.14(-0.21%)
Aug 04, 2016 65.89 66.05 65.42 65.52 544,497 -0.56(-0.84%)
Aug 03, 2016 65.84 66.14 65.48 66.08 1,068,420 -0.04(-0.06%)
Aug 02, 2016 66.46 67.13 65.71 66.12 1,022,146 -0.18(-0.27%)
Aug 01, 2016 67.04 67.04 65.78 66.30 717,615 -0.89(-1.33%)
Jul 29, 2016 67.25 67.84 66.18 67.19 1,011,959 -0.14(-0.20%)
Jul 28, 2016 66.31 67.45 65.47 67.33 1,110,145 +1.28(+1.93%)
Jul 27, 2016 66.64 67.18 65.54 66.05 581,541 -0.10(-0.16%)
Jul 26, 2016 64.59 66.17 64.52 66.15 658,566 +1.33(+2.05%)
Jul 25, 2016 65.31 65.73 64.25 64.83 760,846 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.38 1,223,050 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.13 65.41 1,726,606 -5.07(-7.19%)
Jul 20, 2016 69.66 70.77 68.81 70.48 1,760,177 +0.24(+0.34%)
Jul 19, 2016 70.94 70.98 69.89 70.24 1,017,612 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.72 487,291 +0.03(+0.04%)
Jul 15, 2016 71.65 71.91 71.26 71.69 409,767 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,461 +0.84(+1.18%)
Jul 13, 2016 71.18 71.31 70.13 71.09 430,985 +0.43(+0.61%)
Jul 12, 2016 70.32 71.45 70.14 70.66 643,328 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,849 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.68 595,165 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.39 66.97 980,719 -0.51(-0.76%)
Jul 06, 2016 66.15 67.82 66.09 67.48 760,419 +1.50(+2.27%)
Jul 05, 2016 66.88 67.10 65.50 65.98 613,772 -1.11(-1.66%)
Jul 01, 2016 65.86 67.10 67.10 67.10 697,082 +1.22(+1.86%)
Jun 30, 2016 63.39 65.90 63.33 65.87 852,199 +2.90(+4.61%)
Jun 29, 2016 63.02 63.37 62.78 62.97 618,102 +0.81(+1.30%)
Jun 28, 2016 62.49 62.88 61.67 62.16 1,190,372 +0.15(+0.23%)
Jun 27, 2016 62.84 63.03 61.95 62.02 694,080 -1.51(-2.37%)
Jun 24, 2016 64.25 65.72 63.21 63.52 1,101,870 -3.56(-5.31%)
Jun 23, 2016 66.39 67.14 65.63 67.09 691,358 +1.52(+2.31%)
Jun 22, 2016 65.89 66.08 65.12 65.57 608,269 -0.01(-0.01%)
Jun 21, 2016 66.56 66.56 65.02 65.58 880,389 -0.84(-1.26%)
Jun 20, 2016 65.69 66.68 65.69 66.42 809,847 +1.65(+2.55%)
Jun 17, 2016 65.12 65.69 64.58 64.77 686,324 -0.18(-0.28%)
Jun 16, 2016 64.46 65.01 63.82 64.95 380,224 +0.09(+0.15%)
Jun 15, 2016 64.65 65.38 64.62 64.85 551,895 +0.45(+0.69%)
Jun 14, 2016 64.58 65.20 63.94 64.41 508,187 -0.25(-0.38%)
Jun 13, 2016 65.49 65.70 64.64 64.65 472,149 -1.05(-1.59%)
Jun 10, 2016 64.97 65.89 64.68 65.70 822,844 +0.41(+0.63%)
Jun 09, 2016 65.66 65.82 64.95 65.29 574,637 -1.08(-1.63%)
Jun 08, 2016 65.88 67.07 65.80 66.37 1,029,148 +0.97(+1.48%)
Jun 07, 2016 65.08 65.78 64.56 65.40 733,123 +0.49(+0.75%)
Jun 06, 2016 64.56 65.45 64.53 64.91 682,548 +0.39(+0.61%)
Jun 03, 2016 64.24 64.62 63.74 64.52 943,362 +0.48(+0.75%)
Jun 02, 2016 63.51 64.05 63.22 64.04 752,348 +0.13(+0.20%)
Jun 01, 2016 63.45 64.07 62.81 63.91 674,184 +0.22(+0.35%)
May 31, 2016 63.59 64.28 63.29 63.69 907,196 +0.46(+0.73%)
May 27, 2016 63.52 63.22 63.22 63.22 564,460 -0.64(-1.01%)
May 26, 2016 63.90 64.63 63.16 63.87 931,667 +0.61(+0.96%)
May 25, 2016 62.74 63.49 62.70 63.26 741,871 +0.72(+1.15%)
May 24, 2016 62.13 62.98 61.86 62.54 753,588 +0.68(+1.10%)
May 23, 2016 61.27 62.18 60.97 61.86 584,372 +0.45(+0.74%)
May 20, 2016 61.56 62.04 61.12 61.41 679,634 +0.16(+0.26%)
May 19, 2016 60.07 61.52 59.65 61.24 751,333 +0.86(+1.43%)
May 18, 2016 61.26 61.77 59.91 60.38 889,532 -1.27(-2.06%)
May 17, 2016 62.67 62.92 61.21 61.65 848,907 -1.31(-2.08%)
May 16, 2016 62.49 63.54 62.31 62.96 902,370 +0.83(+1.34%)
May 13, 2016 61.27 62.23 60.99 62.13 1,252,648 +0.65(+1.05%)
May 12, 2016 62.04 62.27 60.92 61.48 499,612 -0.23(-0.37%)
May 11, 2016 62.03 62.41 61.16 61.71 578,308 +0.08(+0.12%)
May 10, 2016 60.66 61.69 60.49 61.64 623,951 +1.24(+2.06%)
May 09, 2016 61.40 61.55 59.82 60.39 1,024,350 -2.08(-3.33%)
May 06, 2016 61.85 62.65 61.34 62.47 1,038,370 +0.20(+0.33%)
May 05, 2016 62.43 63.33 61.78 62.27 1,143,766 +0.03(+0.05%)
May 04, 2016 61.43 62.41 61.29 62.23 916,704 +0.20(+0.33%)
May 03, 2016 62.63 62.65 61.58 62.03 1,198,350 -1.50(-2.36%)
May 02, 2016 63.07 63.82 62.62 63.53 1,189,417 +0.51(+0.81%)
Apr 29, 2016 62.41 63.13 61.86 63.02 1,086,639 +0.64(+1.02%)
Apr 28, 2016 63.04 63.61 62.04 62.38 1,014,399 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.13 63.00 1,093,091 +1.25(+2.03%)
Apr 26, 2016 61.44 61.78 60.25 61.75 1,072,057 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.03 1,464,896 -0.13(-0.21%)
Apr 22, 2016 61.31 62.24 60.79 61.16 1,286,108 -0.41(-0.66%)
Apr 21, 2016 62.30 63.01 60.78 61.57 1,135,505 -0.49(-0.80%)
Apr 20, 2016 62.79 62.90 61.43 62.06 1,800,336 -0.32(-0.51%)
Apr 19, 2016 62.48 63.20 61.90 62.38 1,338,349 -0.09(-0.14%)
Apr 18, 2016 61.76 62.76 61.46 62.46 864,165 +0.28(+0.45%)
Apr 15, 2016 61.81 62.50 61.47 62.18 809,370 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,147 +0.38(+0.62%)
Apr 13, 2016 60.40 61.85 60.13 61.75 1,119,314 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.65 59.60 666,511 +0.09(+0.14%)
Apr 11, 2016 59.62 60.14 59.44 59.51 1,055,159 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.18 1,065,299 +1.41(+2.45%)
Apr 07, 2016 58.65 58.76 57.56 57.77 674,907 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.14 58.78 770,378 +0.32(+0.54%)
Apr 05, 2016 58.20 58.76 58.08 58.47 659,352 -0.03(-0.04%)
Apr 04, 2016 59.87 60.20 58.49 58.49 691,785 -1.39(-2.32%)
Apr 01, 2016 58.25 59.94 58.13 59.88 804,082 +0.94(+1.59%)
Mar 31, 2016 59.45 59.59 58.70 58.94 522,163 -0.66(-1.11%)
Mar 30, 2016 60.05 60.34 59.40 59.61 614,521 -0.04(-0.07%)
Mar 29, 2016 58.01 59.67 57.70 59.65 654,825 +1.09(+1.86%)
Mar 28, 2016 58.52 58.95 57.80 58.56 506,809 +0.34(+0.59%)
Mar 24, 2016 57.29 58.22 58.22 58.22 657,117 +0.38(+0.66%)
Mar 23, 2016 58.92 59.02 57.73 57.84 678,736 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.27 58.92 441,333 -0.15(-0.26%)
Mar 21, 2016 59.24 59.54 58.07 59.07 822,467 -0.78(-1.31%)
Mar 18, 2016 59.73 60.77 59.45 59.85 1,007,427 +0.11(+0.19%)
Mar 17, 2016 58.01 59.85 57.41 59.74 836,646 +2.11(+3.67%)
Mar 16, 2016 57.28 57.90 56.81 57.63 1,054,060 +0.33(+0.58%)
Mar 15, 2016 56.53 57.87 56.12 57.30 660,714 +0.02(+0.03%)
Mar 14, 2016 56.59 57.81 56.52 57.28 658,945 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.32 57.15 636,117 +0.43(+0.75%)
Mar 10, 2016 55.76 56.77 55.37 56.72 898,383 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.56 782,235 +0.84(+1.54%)
Mar 08, 2016 55.09 55.73 54.02 54.72 850,331 -0.80(-1.45%)
Mar 07, 2016 54.46 55.55 53.78 55.52 1,006,765 +1.37(+2.53%)
Mar 04, 2016 55.75 55.75 53.61 54.15 1,521,512 -1.02(-1.84%)
Mar 03, 2016 55.88 56.56 54.97 55.17 1,028,653 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.13 55.73 1,472,685 +2.30(+4.31%)
Mar 01, 2016 52.39 53.97 51.60 53.43 896,686 +1.88(+3.65%)
Feb 29, 2016 51.25 52.25 50.86 51.55 460,677 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.83 51.09 499,970 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.10 51.16 488,742 +0.74(+1.46%)
Feb 24, 2016 49.56 50.56 49.21 50.43 619,793 +0.22(+0.44%)
Feb 23, 2016 50.43 51.42 49.98 50.21 810,022 -0.58(-1.15%)
Feb 22, 2016 50.98 51.56 50.34 50.79 606,399 +0.46(+0.91%)
Feb 19, 2016 50.14 50.98 49.37 50.33 931,054 -0.37(-0.73%)
Feb 18, 2016 51.64 51.64 50.10 50.70 1,135,413 -0.49(-0.96%)
Feb 17, 2016 50.59 51.42 50.12 51.20 1,295,415 +1.27(+2.54%)
Feb 16, 2016 50.33 50.78 49.57 49.93 912,025 +0.09(+0.19%)
Feb 12, 2016 48.44 49.83 49.83 49.83 575,103 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.63 518,195 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.29 48.47 517,313 -0.18(-0.37%)
Feb 09, 2016 48.33 49.10 48.33 48.65 732,373 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 48.99 614,299 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.68 48.81 553,066 -0.63(-1.28%)
Feb 04, 2016 49.43 50.74 48.99 49.44 865,546 +0.70(+1.44%)
Feb 03, 2016 48.33 49.10 47.34 48.74 662,271 +0.92(+1.93%)
Feb 02, 2016 47.12 47.87 46.91 47.82 649,296 -0.16(-0.34%)
Feb 01, 2016 47.97 48.16 47.16 47.98 557,641 -0.23(-0.47%)
Jan 29, 2016 45.98 48.29 45.98 48.21 1,003,995 +2.08(+4.52%)
Jan 28, 2016 46.22 46.38 45.27 46.12 712,680 +0.73(+1.60%)
Jan 27, 2016 45.54 46.25 45.13 45.40 498,890 -0.84(-1.81%)
Jan 26, 2016 45.06 46.27 44.80 46.23 1,043,371 +1.88(+4.24%)
Jan 25, 2016 45.19 45.70 44.09 44.35 632,093 -1.13(-2.49%)
Jan 22, 2016 45.26 45.71 44.87 45.49 611,483 +0.83(+1.86%)
Jan 21, 2016 44.00 45.20 43.77 44.66 828,954 +0.85(+1.93%)
Jan 20, 2016 42.86 44.11 42.40 43.81 1,261,553 -0.03(-0.08%)
Jan 19, 2016 45.25 45.67 43.49 43.85 847,503 -0.58(-1.31%)
Jan 15, 2016 44.96 44.43 44.43 44.43 932,284 -1.57(-3.41%)
Jan 14, 2016 45.40 46.29 44.83 46.00 619,212 +0.88(+1.95%)
Jan 13, 2016 46.31 46.75 44.77 45.12 566,569 -0.85(-1.84%)
Jan 12, 2016 46.29 46.29 44.86 45.96 519,459 +0.09(+0.20%)
Jan 11, 2016 45.96 46.05 45.09 45.87 571,023 +0.32(+0.71%)
Jan 08, 2016 47.67 47.96 45.49 45.55 876,816 -2.09(-4.39%)
Jan 07, 2016 48.09 48.45 47.15 47.64 1,039,471 -1.46(-2.98%)
Jan 06, 2016 49.05 49.68 48.76 49.10 563,367 -0.63(-1.26%)
Jan 05, 2016 48.64 49.88 48.62 49.73 533,227 +1.09(+2.25%)
Jan 04, 2016 48.38 48.94 47.93 48.64 510,580 -0.39(-0.79%)
Dec 31, 2015 49.36 49.03 49.03 49.03 340,054 -0.45(-0.91%)
Dec 30, 2015 49.15 49.76 48.92 49.48 328,429 -0.01(-0.02%)
Dec 29, 2015 49.65 50.00 48.94 49.49 404,867 +0.25(+0.50%)
Dec 28, 2015 49.32 49.46 48.59 49.24 381,089 -0.53(-1.07%)
Dec 24, 2015 49.71 49.77 49.77 49.77 152,959 -0.01(-0.02%)
Dec 23, 2015 50.04 50.65 49.36 49.78 443,086 +0.30(+0.60%)
Dec 22, 2015 48.36 49.76 48.34 49.49 456,124 +1.20(+2.49%)
Dec 21, 2015 47.85 48.72 47.84 48.28 744,019 +0.87(+1.84%)
Dec 18, 2015 47.39 47.72 47.16 47.41 1,175,806 +0.02(+0.04%)
Dec 17, 2015 47.49 47.67 46.89 47.39 527,506 -0.50(-1.04%)
Dec 16, 2015 47.72 48.14 47.16 47.89 554,856 +0.29(+0.60%)
Dec 15, 2015 48.29 48.29 46.93 47.61 975,443 -0.24(-0.50%)
Dec 14, 2015 47.93 48.40 47.05 47.84 669,851 -0.28(-0.58%)
Dec 11, 2015 48.33 49.12 47.89 48.12 529,742 -1.03(-2.10%)
Dec 10, 2015 47.96 49.95 47.67 49.16 544,086 +1.28(+2.67%)
Dec 09, 2015 48.33 49.14 47.47 47.88 664,972 -0.17(-0.35%)
Dec 08, 2015 47.09 48.18 46.56 48.05 1,137,063 -0.18(-0.37%)
Dec 07, 2015 49.04 49.11 47.90 48.22 299,942 -1.31(-2.65%)
Dec 04, 2015 49.49 49.82 49.10 49.54 425,530 +0.07(+0.14%)
Dec 03, 2015 50.43 50.76 49.12 49.47 436,349 -0.69(-1.37%)
Dec 02, 2015 50.40 50.59 49.97 50.15 437,581 -0.60(-1.18%)
Dec 01, 2015 49.95 50.80 49.78 50.76 374,210 +0.97(+1.94%)
Nov 30, 2015 49.54 50.37 49.16 49.79 446,844 +0.18(+0.36%)
Nov 27, 2015 49.16 49.89 48.94 49.61 167,432 +0.19(+0.39%)
Nov 25, 2015 49.83 49.42 49.42 49.42 229,498 -0.58(-1.17%)
Nov 24, 2015 48.22 50.27 48.22 50.00 547,070 +1.62(+3.34%)
Nov 23, 2015 49.38 49.65 48.33 48.38 418,117 -0.88(-1.79%)
Nov 20, 2015 50.22 50.35 48.97 49.27 357,811 -0.62(-1.24%)
Nov 19, 2015 49.91 50.35 49.58 49.88 598,475 -0.26(-0.52%)
Nov 18, 2015 48.26 50.16 48.03 50.15 520,857 +2.38(+4.98%)
Nov 17, 2015 48.82 48.82 47.67 47.77 416,096 -0.98(-2.00%)
Nov 16, 2015 48.12 48.94 47.88 48.74 482,531 +0.55(+1.15%)
Nov 13, 2015 47.94 48.76 47.68 48.19 426,740 +0.35(+0.74%)
Nov 12, 2015 47.88 48.57 47.69 47.83 636,618 -1.19(-2.42%)
Nov 11, 2015 49.57 50.31 48.69 49.02 348,466 -0.21(-0.43%)
Nov 10, 2015 48.56 49.23 48.56 49.23 447,575 +0.30(+0.62%)
Nov 09, 2015 49.93 49.93 48.52 48.93 419,981 -1.08(-2.17%)
Nov 06, 2015 49.68 50.06 48.97 50.01 351,919 +0.12(+0.24%)
Nov 05, 2015 50.10 50.36 49.43 49.89 483,088 -0.55(-1.08%)
Nov 04, 2015 50.84 51.10 49.83 50.44 509,837 -0.15(-0.30%)
Nov 03, 2015 51.36 51.84 50.38 50.59 676,697 -0.97(-1.88%)
Nov 02, 2015 50.43 51.90 50.23 51.56 701,310 +1.15(+2.28%)
Oct 30, 2015 50.21 50.77 49.58 50.41 553,351 +0.57(+1.15%)
Oct 29, 2015 50.32 50.94 49.79 49.83 481,943 -0.98(-1.92%)
Oct 28, 2015 49.98 51.05 49.59 50.81 650,668 +0.82(+1.63%)
Oct 27, 2015 49.69 50.36 49.34 49.99 578,767 +0.09(+0.19%)
Oct 26, 2015 50.94 51.15 49.84 49.90 556,230 -1.15(-2.26%)
Oct 23, 2015 51.28 51.91 50.59 51.05 861,216 +0.11(+0.21%)
Oct 22, 2015 48.53 51.07 48.04 50.94 1,584,959 +4.05(+8.64%)
Oct 21, 2015 47.85 48.09 46.82 46.89 1,151,554 -0.80(-1.67%)
Oct 20, 2015 47.46 48.16 47.17 47.69 625,320 +0.08(+0.18%)
Oct 19, 2015 48.84 48.94 47.44 47.61 812,855 -1.39(-2.83%)
Oct 16, 2015 49.95 50.05 48.72 48.99 736,468 -0.92(-1.85%)
Oct 15, 2015 49.12 49.95 48.57 49.92 578,832 +0.92(+1.89%)
Oct 14, 2015 49.57 49.69 48.63 48.99 651,914 -0.13(-0.27%)
Oct 13, 2015 48.09 49.45 47.70 49.13 915,184 +0.36(+0.74%)
Oct 12, 2015 48.70 48.89 47.99 48.77 930,607 +0.37(+0.76%)
Oct 09, 2015 48.72 49.17 47.89 48.40 1,217,677 +0.26(+0.54%)
Oct 08, 2015 47.42 48.42 47.28 48.14 1,174,891 +0.31(+0.65%)
Oct 07, 2015 48.93 49.08 46.46 47.83 1,469,156 -0.21(-0.44%)
Oct 06, 2015 47.68 48.09 47.23 48.04 675,461 +0.40(+0.83%)
Oct 05, 2015 47.52 47.88 47.05 47.64 894,866 +0.80(+1.71%)
Oct 02, 2015 45.99 46.84 45.60 46.84 851,444 +0.69(+1.49%)
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.