Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

203.05 -6.00 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.39 64.72 64.12 64.60 658,251 +0.54(+0.85%)
Jul 28, 2017 65.92 65.92 63.68 64.06 708,360 -2.35(-3.54%)
Jul 27, 2017 66.96 67.63 66.08 66.40 771,909 +0.43(+0.65%)
Jul 26, 2017 68.13 68.13 65.19 65.97 1,078,805 -2.06(-3.03%)
Jul 25, 2017 67.31 68.39 67.29 68.04 639,241 +1.62(+2.43%)
Jul 24, 2017 67.10 67.14 66.34 66.42 510,885 -0.62(-0.92%)
Jul 21, 2017 67.31 67.58 66.96 67.04 402,799 -0.41(-0.61%)
Jul 20, 2017 66.92 67.56 66.26 67.45 615,838 +0.53(+0.79%)
Jul 19, 2017 66.07 67.13 65.62 66.92 1,024,023 +0.62(+0.93%)
Jul 18, 2017 66.96 67.04 65.95 66.31 588,811 -0.66(-0.99%)
Jul 17, 2017 65.98 67.14 65.63 66.97 529,563 +1.32(+2.01%)
Jul 14, 2017 66.23 66.23 65.44 65.64 327,749 -0.42(-0.64%)
Jul 13, 2017 65.32 66.54 64.71 66.06 683,512 +0.97(+1.49%)
Jul 12, 2017 65.72 66.18 64.95 65.09 731,309 -0.06(-0.10%)
Jul 11, 2017 64.90 65.42 64.72 65.15 683,408 +0.43(+0.66%)
Jul 10, 2017 64.56 65.70 63.87 64.72 694,243 -0.03(-0.04%)
Jul 07, 2017 65.55 66.02 63.70 64.75 386,133 -0.67(-1.02%)
Jul 06, 2017 65.40 66.12 65.14 65.42 488,158 -0.07(-0.11%)
Jul 05, 2017 65.92 66.07 64.29 65.49 480,050 -0.34(-0.52%)
Jul 03, 2017 65.19 66.08 65.07 65.83 269,410 +0.83(+1.28%)
Jun 30, 2017 65.68 66.56 64.98 65.00 687,078 -0.26(-0.40%)
Jun 29, 2017 65.25 65.86 64.72 65.26 653,172 +0.28(+0.43%)
Jun 28, 2017 63.90 65.33 63.61 64.98 715,693 +1.82(+2.88%)
Jun 27, 2017 64.14 64.73 63.16 63.16 520,552 -0.51(-0.80%)
Jun 26, 2017 63.98 64.09 62.76 63.67 446,658 -0.10(-0.15%)
Jun 23, 2017 64.06 64.38 63.28 63.77 905,268 +0.41(+0.65%)
Jun 22, 2017 63.08 63.45 62.48 63.36 521,475 +0.45(+0.71%)
Jun 21, 2017 62.35 63.28 61.88 62.91 911,513 +0.56(+0.90%)
Jun 20, 2017 62.54 63.91 62.06 62.35 1,054,562 -2.38(-3.68%)
Jun 19, 2017 65.16 65.94 64.66 64.73 373,232 +0.06(+0.10%)
Jun 16, 2017 63.68 64.67 63.38 64.67 1,063,245 +0.59(+0.92%)
Jun 15, 2017 65.99 66.05 63.83 64.08 830,581 -2.49(-3.74%)
Jun 14, 2017 68.51 68.51 66.17 66.57 634,615 -1.79(-2.62%)
Jun 13, 2017 68.60 69.64 68.29 68.37 445,950 -0.04(-0.07%)
Jun 12, 2017 67.42 68.76 67.22 68.41 614,700 +0.99(+1.47%)
Jun 09, 2017 67.55 67.89 66.59 67.42 611,648 +0.09(+0.13%)
Jun 08, 2017 65.14 67.82 65.00 67.33 752,065 +2.04(+3.13%)
Jun 07, 2017 65.73 66.44 64.80 65.29 562,641 -0.16(-0.25%)
Jun 06, 2017 66.64 66.64 65.32 65.45 646,865 -1.26(-1.89%)
Jun 05, 2017 66.30 67.12 66.01 66.71 368,518 +0.32(+0.48%)
Jun 02, 2017 66.64 66.84 66.06 66.39 585,687 -0.35(-0.52%)
Jun 01, 2017 65.55 66.78 65.02 66.73 772,436 +1.61(+2.47%)
May 31, 2017 64.93 65.57 64.61 65.13 673,190 +0.18(+0.27%)
May 30, 2017 64.75 65.50 64.56 64.95 691,613 -0.08(-0.12%)
May 26, 2017 65.24 65.24 64.39 65.03 560,519 -0.29(-0.45%)
May 25, 2017 65.68 65.89 64.86 65.32 579,924 -0.07(-0.11%)
May 24, 2017 66.24 66.91 65.16 65.39 977,712 -0.47(-0.72%)
May 23, 2017 64.58 66.41 63.85 65.87 927,952 +2.64(+4.17%)
May 22, 2017 64.11 64.50 63.18 63.23 488,642 -0.64(-1.00%)
May 19, 2017 63.73 64.46 63.44 63.87 716,658 +0.56(+0.88%)
May 18, 2017 63.23 64.26 62.55 63.31 646,626 -0.34(-0.53%)
May 17, 2017 64.50 64.23 63.07 63.65 573,807 -0.85(-1.32%)
May 16, 2017 65.04 65.41 64.00 64.50 535,934 -0.20(-0.32%)
May 15, 2017 64.33 65.07 64.23 64.71 530,093 +0.69(+1.08%)
May 12, 2017 63.91 64.53 63.54 64.01 756,144 -0.59(-0.92%)
May 11, 2017 65.17 65.32 64.39 64.61 667,645 -0.67(-1.02%)
May 10, 2017 65.79 66.40 65.18 65.27 1,026,100 -0.43(-0.66%)
May 09, 2017 66.85 67.08 65.43 65.71 800,015 -1.18(-1.76%)
May 08, 2017 66.47 67.06 66.16 66.89 529,885 +0.02(+0.03%)
May 05, 2017 66.65 66.99 65.87 66.87 453,079 +0.58(+0.87%)
May 04, 2017 66.24 66.68 65.50 66.29 570,751 -0.51(-0.77%)
May 03, 2017 68.18 68.32 66.52 66.81 620,541 -2.03(-2.95%)
May 02, 2017 69.64 70.01 68.41 68.84 672,112 -0.98(-1.40%)
May 01, 2017 70.24 71.04 69.46 69.82 450,294 -0.12(-0.18%)
Apr 28, 2017 71.79 71.88 69.83 69.94 675,694 -1.52(-2.12%)
Apr 27, 2017 69.43 73.01 68.86 71.46 1,257,790 +0.78(+1.10%)
Apr 26, 2017 69.04 70.93 68.39 70.68 981,273 +0.43(+0.61%)
Apr 25, 2017 70.78 70.96 69.66 70.25 495,449 +0.36(+0.51%)
Apr 24, 2017 69.36 70.18 68.78 69.90 492,226 +1.62(+2.38%)
Apr 21, 2017 68.09 68.39 67.38 68.27 578,136 +0.05(+0.08%)
Apr 20, 2017 67.52 68.53 66.60 68.22 751,657 +1.62(+2.44%)
Apr 19, 2017 67.29 67.73 66.42 66.60 585,130 -0.24(-0.36%)
Apr 18, 2017 66.51 67.57 65.79 66.83 633,559 -0.44(-0.66%)
Apr 17, 2017 67.72 68.02 66.57 67.28 655,318 -0.04(-0.07%)
Apr 13, 2017 68.72 69.06 67.26 67.32 645,335 -1.22(-1.77%)
Apr 12, 2017 69.75 70.24 68.43 68.54 515,529 -1.98(-2.81%)
Apr 11, 2017 69.61 70.75 69.10 70.52 478,816 +0.91(+1.31%)
Apr 10, 2017 70.81 70.89 69.36 69.60 468,387 -0.98(-1.38%)
Apr 07, 2017 69.49 71.10 69.22 70.58 646,723 +0.86(+1.23%)
Apr 06, 2017 69.38 70.09 68.83 69.72 411,944 +0.29(+0.42%)
Apr 05, 2017 71.80 72.32 69.32 69.43 578,018 -1.82(-2.55%)
Apr 04, 2017 70.77 72.03 70.57 71.25 591,876 +0.50(+0.70%)
Apr 03, 2017 71.20 71.97 70.21 70.75 485,927 -0.26(-0.36%)
Mar 31, 2017 70.88 71.67 70.41 71.01 425,509 -0.09(-0.12%)
Mar 30, 2017 70.30 71.34 70.21 71.09 491,700 +0.69(+0.98%)
Mar 29, 2017 70.38 70.95 70.17 70.40 462,531 -0.23(-0.33%)
Mar 28, 2017 69.12 71.40 69.12 70.63 537,421 +1.52(+2.20%)
Mar 27, 2017 68.45 69.38 67.60 69.12 865,700 -0.82(-1.17%)
Mar 24, 2017 70.46 71.05 69.62 69.93 539,061 -0.51(-0.73%)
Mar 23, 2017 70.98 71.86 70.28 70.45 341,822 -0.59(-0.82%)
Mar 22, 2017 70.78 71.54 70.31 71.03 521,325 +0.31(+0.44%)
Mar 21, 2017 72.95 72.99 69.93 70.72 770,667 -1.89(-2.60%)
Mar 20, 2017 73.23 73.26 72.18 72.61 614,593 -0.47(-0.64%)
Mar 17, 2017 73.70 74.90 73.05 73.08 786,235 -0.24(-0.33%)
Mar 16, 2017 75.32 75.64 73.19 73.32 531,732 -1.07(-1.44%)
Mar 15, 2017 73.12 74.79 72.39 74.40 828,572 +1.72(+2.37%)
Mar 14, 2017 72.23 72.23 71.21 72.67 860,570 +0.95(+1.32%)
Mar 13, 2017 72.02 72.38 71.40 71.72 687,744 +0.51(+0.71%)
Mar 10, 2017 71.74 72.59 71.12 71.22 518,528 -0.26(-0.36%)
Mar 09, 2017 71.62 72.75 71.13 71.48 609,691 -0.58(-0.80%)
Mar 08, 2017 72.38 72.90 71.43 72.05 716,616 -0.08(-0.11%)
Mar 07, 2017 73.99 73.99 72.06 72.13 607,051 -1.84(-2.48%)
Mar 06, 2017 73.61 74.29 73.40 73.97 493,581 -0.71(-0.95%)
Mar 03, 2017 74.57 75.30 73.79 74.67 494,094 +0.04(+0.06%)
Mar 02, 2017 76.62 77.18 74.60 74.63 418,895 -2.39(-3.10%)
Mar 01, 2017 75.99 77.46 75.97 77.02 642,366 +2.32(+3.11%)
Feb 28, 2017 75.30 76.08 74.05 74.70 694,318 -0.56(-0.75%)
Feb 27, 2017 74.31 76.07 73.95 75.27 1,069,306 +1.07(+1.44%)
Feb 24, 2017 73.04 74.33 72.59 74.20 422,155 +0.19(+0.25%)
Feb 23, 2017 76.79 77.02 73.44 74.01 747,004 -2.44(-3.19%)
Feb 22, 2017 76.81 77.21 75.49 76.45 708,595 -0.87(-1.13%)
Feb 21, 2017 76.24 77.38 76.24 77.32 484,205 +0.95(+1.25%)
Feb 17, 2017 76.37 76.37 76.37 0 -0.94(-1.22%)
Feb 16, 2017 75.76 78.17 74.98 77.31 879,664 +1.68(+2.22%)
Feb 15, 2017 74.41 75.89 74.41 75.64 695,704 +1.24(+1.67%)
Feb 14, 2017 74.98 75.05 73.74 74.39 413,996 -0.59(-0.79%)
Feb 13, 2017 74.71 75.22 74.22 74.98 489,731 +1.35(+1.83%)
Feb 10, 2017 74.40 74.67 73.59 73.63 568,003 -0.14(-0.19%)
Feb 09, 2017 72.06 73.83 71.72 73.77 547,337 +1.88(+2.61%)
Feb 08, 2017 71.79 72.49 71.23 71.89 454,068 -0.07(-0.10%)
Feb 07, 2017 72.52 73.22 71.79 71.96 461,639 -0.19(-0.26%)
Feb 06, 2017 72.16 72.64 71.81 72.15 401,399 +0.17(+0.23%)
Feb 03, 2017 71.25 72.15 70.09 71.98 522,398 +0.89(+1.25%)
Feb 02, 2017 70.66 71.52 70.19 71.09 425,224 +0.69(+0.98%)
Feb 01, 2017 70.54 71.44 69.41 70.40 720,333 +0.11(+0.16%)
Jan 31, 2017 71.05 71.06 69.12 70.29 772,240 -0.75(-1.06%)
Jan 30, 2017 71.35 71.35 69.43 71.04 523,342 -1.04(-1.44%)
Jan 27, 2017 72.23 72.52 71.59 72.08 291,240 -0.06(-0.09%)
Jan 26, 2017 70.86 72.30 70.68 72.14 741,347 +0.69(+0.96%)
Jan 25, 2017 71.44 71.53 69.97 71.45 510,897 -0.19(-0.27%)
Jan 24, 2017 71.47 71.98 70.72 71.65 613,082 +1.22(+1.73%)
Jan 23, 2017 70.91 71.41 69.65 70.43 396,968 -0.25(-0.35%)
Jan 20, 2017 70.68 71.21 70.11 70.68 347,793 +0.13(+0.19%)
Jan 19, 2017 71.51 72.02 69.94 70.54 362,471 -1.71(-2.37%)
Jan 18, 2017 71.04 72.46 70.62 72.26 473,984 +1.45(+2.04%)
Jan 17, 2017 71.79 71.84 70.57 70.81 403,318 -0.98(-1.36%)
Jan 13, 2017 71.79 71.79 71.79 0 -0.02(-0.02%)
Jan 12, 2017 72.53 72.53 70.78 71.81 436,792 -1.13(-1.55%)
Jan 11, 2017 73.36 74.06 72.54 72.94 429,413 -0.39(-0.53%)
Jan 10, 2017 72.11 73.57 71.35 73.32 707,005 +2.86(+4.06%)
Jan 09, 2017 72.04 72.17 70.46 70.46 584,416 -0.42(-0.60%)
Jan 06, 2017 72.26 72.53 70.85 70.89 448,677 -1.71(-2.36%)
Jan 05, 2017 72.79 74.10 72.29 72.60 397,360 -0.27(-0.38%)
Jan 04, 2017 71.00 72.94 70.79 72.87 406,064 +1.91(+2.70%)
Jan 03, 2017 71.12 72.19 70.28 70.96 305,609 +0.77(+1.09%)
Dec 30, 2016 70.19 70.19 70.19 0 -1.07(-1.50%)
Dec 29, 2016 71.46 71.74 70.86 71.26 197,604 -0.25(-0.35%)
Dec 28, 2016 72.95 73.79 71.16 71.51 256,187 -1.07(-1.47%)
Dec 27, 2016 72.44 73.11 72.03 72.57 193,236 +0.64(+0.90%)
Dec 23, 2016 71.93 71.93 71.93 0 -0.56(-0.77%)
Dec 22, 2016 73.46 73.97 72.29 72.49 549,789 -0.77(-1.05%)
Dec 21, 2016 72.74 73.60 72.05 73.25 412,053 +0.50(+0.69%)
Dec 20, 2016 71.60 73.00 71.60 72.75 394,321 +1.09(+1.51%)
Dec 19, 2016 71.74 72.41 71.02 71.66 491,718 -0.50(-0.70%)
Dec 16, 2016 72.62 73.70 71.94 72.17 973,650 -0.70(-0.96%)
Dec 15, 2016 71.67 73.08 71.37 72.86 559,104 +0.02(+0.02%)
Dec 14, 2016 73.19 74.62 72.85 72.85 539,611 -0.59(-0.81%)
Dec 13, 2016 74.19 74.61 72.65 73.44 644,291 -0.20(-0.28%)
Dec 12, 2016 74.71 75.26 73.58 73.64 464,603 -1.05(-1.41%)
Dec 09, 2016 76.35 76.35 74.52 74.69 586,394 -1.46(-1.91%)
Dec 08, 2016 76.30 77.28 75.69 76.15 573,477 -0.04(-0.06%)
Dec 07, 2016 75.44 76.79 74.97 76.19 964,405 +1.31(+1.76%)
Dec 06, 2016 75.01 76.03 73.79 74.88 1,188,460 -0.76(-1.00%)
Dec 05, 2016 74.13 75.79 74.12 75.64 639,742 +2.37(+3.24%)
Dec 02, 2016 71.73 73.36 71.50 73.26 781,351 +1.31(+1.83%)
Dec 01, 2016 71.99 72.33 71.21 71.95 591,900 +0.38(+0.53%)
Nov 30, 2016 72.83 73.04 71.12 71.57 648,057 -0.49(-0.69%)
Nov 29, 2016 70.31 72.75 70.17 72.06 722,393 -0.35(-0.49%)
Nov 28, 2016 73.35 73.60 72.08 72.41 632,531 -1.10(-1.50%)
Nov 25, 2016 73.56 73.74 73.01 73.52 283,493 +0.09(+0.12%)
Nov 23, 2016 73.43 73.43 73.43 0 +0.71(+0.98%)
Nov 22, 2016 69.31 73.14 69.08 72.71 1,442,592 +3.98(+5.79%)
Nov 21, 2016 68.28 68.81 67.44 68.73 696,526 +1.06(+1.56%)
Nov 18, 2016 68.01 68.01 67.31 67.68 650,851 -0.56(-0.81%)
Nov 17, 2016 69.48 69.60 68.07 68.23 615,599 -1.06(-1.53%)
Nov 16, 2016 69.19 69.65 68.31 69.29 624,715 -0.38(-0.55%)
Nov 15, 2016 67.94 69.78 67.34 69.67 668,075 +0.60(+0.86%)
Nov 14, 2016 69.11 69.78 68.54 69.08 621,864 +0.95(+1.39%)
Nov 11, 2016 68.74 69.25 67.13 68.13 516,537 -0.36(-0.53%)
Nov 10, 2016 68.40 69.07 67.29 68.49 1,318,560 +1.34(+2.00%)
Nov 09, 2016 63.49 67.86 62.95 67.15 2,118,635 +6.23(+10.23%)
Nov 08, 2016 60.22 61.30 60.22 60.91 482,866 +0.38(+0.62%)
Nov 07, 2016 60.87 61.12 60.02 60.54 566,911 +0.69(+1.16%)
Nov 04, 2016 59.06 60.54 58.83 59.84 704,961 +0.75(+1.26%)
Nov 03, 2016 58.89 59.80 58.83 59.10 813,450 +0.40(+0.69%)
Nov 02, 2016 59.12 60.17 58.69 58.69 699,859 -0.68(-1.15%)
Nov 01, 2016 60.84 61.34 59.03 59.38 848,502 -0.99(-1.64%)
Oct 31, 2016 59.32 60.48 58.95 60.37 800,937 +1.32(+2.23%)
Oct 28, 2016 58.62 59.68 58.48 59.05 977,962 +0.34(+0.58%)
Oct 27, 2016 59.76 59.88 58.52 58.71 732,525 -1.12(-1.88%)
Oct 26, 2016 60.12 60.84 59.55 59.84 853,473 -0.36(-0.60%)
Oct 25, 2016 60.46 61.36 60.11 60.20 937,114 +0.03(+0.04%)
Oct 24, 2016 61.67 61.67 60.00 60.17 846,055 +0.17(+0.28%)
Oct 21, 2016 60.36 60.68 59.18 60.00 1,417,820 -1.16(-1.89%)
Oct 20, 2016 58.96 61.22 57.14 61.16 2,787,520 -2.53(-3.97%)
Oct 19, 2016 62.46 63.86 62.22 63.69 1,061,737 +1.40(+2.25%)
Oct 18, 2016 62.46 63.03 61.40 62.28 504,885 +1.08(+1.76%)
Oct 17, 2016 60.47 61.34 60.47 61.20 594,019 +0.97(+1.60%)
Oct 14, 2016 60.50 60.75 59.99 60.24 365,795 +0.14(+0.23%)
Oct 13, 2016 59.96 60.48 59.44 60.10 595,363 -1.26(-2.05%)
Oct 12, 2016 60.85 61.54 60.43 61.35 489,256 +0.42(+0.69%)
Oct 11, 2016 61.29 61.75 60.63 60.93 470,456 -0.94(-1.52%)
Oct 10, 2016 61.33 62.68 61.82 61.87 358,418 +0.54(+0.89%)
Oct 07, 2016 62.03 62.83 60.58 61.33 827,489 -0.28(-0.46%)
Oct 06, 2016 60.99 61.73 60.95 61.61 674,544 +0.00(+0.00%)
Oct 05, 2016 61.39 61.63 60.64 61.61 631,443 +0.86(+1.42%)
Oct 04, 2016 61.64 61.70 60.65 60.75 722,822 -1.26(-2.02%)
Oct 03, 2016 63.21 63.48 61.72 62.00 628,797 -1.22(-1.93%)
Sep 30, 2016 63.64 63.76 62.96 63.22 568,178 -0.18(-0.28%)
Sep 29, 2016 64.31 64.96 63.24 63.40 613,313 -1.32(-2.03%)
Sep 28, 2016 63.21 64.83 63.21 64.72 745,498 +1.47(+2.33%)
Sep 27, 2016 62.36 63.24 62.06 63.24 485,055 +0.57(+0.91%)
Sep 26, 2016 62.49 63.07 62.39 62.67 512,168 -0.20(-0.32%)
Sep 23, 2016 62.53 63.17 62.53 62.87 482,669 +0.07(+0.11%)
Sep 22, 2016 63.38 63.81 62.65 62.80 556,491 +0.70(+1.13%)
Sep 21, 2016 61.43 62.21 61.07 62.10 511,617 +1.54(+2.55%)
Sep 20, 2016 61.13 61.24 60.50 60.55 409,873 -0.21(-0.35%)
Sep 19, 2016 60.77 61.56 60.53 60.77 535,772 +0.36(+0.60%)
Sep 16, 2016 60.11 60.55 59.81 60.41 813,889 +0.09(+0.15%)
Sep 15, 2016 59.51 60.68 59.44 60.32 690,294 +0.75(+1.27%)
Sep 14, 2016 60.40 60.66 59.39 59.56 844,548 -0.85(-1.41%)
Sep 13, 2016 61.32 61.57 59.85 60.41 557,532 -1.82(-2.92%)
Sep 12, 2016 61.04 62.56 60.52 62.23 686,945 +0.50(+0.81%)
Sep 09, 2016 63.31 63.36 61.65 61.73 657,860 -2.47(-3.84%)
Sep 08, 2016 64.86 65.12 64.18 64.20 413,330 -0.94(-1.44%)
Sep 07, 2016 64.98 65.23 64.35 65.14 500,683 +0.19(+0.30%)
Sep 06, 2016 64.09 64.95 63.57 64.94 514,004 +1.30(+2.04%)
Sep 02, 2016 64.30 63.64 63.64 63.64 437,033 +0.01(+0.01%)
Sep 01, 2016 63.44 63.92 62.93 63.64 533,409 +0.37(+0.58%)
Aug 31, 2016 62.78 63.41 62.27 63.27 588,441 +0.25(+0.39%)
Aug 30, 2016 63.62 63.85 62.86 63.02 469,645 -0.85(-1.33%)
Aug 29, 2016 63.12 64.09 63.12 63.87 441,425 +0.64(+1.01%)
Aug 26, 2016 63.62 64.84 63.05 63.23 379,962 -0.08(-0.12%)
Aug 25, 2016 63.61 64.09 63.23 63.31 538,859 -0.19(-0.30%)
Aug 24, 2016 64.62 64.73 63.43 63.50 607,600 -1.38(-2.12%)
Aug 23, 2016 65.09 65.67 64.66 64.88 425,646 +0.38(+0.59%)
Aug 22, 2016 63.51 64.51 63.40 64.50 387,021 +0.43(+0.67%)
Aug 19, 2016 64.82 65.30 63.51 64.07 695,828 -1.41(-2.16%)
Aug 18, 2016 65.15 65.65 64.68 65.49 334,560 +0.63(+0.97%)
Aug 17, 2016 64.36 65.08 64.03 64.86 644,458 +0.29(+0.45%)
Aug 16, 2016 65.39 65.79 64.55 64.57 391,559 -0.58(-0.89%)
Aug 15, 2016 64.56 65.50 64.35 65.15 519,284 +0.72(+1.12%)
Aug 12, 2016 66.17 66.23 64.34 64.43 629,272 -1.82(-2.74%)
Aug 11, 2016 66.02 66.56 65.74 66.24 574,474 +0.44(+0.67%)
Aug 10, 2016 66.30 66.41 65.69 65.80 526,836 -0.13(-0.19%)
Aug 09, 2016 66.52 66.98 65.86 65.93 489,682 -0.63(-0.94%)
Aug 08, 2016 66.75 67.00 66.32 66.56 737,749 -0.06(-0.09%)
Aug 05, 2016 66.79 66.97 66.45 66.62 836,399 -0.14(-0.21%)
Aug 04, 2016 67.14 67.30 66.66 66.76 534,373 -0.57(-0.84%)
Aug 03, 2016 67.08 67.40 66.72 67.33 1,048,555 -0.04(-0.06%)
Aug 02, 2016 67.72 68.40 66.95 67.37 1,003,141 -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.