Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.20 63.52 62.94 63.40 670,661 +0.53(+0.85%)
Jul 28, 2017 64.70 64.70 62.50 62.87 721,715 -2.30(-3.54%)
Jul 27, 2017 65.72 66.38 64.86 65.17 786,462 +0.42(+0.65%)
Jul 26, 2017 66.87 66.87 63.98 64.75 1,099,145 -2.02(-3.03%)
Jul 25, 2017 66.06 67.13 66.04 66.78 651,293 +1.59(+2.43%)
Jul 24, 2017 65.86 65.90 65.11 65.19 520,517 -0.60(-0.92%)
Jul 21, 2017 66.07 66.33 65.72 65.80 410,393 -0.40(-0.61%)
Jul 20, 2017 65.68 66.31 65.03 66.20 627,449 +0.52(+0.79%)
Jul 19, 2017 64.85 65.88 64.40 65.68 1,043,330 +0.60(+0.93%)
Jul 18, 2017 65.72 65.80 64.73 65.08 599,912 -0.65(-0.99%)
Jul 17, 2017 64.76 65.90 64.41 65.73 539,547 +1.30(+2.01%)
Jul 14, 2017 65.01 65.01 64.23 64.43 333,928 -0.41(-0.64%)
Jul 13, 2017 64.11 65.31 63.51 64.84 696,399 +0.96(+1.49%)
Jul 12, 2017 64.50 64.95 63.75 63.89 745,097 -0.06(-0.10%)
Jul 11, 2017 63.70 64.21 63.53 63.95 696,293 +0.42(+0.66%)
Jul 10, 2017 63.37 64.48 62.69 63.53 707,332 -0.03(-0.04%)
Jul 07, 2017 64.33 64.80 62.52 63.55 393,413 -0.66(-1.02%)
Jul 06, 2017 64.19 64.89 63.93 64.21 497,361 -0.07(-0.11%)
Jul 05, 2017 64.70 64.85 63.10 64.28 489,101 -0.33(-0.52%)
Jul 03, 2017 63.98 64.86 63.87 64.61 274,489 +0.81(+1.28%)
Jun 30, 2017 64.46 65.33 63.78 63.80 700,032 -0.25(-0.40%)
Jun 29, 2017 64.04 64.64 63.53 64.05 665,487 +0.27(+0.43%)
Jun 28, 2017 62.72 64.12 62.43 63.78 729,187 +1.79(+2.88%)
Jun 27, 2017 62.96 63.54 61.99 61.99 530,366 -0.50(-0.80%)
Jun 26, 2017 62.79 62.90 61.60 62.49 455,079 -0.10(-0.15%)
Jun 23, 2017 62.87 63.19 62.11 62.59 922,336 +0.40(+0.65%)
Jun 22, 2017 61.91 62.27 61.33 62.19 531,306 +0.44(+0.71%)
Jun 21, 2017 61.20 62.11 60.73 61.75 928,699 +0.55(+0.90%)
Jun 20, 2017 61.38 62.73 60.92 61.20 1,074,445 -2.34(-3.68%)
Jun 19, 2017 63.96 64.72 63.47 63.54 380,269 +0.06(+0.10%)
Jun 16, 2017 62.50 63.47 62.20 63.47 1,083,292 +0.58(+0.92%)
Jun 15, 2017 64.77 64.83 62.65 62.90 846,241 -2.44(-3.74%)
Jun 14, 2017 67.24 67.24 64.95 65.34 646,580 -1.76(-2.62%)
Jun 13, 2017 67.33 68.35 67.02 67.10 454,358 -0.04(-0.07%)
Jun 12, 2017 66.17 67.49 65.97 67.15 626,290 +0.97(+1.47%)
Jun 09, 2017 66.30 66.64 65.36 66.17 623,180 +0.09(+0.13%)
Jun 08, 2017 63.94 66.57 63.80 66.09 766,244 +2.01(+3.13%)
Jun 07, 2017 64.52 65.21 63.60 64.08 573,249 -0.16(-0.25%)
Jun 06, 2017 65.40 65.40 64.11 64.24 659,061 -1.24(-1.89%)
Jun 05, 2017 65.07 65.88 64.79 65.47 375,466 +0.32(+0.48%)
Jun 02, 2017 65.40 65.60 64.84 65.16 596,729 -0.34(-0.52%)
Jun 01, 2017 64.33 65.54 63.82 65.50 787,000 +1.58(+2.47%)
May 31, 2017 63.73 64.36 63.41 63.92 685,882 +0.18(+0.27%)
May 30, 2017 63.55 64.29 63.36 63.75 704,652 -0.08(-0.12%)
May 26, 2017 64.04 64.04 63.20 63.83 571,087 -0.29(-0.45%)
May 25, 2017 64.46 64.67 63.66 64.11 590,858 -0.07(-0.11%)
May 24, 2017 65.02 65.67 63.96 64.18 996,146 -0.46(-0.72%)
May 23, 2017 63.39 65.18 62.67 64.65 945,448 +2.59(+4.17%)
May 22, 2017 62.92 63.31 62.01 62.06 497,855 -0.63(-1.00%)
May 19, 2017 62.55 63.26 62.26 62.69 730,170 +0.55(+0.88%)
May 18, 2017 62.06 63.07 61.40 62.14 658,817 -0.33(-0.53%)
May 17, 2017 63.31 63.04 61.91 62.47 584,626 -0.84(-1.32%)
May 16, 2017 63.84 64.20 62.82 63.31 546,038 -0.20(-0.32%)
May 15, 2017 63.14 63.87 63.04 63.51 540,087 +0.68(+1.08%)
May 12, 2017 62.72 63.33 62.37 62.83 770,401 -0.58(-0.92%)
May 11, 2017 63.96 64.11 63.19 63.41 680,232 -0.65(-1.02%)
May 10, 2017 64.57 65.17 63.97 64.07 1,045,446 -0.43(-0.66%)
May 09, 2017 65.62 65.84 64.22 64.49 815,098 -1.16(-1.76%)
May 08, 2017 65.24 65.82 64.94 65.65 539,876 +0.02(+0.03%)
May 05, 2017 65.42 65.75 64.65 65.63 461,621 +0.57(+0.87%)
May 04, 2017 65.01 65.44 64.29 65.07 581,512 -0.51(-0.77%)
May 03, 2017 66.92 67.05 65.29 65.57 632,241 -1.99(-2.95%)
May 02, 2017 68.35 68.72 67.14 67.57 684,784 -0.96(-1.40%)
May 01, 2017 68.94 69.73 68.18 68.52 458,784 -0.12(-0.18%)
Apr 28, 2017 70.46 70.55 68.53 68.65 688,434 -1.49(-2.12%)
Apr 27, 2017 68.14 71.66 67.58 70.14 1,281,504 +0.77(+1.10%)
Apr 26, 2017 67.76 69.62 67.12 69.37 999,774 +0.42(+0.61%)
Apr 25, 2017 69.47 69.65 68.37 68.95 504,790 +0.35(+0.51%)
Apr 24, 2017 68.07 68.88 67.51 68.60 501,506 +1.59(+2.38%)
Apr 21, 2017 66.83 67.13 66.13 67.01 589,036 +0.05(+0.08%)
Apr 20, 2017 66.27 67.26 65.36 66.96 765,829 +1.59(+2.44%)
Apr 19, 2017 66.04 66.47 65.19 65.36 596,162 -0.24(-0.36%)
Apr 18, 2017 65.28 66.32 64.57 65.60 645,504 -0.44(-0.66%)
Apr 17, 2017 66.47 66.76 65.34 66.03 667,673 -0.04(-0.07%)
Apr 13, 2017 67.45 67.78 66.02 66.08 657,502 -1.19(-1.77%)
Apr 12, 2017 68.45 68.94 67.17 67.27 525,249 -1.94(-2.81%)
Apr 11, 2017 68.32 69.44 67.82 69.21 487,844 +0.90(+1.31%)
Apr 10, 2017 69.50 69.58 68.08 68.32 477,218 -0.96(-1.38%)
Apr 07, 2017 68.20 69.79 67.94 69.27 658,916 +0.84(+1.23%)
Apr 06, 2017 68.10 68.79 67.55 68.43 419,711 +0.29(+0.42%)
Apr 05, 2017 70.47 70.98 68.04 68.14 588,916 -1.79(-2.55%)
Apr 04, 2017 69.47 70.70 69.26 69.93 603,035 +0.49(+0.70%)
Apr 03, 2017 69.88 70.64 68.91 69.44 495,089 -0.25(-0.36%)
Mar 31, 2017 69.57 70.34 69.11 69.69 433,531 -0.09(-0.12%)
Mar 30, 2017 69.00 70.02 68.91 69.78 500,970 +0.68(+0.98%)
Mar 29, 2017 69.08 69.64 68.87 69.10 471,251 -0.23(-0.33%)
Mar 28, 2017 67.84 70.08 67.84 69.33 547,554 +1.49(+2.20%)
Mar 27, 2017 67.18 68.10 66.35 67.84 882,022 -0.80(-1.17%)
Mar 24, 2017 69.15 69.73 68.33 68.64 549,225 -0.51(-0.73%)
Mar 23, 2017 69.67 70.53 68.98 69.14 348,267 -0.57(-0.82%)
Mar 22, 2017 69.47 70.21 69.01 69.72 531,154 +0.30(+0.44%)
Mar 21, 2017 71.60 71.64 68.64 69.41 785,198 -1.85(-2.60%)
Mar 20, 2017 71.88 71.90 70.84 71.27 626,181 -0.46(-0.64%)
Mar 17, 2017 72.34 73.51 71.69 71.73 801,059 -0.24(-0.33%)
Mar 16, 2017 73.92 74.24 71.83 71.96 541,758 -1.05(-1.44%)
Mar 15, 2017 71.76 73.41 71.05 73.02 844,194 +1.69(+2.37%)
Mar 14, 2017 70.89 70.89 69.89 71.33 876,796 +0.93(+1.32%)
Mar 13, 2017 70.68 71.04 70.07 70.40 700,711 +0.50(+0.71%)
Mar 10, 2017 70.41 71.25 69.80 69.90 528,304 -0.25(-0.36%)
Mar 09, 2017 70.29 71.40 69.81 70.15 621,186 -0.57(-0.80%)
Mar 08, 2017 71.04 71.56 70.11 70.72 730,127 -0.08(-0.11%)
Mar 07, 2017 72.62 72.62 70.73 70.80 618,496 -1.80(-2.48%)
Mar 06, 2017 72.25 72.92 72.04 72.60 502,887 -0.69(-0.95%)
Mar 03, 2017 73.19 73.91 72.43 73.29 503,410 +0.04(+0.06%)
Mar 02, 2017 75.20 75.75 73.22 73.25 426,793 -2.35(-3.10%)
Mar 01, 2017 74.58 76.03 74.57 75.60 654,477 +2.28(+3.11%)
Feb 28, 2017 73.91 74.67 72.68 73.32 707,409 -0.55(-0.75%)
Feb 27, 2017 72.94 74.66 72.58 73.87 1,089,467 +1.05(+1.44%)
Feb 24, 2017 71.69 72.95 71.25 72.82 430,115 +0.18(+0.25%)
Feb 23, 2017 75.37 75.60 72.08 72.64 761,088 -2.39(-3.19%)
Feb 22, 2017 75.39 75.78 74.09 75.03 721,955 -0.86(-1.13%)
Feb 21, 2017 74.83 75.95 74.83 75.89 493,334 +0.94(+1.25%)
Feb 17, 2017 74.95 74.95 74.95 0 -0.93(-1.22%)
Feb 16, 2017 74.36 76.72 73.59 75.88 896,249 +1.65(+2.22%)
Feb 15, 2017 73.03 74.49 73.03 74.24 708,821 +1.22(+1.67%)
Feb 14, 2017 73.60 73.66 72.37 73.01 421,802 -0.58(-0.79%)
Feb 13, 2017 73.33 73.83 72.85 73.60 498,965 +1.33(+1.83%)
Feb 10, 2017 73.02 73.28 72.23 72.27 578,712 -0.14(-0.19%)
Feb 09, 2017 70.73 72.46 70.39 72.41 557,657 +1.84(+2.61%)
Feb 08, 2017 70.46 71.14 69.91 70.56 462,629 -0.07(-0.10%)
Feb 07, 2017 71.18 71.86 70.46 70.63 470,343 -0.18(-0.26%)
Feb 06, 2017 70.82 71.29 70.48 70.81 408,967 +0.16(+0.23%)
Feb 03, 2017 69.93 70.81 68.80 70.65 532,247 +0.87(+1.25%)
Feb 02, 2017 69.35 70.20 68.89 69.78 433,241 +0.68(+0.98%)
Feb 01, 2017 69.23 70.12 68.12 69.10 733,914 +0.11(+0.16%)
Jan 31, 2017 69.73 69.74 67.84 68.99 786,800 -0.74(-1.06%)
Jan 30, 2017 70.03 70.03 68.15 69.72 533,209 -1.02(-1.44%)
Jan 27, 2017 70.89 71.18 70.27 70.75 296,731 -0.06(-0.09%)
Jan 26, 2017 69.55 70.96 69.37 70.81 755,324 +0.68(+0.96%)
Jan 25, 2017 70.12 70.21 68.68 70.13 520,529 -0.19(-0.27%)
Jan 24, 2017 70.15 70.65 69.42 70.32 624,641 +1.20(+1.73%)
Jan 23, 2017 69.60 70.09 68.36 69.13 404,452 -0.24(-0.35%)
Jan 20, 2017 69.37 69.90 68.81 69.37 354,350 +0.13(+0.19%)
Jan 19, 2017 70.19 70.68 68.65 69.24 369,305 -1.68(-2.37%)
Jan 18, 2017 69.72 71.12 69.32 70.92 482,921 +1.42(+2.04%)
Jan 17, 2017 70.46 70.51 69.26 69.50 410,922 -0.96(-1.36%)
Jan 13, 2017 70.46 70.46 70.46 0 -0.02(-0.02%)
Jan 12, 2017 71.19 71.19 69.47 70.48 445,027 -1.11(-1.55%)
Jan 11, 2017 72.00 72.69 71.20 71.59 437,510 -0.38(-0.53%)
Jan 10, 2017 70.77 72.21 70.03 71.97 720,335 +2.81(+4.06%)
Jan 09, 2017 70.70 70.83 69.16 69.16 595,435 -0.42(-0.60%)
Jan 06, 2017 70.92 71.18 69.54 69.58 457,136 -1.68(-2.36%)
Jan 05, 2017 71.45 72.73 70.95 71.26 404,852 -0.27(-0.38%)
Jan 04, 2017 69.69 71.59 69.48 71.53 413,720 +1.88(+2.70%)
Jan 03, 2017 69.80 70.85 68.98 69.65 311,371 +0.75(+1.09%)
Dec 30, 2016 68.89 68.89 68.89 0 -1.05(-1.50%)
Dec 29, 2016 70.14 70.42 69.55 69.94 201,329 -0.24(-0.35%)
Dec 28, 2016 71.60 72.43 69.84 70.18 261,017 -1.05(-1.47%)
Dec 27, 2016 71.10 71.76 70.69 71.23 196,880 +0.63(+0.90%)
Dec 23, 2016 70.60 70.60 70.60 0 -0.55(-0.77%)
Dec 22, 2016 72.10 72.60 70.95 71.14 560,155 -0.75(-1.05%)
Dec 21, 2016 71.40 72.24 70.72 71.90 419,822 +0.49(+0.69%)
Dec 20, 2016 70.28 71.65 70.28 71.40 401,755 +1.07(+1.51%)
Dec 19, 2016 70.41 71.07 69.71 70.34 500,989 -0.49(-0.70%)
Dec 16, 2016 71.27 72.34 70.61 70.83 992,007 -0.68(-0.96%)
Dec 15, 2016 70.35 71.72 70.05 71.52 569,646 +0.02(+0.02%)
Dec 14, 2016 71.84 73.24 71.50 71.50 549,785 -0.58(-0.81%)
Dec 13, 2016 72.82 73.23 71.30 72.08 656,439 -0.20(-0.28%)
Dec 12, 2016 73.33 73.86 72.22 72.28 473,362 -1.03(-1.41%)
Dec 09, 2016 74.94 74.94 73.14 73.31 597,450 -1.43(-1.91%)
Dec 08, 2016 74.89 75.85 74.29 74.74 584,289 -0.04(-0.06%)
Dec 07, 2016 74.05 75.37 73.59 74.78 982,588 +1.29(+1.76%)
Dec 06, 2016 73.62 74.63 72.43 73.49 1,210,868 -0.74(-1.00%)
Dec 05, 2016 72.75 74.39 72.75 74.24 651,804 +2.33(+3.24%)
Dec 02, 2016 70.40 72.00 70.17 71.91 796,083 +1.29(+1.83%)
Dec 01, 2016 70.66 70.99 69.89 70.62 603,060 +0.37(+0.53%)
Nov 30, 2016 71.48 71.69 69.80 70.24 660,275 -0.48(-0.69%)
Nov 29, 2016 69.00 71.40 68.87 70.73 736,013 -0.35(-0.49%)
Nov 28, 2016 71.99 72.24 70.75 71.07 644,457 -1.08(-1.50%)
Nov 25, 2016 72.20 72.37 71.66 72.16 288,838 +0.09(+0.12%)
Nov 23, 2016 72.07 72.07 72.07 0 +0.70(+0.98%)
Nov 22, 2016 68.03 71.78 67.80 71.37 1,469,790 +3.91(+5.79%)
Nov 21, 2016 67.02 67.54 66.19 67.46 709,658 +1.04(+1.56%)
Nov 18, 2016 66.75 66.75 66.07 66.42 663,122 -0.55(-0.81%)
Nov 17, 2016 68.20 68.31 66.81 66.97 627,205 -1.04(-1.53%)
Nov 16, 2016 67.91 68.36 67.05 68.01 636,494 -0.38(-0.55%)
Nov 15, 2016 66.68 68.49 66.09 68.39 680,671 +0.59(+0.86%)
Nov 14, 2016 67.83 68.49 67.27 67.80 633,589 +0.93(+1.39%)
Nov 11, 2016 67.47 67.97 65.89 66.87 526,276 -0.35(-0.53%)
Nov 10, 2016 67.14 67.79 66.04 67.22 1,343,420 +1.32(+2.00%)
Nov 09, 2016 62.31 66.60 61.79 65.90 2,158,580 +6.12(+10.23%)
Nov 08, 2016 59.11 60.16 59.11 59.79 491,970 +0.37(+0.62%)
Nov 07, 2016 59.74 59.99 58.91 59.42 577,600 +0.68(+1.16%)
Nov 04, 2016 57.97 59.42 57.75 58.74 718,252 +0.73(+1.26%)
Nov 03, 2016 57.80 58.69 57.74 58.00 828,787 +0.40(+0.69%)
Nov 02, 2016 58.02 59.06 57.60 57.61 713,054 -0.67(-1.15%)
Nov 01, 2016 59.72 60.20 57.94 58.28 864,499 -0.97(-1.64%)
Oct 31, 2016 58.22 59.37 57.86 59.25 816,038 +1.29(+2.23%)
Oct 28, 2016 57.53 58.57 57.40 57.96 996,401 +0.34(+0.58%)
Oct 27, 2016 58.65 58.77 57.44 57.63 746,336 -1.10(-1.88%)
Oct 26, 2016 59.00 59.72 58.45 58.73 869,564 -0.35(-0.60%)
Oct 25, 2016 59.34 60.23 59.00 59.08 954,782 +0.03(+0.04%)
Oct 24, 2016 60.53 60.53 58.89 59.06 862,006 +0.16(+0.28%)
Oct 21, 2016 59.24 59.55 58.08 58.89 1,444,551 -1.14(-1.89%)
Oct 20, 2016 57.87 60.09 56.08 60.03 2,840,076 -2.48(-3.97%)
Oct 19, 2016 61.30 62.68 61.07 62.51 1,081,755 +1.38(+2.25%)
Oct 18, 2016 61.30 61.86 60.26 61.13 514,404 +1.06(+1.76%)
Oct 17, 2016 59.35 60.20 59.35 60.07 605,218 +0.95(+1.60%)
Oct 14, 2016 59.38 59.62 58.88 59.12 372,692 +0.14(+0.23%)
Oct 13, 2016 58.85 59.36 58.34 58.99 606,588 -1.23(-2.05%)
Oct 12, 2016 59.73 60.40 59.31 60.22 498,480 +0.41(+0.69%)
Oct 11, 2016 60.16 60.61 59.51 59.80 479,326 -0.92(-1.52%)
Oct 10, 2016 60.19 61.52 60.67 60.73 365,176 +0.53(+0.89%)
Oct 07, 2016 60.88 61.67 59.46 60.19 843,090 -0.28(-0.46%)
Oct 06, 2016 59.86 60.59 59.83 60.47 687,262 +0.00(+0.00%)
Oct 05, 2016 60.25 60.49 59.52 60.47 643,349 +0.84(+1.42%)
Oct 04, 2016 60.50 60.56 59.53 59.62 736,450 -1.23(-2.02%)
Oct 03, 2016 62.04 62.31 60.58 60.86 640,652 -1.20(-1.93%)
Sep 30, 2016 62.47 62.58 61.79 62.05 578,891 -0.17(-0.28%)
Sep 29, 2016 63.12 63.75 62.07 62.23 624,876 -1.29(-2.03%)
Sep 28, 2016 62.04 63.63 62.04 63.52 759,554 +1.45(+2.33%)
Sep 27, 2016 61.21 62.07 60.92 62.07 494,201 +0.56(+0.91%)
Sep 26, 2016 61.34 61.90 61.23 61.51 521,825 -0.20(-0.32%)
Sep 23, 2016 61.37 62.00 61.37 61.71 491,769 +0.07(+0.11%)
Sep 22, 2016 62.21 62.63 61.49 61.64 566,984 +0.69(+1.13%)
Sep 21, 2016 60.30 61.06 59.94 60.95 521,263 +1.52(+2.55%)
Sep 20, 2016 59.99 60.11 59.38 59.43 417,601 -0.21(-0.35%)
Sep 19, 2016 59.65 60.42 59.41 59.64 545,874 +0.35(+0.60%)
Sep 16, 2016 59.00 59.43 58.70 59.29 829,234 +0.09(+0.15%)
Sep 15, 2016 58.41 59.55 58.34 59.20 703,308 +0.74(+1.27%)
Sep 14, 2016 59.28 59.54 58.29 58.46 860,472 -0.84(-1.41%)
Sep 13, 2016 60.18 60.43 58.75 59.30 568,043 -1.78(-2.92%)
Sep 12, 2016 59.91 61.41 59.40 61.08 699,897 +0.49(+0.81%)
Sep 09, 2016 62.14 62.19 60.51 60.59 670,263 -2.42(-3.84%)
Sep 08, 2016 63.66 63.91 62.99 63.01 421,123 -0.92(-1.44%)
Sep 07, 2016 63.78 64.03 63.16 63.93 510,123 +0.19(+0.30%)
Sep 06, 2016 62.91 63.75 62.39 63.74 523,695 +1.27(+2.04%)
Sep 02, 2016 63.11 62.47 62.47 62.47 445,273 +0.01(+0.01%)
Sep 01, 2016 62.27 62.73 61.77 62.46 543,466 +0.36(+0.58%)
Aug 31, 2016 61.62 62.23 61.12 62.10 599,535 +0.24(+0.39%)
Aug 30, 2016 62.44 62.66 61.70 61.86 478,500 -0.84(-1.33%)
Aug 29, 2016 61.95 62.91 61.95 62.69 449,748 +0.63(+1.01%)
Aug 26, 2016 62.44 63.64 61.88 62.06 387,126 -0.08(-0.12%)
Aug 25, 2016 62.43 62.91 62.06 62.14 549,018 -0.19(-0.30%)
Aug 24, 2016 63.42 63.54 62.26 62.33 619,056 -1.35(-2.12%)
Aug 23, 2016 63.89 64.46 63.47 63.68 433,671 +0.37(+0.59%)
Aug 22, 2016 62.34 63.32 62.23 63.31 394,318 +0.42(+0.67%)
Aug 19, 2016 63.62 64.09 62.34 62.89 708,947 -1.39(-2.16%)
Aug 18, 2016 63.94 64.43 63.49 64.28 340,868 +0.62(+0.97%)
Aug 17, 2016 63.16 63.88 62.85 63.66 656,608 +0.28(+0.45%)
Aug 16, 2016 64.18 64.57 63.35 63.37 398,942 -0.57(-0.89%)
Aug 15, 2016 63.36 64.28 63.16 63.94 529,075 +0.71(+1.12%)
Aug 12, 2016 64.95 65.01 63.15 63.23 641,136 -1.78(-2.74%)
Aug 11, 2016 64.80 65.33 64.53 65.02 585,305 +0.43(+0.67%)
Aug 10, 2016 65.07 65.18 64.47 64.59 536,769 -0.12(-0.19%)
Aug 09, 2016 65.29 65.74 64.64 64.71 498,915 -0.62(-0.94%)
Aug 08, 2016 65.52 65.76 65.09 65.33 751,658 -0.06(-0.09%)
Aug 05, 2016 65.55 65.73 65.23 65.39 852,169 -0.14(-0.21%)
Aug 04, 2016 65.89 66.06 65.43 65.52 544,448 -0.56(-0.84%)
Aug 03, 2016 65.84 66.15 65.48 66.08 1,068,325 -0.04(-0.06%)
Aug 02, 2016 66.47 67.14 65.71 66.12 1,022,055 -0.18(-0.27%)
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.