Skip to main content

Reliance Inc (NY: RS )

333.45 -3.45 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 92.59 92.97 91.14 91.87 977,394 -0.72(-0.77%)
Jul 30, 2019 92.20 93.10 92.16 92.59 606,727 -0.53(-0.57%)
Jul 29, 2019 94.30 94.40 93.05 93.12 647,373 -1.55(-1.64%)
Jul 26, 2019 93.12 96.74 92.53 94.68 872,837 +1.76(+1.89%)
Jul 25, 2019 88.14 93.34 87.81 92.92 1,509,336 +7.34(+8.58%)
Jul 24, 2019 85.28 85.93 84.53 85.58 661,698 -0.36(-0.42%)
Jul 23, 2019 86.28 87.37 85.91 85.93 542,621 +0.16(+0.18%)
Jul 22, 2019 85.89 86.46 85.10 85.78 356,374 +0.02(+0.02%)
Jul 19, 2019 85.32 86.51 84.61 85.76 283,402 +0.85(+1.01%)
Jul 18, 2019 84.83 85.42 84.34 84.91 279,384 +0.41(+0.49%)
Jul 17, 2019 85.71 85.98 84.45 84.49 509,719 -1.24(-1.45%)
Jul 16, 2019 84.91 86.65 84.75 85.73 472,273 +0.83(+0.97%)
Jul 15, 2019 85.05 85.25 83.90 84.91 586,201 +0.49(+0.58%)
Jul 12, 2019 83.85 84.54 83.57 84.42 1,298,322 +0.95(+1.13%)
Jul 11, 2019 83.84 84.03 83.06 83.47 369,189 -0.62(-0.73%)
Jul 10, 2019 85.55 85.82 83.97 84.09 298,528 -0.75(-0.89%)
Jul 09, 2019 84.19 84.95 83.06 84.84 610,406 -0.09(-0.11%)
Jul 08, 2019 86.06 86.58 84.74 84.93 311,204 -1.42(-1.64%)
Jul 05, 2019 86.01 86.45 84.18 86.35 274,046 -0.41(-0.48%)
Jul 03, 2019 87.17 87.41 86.42 86.76 237,057 -0.17(-0.19%)
Jul 02, 2019 87.64 87.64 86.45 86.93 635,986 -0.87(-0.99%)
Jul 01, 2019 87.32 87.93 87.18 87.80 439,759 +0.83(+0.95%)
Jun 28, 2019 85.67 87.00 85.18 86.97 897,206 +1.52(+1.77%)
Jun 27, 2019 84.98 85.57 84.64 85.46 362,053 +0.85(+1.00%)
Jun 26, 2019 83.12 84.83 82.65 84.61 304,798 +2.15(+2.61%)
Jun 25, 2019 82.59 83.48 82.11 82.46 470,364 -0.07(-0.09%)
Jun 24, 2019 82.91 82.92 81.74 82.53 314,263 -0.46(-0.55%)
Jun 21, 2019 82.96 83.60 82.70 82.99 481,186 -0.20(-0.24%)
Jun 20, 2019 83.73 83.95 82.53 83.20 372,425 +0.49(+0.59%)
Jun 19, 2019 82.50 83.20 81.90 82.71 433,138 +0.66(+0.81%)
Jun 18, 2019 81.21 83.76 81.21 82.05 442,279 +1.65(+2.05%)
Jun 17, 2019 81.19 81.29 79.46 80.40 480,820 -1.35(-1.65%)
Jun 14, 2019 81.82 82.06 81.19 81.75 196,151 -0.56(-0.68%)
Jun 13, 2019 82.28 82.67 81.53 82.31 326,768 +0.44(+0.54%)
Jun 12, 2019 81.61 82.28 80.81 81.87 356,145 -0.03(-0.03%)
Jun 11, 2019 80.96 82.11 80.96 81.90 766,408 +2.05(+2.57%)
Jun 10, 2019 79.98 80.76 79.63 79.85 229,142 +0.24(+0.30%)
Jun 07, 2019 79.79 80.33 78.84 79.61 300,700 -0.11(-0.14%)
Jun 06, 2019 79.30 79.94 78.69 79.72 500,192 +0.31(+0.39%)
Jun 05, 2019 79.67 79.67 78.35 79.41 337,418 -0.05(-0.06%)
Jun 04, 2019 78.72 79.72 78.43 79.45 363,958 +1.23(+1.57%)
Jun 03, 2019 76.62 78.31 76.62 78.22 618,583 +1.68(+2.20%)
May 31, 2019 76.84 77.31 76.08 76.54 633,712 -1.54(-1.98%)
May 30, 2019 78.54 78.97 77.80 78.08 483,837 +0.12(+0.15%)
May 29, 2019 75.94 78.27 75.94 77.97 538,572 +0.77(+1.00%)
May 28, 2019 78.30 78.43 77.12 77.19 687,860 -0.91(-1.17%)
May 24, 2019 78.79 78.92 77.93 78.10 256,204 +0.11(+0.14%)
May 23, 2019 78.24 78.87 76.88 77.99 566,446 -1.47(-1.85%)
May 22, 2019 81.01 81.02 79.33 79.46 391,502 -2.12(-2.60%)
May 21, 2019 80.49 82.08 80.29 81.58 514,840 +1.81(+2.27%)
May 20, 2019 79.45 80.52 79.25 79.77 528,303 -0.35(-0.43%)
May 17, 2019 81.00 81.98 80.08 80.12 1,198,740 -1.66(-2.03%)
May 16, 2019 81.91 82.49 81.46 81.78 425,367 +0.18(+0.22%)
May 15, 2019 80.33 81.68 79.66 81.60 349,231 +0.33(+0.40%)
May 14, 2019 80.14 81.74 79.64 81.27 575,959 +1.79(+2.25%)
May 13, 2019 81.43 81.46 78.11 79.48 518,234 -3.92(-4.70%)
May 10, 2019 82.09 83.46 81.75 83.40 546,434 +0.95(+1.15%)
May 09, 2019 81.29 82.81 80.92 82.45 414,940 +0.32(+0.39%)
May 08, 2019 81.10 82.69 80.94 82.13 414,190 +0.79(+0.98%)
May 07, 2019 82.84 83.52 80.82 81.34 528,825 -2.38(-2.85%)
May 06, 2019 82.41 84.42 82.33 83.72 537,834 -0.44(-0.52%)
May 03, 2019 83.12 84.62 83.12 84.16 472,642 +1.92(+2.33%)
May 02, 2019 81.88 82.98 81.55 82.24 326,889 +0.03(+0.03%)
May 01, 2019 83.81 83.81 82.15 82.21 248,920 -1.78(-2.12%)
Apr 30, 2019 83.74 84.30 83.30 83.99 424,206 +0.24(+0.28%)
Apr 29, 2019 83.57 83.98 82.82 83.76 432,739 -0.05(-0.07%)
Apr 26, 2019 83.12 84.69 83.03 83.81 611,468 +0.38(+0.46%)
Apr 25, 2019 83.96 84.83 81.61 83.43 726,989 +2.30(+2.84%)
Apr 24, 2019 81.81 81.91 80.97 81.13 393,277 -0.47(-0.58%)
Apr 23, 2019 81.17 82.34 80.91 81.60 483,108 +0.33(+0.40%)
Apr 22, 2019 81.88 81.93 80.55 81.27 371,111 -0.93(-1.13%)
Apr 18, 2019 81.97 82.75 81.64 82.20 393,376 -1.03(-1.24%)
Apr 17, 2019 84.50 85.14 83.16 83.24 321,789 -0.51(-0.61%)
Apr 16, 2019 83.83 84.01 83.48 83.75 343,961 +0.37(+0.45%)
Apr 15, 2019 83.35 83.63 82.72 83.37 351,563 -0.02(-0.02%)
Apr 12, 2019 83.33 83.78 82.80 83.39 388,558 +0.47(+0.57%)
Apr 11, 2019 83.37 83.74 82.47 82.92 595,877 -0.53(-0.63%)
Apr 10, 2019 83.76 83.79 82.90 83.45 651,659 +0.13(+0.15%)
Apr 09, 2019 84.83 84.83 83.14 83.32 461,274 -2.07(-2.43%)
Apr 08, 2019 86.09 86.15 85.24 85.39 639,132 -0.69(-0.81%)
Apr 05, 2019 86.07 86.74 85.89 86.09 338,305 +0.05(+0.05%)
Apr 04, 2019 85.07 86.07 84.69 86.04 367,506 +1.02(+1.20%)
Apr 03, 2019 84.97 85.58 84.61 85.02 499,139 +0.99(+1.17%)
Apr 02, 2019 84.43 84.69 83.28 84.03 354,857 -0.07(-0.09%)
Apr 01, 2019 83.35 84.20 83.30 84.10 363,934 +1.66(+2.02%)
Mar 29, 2019 82.11 82.84 81.96 82.44 530,559 +0.89(+1.09%)
Mar 28, 2019 81.65 81.91 80.52 81.56 562,698 +0.34(+0.42%)
Mar 27, 2019 80.91 81.35 80.38 81.22 639,146 +0.47(+0.59%)
Mar 26, 2019 81.19 81.45 80.34 80.74 531,583 +0.32(+0.40%)
Mar 25, 2019 79.80 80.69 79.40 80.42 466,220 +0.88(+1.10%)
Mar 22, 2019 81.73 81.82 79.49 79.55 593,512 -2.94(-3.57%)
Mar 21, 2019 80.61 82.75 79.95 82.49 302,701 +1.48(+1.83%)
Mar 20, 2019 81.23 81.67 79.82 81.01 403,849 -0.22(-0.27%)
Mar 19, 2019 81.35 81.93 80.89 81.23 475,248 +0.41(+0.51%)
Mar 18, 2019 80.36 81.48 80.21 80.82 494,820 +0.90(+1.12%)
Mar 15, 2019 79.61 80.76 79.29 79.92 1,244,176 +0.31(+0.39%)
Mar 14, 2019 80.10 80.29 79.40 79.61 434,511 -0.80(-1.00%)
Mar 13, 2019 80.70 80.78 80.20 80.41 497,156 +0.24(+0.29%)
Mar 12, 2019 80.05 80.76 79.87 80.18 359,384 +0.43(+0.54%)
Mar 11, 2019 78.69 79.81 78.21 79.75 592,540 +1.46(+1.87%)
Mar 08, 2019 78.71 78.71 77.83 78.29 525,170 -1.14(-1.44%)
Mar 07, 2019 79.86 79.86 78.68 79.43 488,697 -0.58(-0.73%)
Mar 06, 2019 81.23 81.23 79.78 80.01 537,790 -1.24(-1.53%)
Mar 05, 2019 81.34 81.81 81.00 81.26 350,443 -0.08(-0.10%)
Mar 04, 2019 81.19 81.64 80.55 81.34 464,566 +0.32(+0.39%)
Mar 01, 2019 81.45 81.78 80.20 81.02 473,391 +0.01(+0.01%)
Feb 28, 2019 81.85 81.85 80.73 81.01 536,064 -0.90(-1.10%)
Feb 27, 2019 81.83 82.14 81.35 81.91 517,995 +0.12(+0.14%)
Feb 26, 2019 82.19 82.94 81.65 81.79 597,977 -0.50(-0.61%)
Feb 25, 2019 81.65 83.12 81.16 82.29 873,372 +1.31(+1.61%)
Feb 22, 2019 82.09 83.44 80.79 80.99 783,955 -0.34(-0.41%)
Feb 21, 2019 80.01 81.49 79.92 81.32 948,956 +2.80(+3.56%)
Feb 20, 2019 77.15 78.71 77.09 78.53 609,426 +1.86(+2.43%)
Feb 19, 2019 76.07 76.86 76.07 76.66 536,930 +0.19(+0.25%)
Feb 15, 2019 76.75 77.18 76.09 76.47 315,631 +0.48(+0.63%)
Feb 14, 2019 75.82 76.47 75.50 75.99 345,234 -0.42(-0.55%)
Feb 13, 2019 76.90 77.14 75.93 76.41 363,703 +0.11(+0.14%)
Feb 12, 2019 75.15 76.47 75.10 76.30 300,258 +1.70(+2.28%)
Feb 11, 2019 74.52 74.80 74.00 74.60 290,190 +0.12(+0.16%)
Feb 08, 2019 74.21 74.86 73.48 74.49 284,674 +0.05(+0.07%)
Feb 07, 2019 75.11 75.51 73.84 74.43 343,318 -0.94(-1.25%)
Feb 06, 2019 75.14 75.77 74.95 75.38 492,493 -0.17(-0.23%)
Feb 05, 2019 75.37 75.60 74.87 75.55 347,402 +0.05(+0.06%)
Feb 04, 2019 74.79 75.78 74.42 75.50 497,280 +0.62(+0.82%)
Feb 01, 2019 74.78 75.41 74.44 74.89 606,144 +0.56(+0.76%)
Jan 31, 2019 73.01 75.13 72.07 74.32 657,183 +0.68(+0.92%)
Jan 30, 2019 73.42 74.41 72.49 73.64 390,874 +1.22(+1.68%)
Jan 29, 2019 72.04 73.00 71.79 72.43 416,143 +1.12(+1.57%)
Jan 28, 2019 70.56 71.35 69.79 71.31 211,895 +0.22(+0.31%)
Jan 25, 2019 70.63 71.48 70.06 71.09 276,191 +1.69(+2.43%)
Jan 24, 2019 69.24 69.79 68.87 69.40 242,349 -0.08(-0.12%)
Jan 23, 2019 70.60 70.60 69.22 69.48 514,731 -0.64(-0.92%)
Jan 22, 2019 70.35 70.52 69.32 70.13 348,232 -1.05(-1.48%)
Jan 18, 2019 70.61 71.29 70.07 71.18 327,529 +1.05(+1.50%)
Jan 17, 2019 68.84 70.86 68.58 70.13 513,715 +1.03(+1.50%)
Jan 16, 2019 68.44 69.56 68.44 69.09 299,324 +1.09(+1.60%)
Jan 15, 2019 69.40 69.55 67.52 68.01 291,469 -0.81(-1.17%)
Jan 14, 2019 68.75 69.27 67.94 68.81 348,139 -0.56(-0.81%)
Jan 11, 2019 68.81 69.74 68.43 69.38 443,095 +0.25(+0.37%)
Jan 10, 2019 67.87 69.24 67.72 69.12 368,741 +0.61(+0.89%)
Jan 09, 2019 69.10 69.77 67.49 68.51 517,739 +0.31(+0.45%)
Jan 08, 2019 66.46 68.39 66.46 68.20 798,122 +2.49(+3.78%)
Jan 07, 2019 66.47 66.97 65.18 65.72 644,021 -0.16(-0.25%)
Jan 04, 2019 64.68 66.14 64.30 65.88 461,163 +2.61(+4.13%)
Jan 03, 2019 64.55 64.97 63.18 63.27 582,609 -1.62(-2.50%)
Jan 02, 2019 63.36 65.50 62.69 64.89 416,776 +0.29(+0.45%)
Dec 31, 2018 64.88 65.17 63.44 64.60 499,060 -0.01(-0.01%)
Dec 28, 2018 65.37 65.68 64.31 64.61 499,391 -0.54(-0.84%)
Dec 27, 2018 64.04 65.16 62.92 65.16 732,943 -0.15(-0.22%)
Dec 26, 2018 63.23 65.38 62.29 65.30 588,596 +2.24(+3.56%)
Dec 24, 2018 63.96 64.40 62.97 63.06 460,722 -1.17(-1.82%)
Dec 21, 2018 64.76 66.00 64.03 64.23 1,451,793 -0.55(-0.85%)
Dec 20, 2018 65.52 66.47 64.36 64.78 721,903 -0.66(-1.01%)
Dec 19, 2018 67.14 67.98 65.19 65.45 839,516 -1.65(-2.46%)
Dec 18, 2018 66.82 67.70 66.21 67.10 963,214 +0.61(+0.91%)
Dec 17, 2018 67.32 68.40 66.23 66.49 917,791 -0.71(-1.05%)
Dec 14, 2018 67.12 69.05 67.05 67.20 1,410,921 -0.74(-1.10%)
Dec 13, 2018 69.29 69.29 67.91 67.94 702,718 -0.37(-0.54%)
Dec 12, 2018 68.99 69.67 68.17 68.31 617,763 +0.30(+0.44%)
Dec 11, 2018 69.52 69.54 67.93 68.01 859,006 -0.37(-0.54%)
Dec 10, 2018 68.80 69.10 67.62 68.39 504,971 -0.52(-0.75%)
Dec 07, 2018 71.08 72.18 68.64 68.90 692,515 -1.92(-2.70%)
Dec 06, 2018 69.30 70.83 68.89 70.82 556,982 -0.13(-0.18%)
Dec 04, 2018 73.35 73.85 70.91 70.95 828,463 -2.35(-3.21%)
Dec 03, 2018 74.69 75.11 72.53 73.30 562,468 +0.27(+0.37%)
Nov 30, 2018 72.11 73.12 72.11 73.02 468,213 +0.58(+0.80%)
Nov 29, 2018 72.50 72.90 72.09 72.44 409,109 -0.11(-0.15%)
Nov 28, 2018 70.29 72.62 69.39 72.55 529,267 +2.46(+3.51%)
Nov 27, 2018 71.25 71.52 69.14 70.09 946,573 -2.05(-2.84%)
Nov 26, 2018 72.18 73.36 71.76 72.14 425,910 +0.00(+0.00%)
Nov 23, 2018 71.26 72.77 70.60 72.14 339,097 -0.34(-0.46%)
Nov 21, 2018 72.48 72.48 72.48 0 +0.86(+1.20%)
Nov 20, 2018 71.69 72.26 70.59 71.62 605,281 -1.33(-1.83%)
Nov 19, 2018 73.95 74.27 72.54 72.95 816,739 -1.12(-1.51%)
Nov 16, 2018 73.64 74.48 73.51 74.07 289,741 +0.18(+0.25%)
Nov 15, 2018 72.78 73.97 72.61 73.89 320,855 +0.90(+1.23%)
Nov 14, 2018 73.48 74.26 72.12 72.99 576,781 -0.26(-0.36%)
Nov 13, 2018 73.09 74.60 72.66 73.25 306,712 +0.40(+0.54%)
Nov 12, 2018 73.17 73.92 72.58 72.85 566,799 -0.27(-0.37%)
Nov 09, 2018 73.14 73.43 71.77 73.12 749,809 -0.65(-0.88%)
Nov 08, 2018 74.65 75.27 73.38 73.77 334,296 -0.96(-1.28%)
Nov 07, 2018 75.12 75.48 73.88 74.73 401,977 +0.43(+0.58%)
Nov 06, 2018 73.99 74.51 73.48 74.30 351,984 +0.34(+0.46%)
Nov 05, 2018 74.38 75.18 73.32 73.95 585,642 -0.14(-0.19%)
Nov 02, 2018 73.89 74.47 73.11 74.10 521,674 +1.05(+1.43%)
Nov 01, 2018 71.83 73.42 71.42 73.05 589,841 +1.86(+2.61%)
Oct 31, 2018 70.12 71.80 70.01 71.19 704,166 +1.79(+2.57%)
Oct 30, 2018 67.92 69.60 67.75 69.41 869,179 +1.36(+2.00%)
Oct 29, 2018 69.76 70.22 67.34 68.05 500,454 -0.73(-1.06%)
Oct 26, 2018 68.82 69.71 67.71 68.78 905,558 -1.58(-2.24%)
Oct 25, 2018 68.54 71.05 67.93 70.35 1,615,664 +1.35(+1.96%)
Oct 24, 2018 71.93 72.93 68.88 69.00 1,144,459 -3.55(-4.89%)
Oct 23, 2018 72.12 72.99 71.57 72.55 754,624 -0.98(-1.34%)
Oct 22, 2018 72.28 73.84 72.28 73.53 633,405 +0.40(+0.54%)
Oct 19, 2018 73.75 73.77 72.63 73.13 322,693 -0.32(-0.44%)
Oct 18, 2018 74.78 75.00 73.30 73.46 668,076 -1.58(-2.10%)
Oct 17, 2018 74.25 75.10 73.53 75.04 589,299 +0.77(+1.03%)
Oct 16, 2018 74.13 74.31 73.39 74.27 601,598 +0.89(+1.22%)
Oct 15, 2018 73.53 74.78 73.24 73.38 969,060 -0.40(-0.54%)
Oct 12, 2018 74.64 74.64 72.98 73.77 758,567 +0.30(+0.41%)
Oct 11, 2018 73.97 75.07 72.61 73.48 803,442 -0.57(-0.77%)
Oct 10, 2018 75.86 76.13 73.97 74.04 731,438 -2.05(-2.69%)
Oct 09, 2018 76.61 77.25 75.99 76.09 706,958 -0.58(-0.75%)
Oct 08, 2018 75.49 76.88 74.68 76.67 1,107,575 +1.15(+1.52%)
Oct 05, 2018 76.31 77.07 75.14 75.52 791,047 -1.29(-1.68%)
Oct 04, 2018 77.57 78.13 76.70 76.81 387,443 -0.56(-0.72%)
Oct 03, 2018 77.42 77.54 76.86 77.37 334,724 +0.40(+0.52%)
Oct 02, 2018 75.95 77.35 75.95 76.98 765,258 -0.62(-0.80%)
Oct 01, 2018 77.47 78.11 76.67 77.60 417,482 +0.66(+0.86%)
Sep 28, 2018 76.38 77.59 76.38 76.94 368,253 +0.15(+0.20%)
Sep 27, 2018 76.73 77.49 76.50 76.79 503,692 +0.24(+0.32%)
Sep 26, 2018 77.74 78.03 76.48 76.54 670,848 -1.59(-2.03%)
Sep 25, 2018 77.72 78.18 77.23 78.13 363,569 +0.96(+1.24%)
Sep 24, 2018 77.68 78.71 77.06 77.17 328,361 -0.67(-0.86%)
Sep 21, 2018 79.25 79.30 77.44 77.84 840,044 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,492 +0.05(+0.06%)
Sep 19, 2018 78.36 79.49 78.32 79.14 452,061 +1.35(+1.74%)
Sep 18, 2018 77.54 78.18 77.01 77.79 617,332 +0.93(+1.21%)
Sep 17, 2018 77.09 78.07 76.80 76.86 349,447 -0.24(-0.32%)
Sep 14, 2018 77.62 77.64 76.52 77.10 719,879 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.00 77.37 355,606 -0.48(-0.61%)
Sep 12, 2018 77.25 78.42 77.04 77.85 504,281 +0.82(+1.07%)
Sep 11, 2018 75.93 77.44 74.98 77.03 522,851 +0.39(+0.51%)
Sep 10, 2018 77.04 77.48 76.47 76.64 635,137 -0.28(-0.36%)
Sep 07, 2018 77.47 78.22 75.85 76.92 1,409,274 -2.69(-3.38%)
Sep 06, 2018 79.58 80.38 78.85 79.61 390,249 +0.20(+0.25%)
Sep 05, 2018 78.39 79.93 78.26 79.41 454,284 +0.88(+1.11%)
Sep 04, 2018 78.48 79.61 77.87 78.54 374,480 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.97 79.97 78.59 79.10 462,401 -1.22(-1.52%)
Aug 29, 2018 79.98 80.97 79.25 80.32 402,383 +0.22(+0.27%)
Aug 28, 2018 80.67 81.10 79.72 80.11 413,376 +0.04(+0.05%)
Aug 27, 2018 79.52 80.73 79.04 80.07 382,494 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.87 79.29 493,295 +0.82(+1.05%)
Aug 23, 2018 80.40 80.40 78.34 78.46 544,439 -2.23(-2.76%)
Aug 22, 2018 81.78 82.10 80.43 80.69 442,917 -1.16(-1.42%)
Aug 21, 2018 80.76 82.91 80.76 81.86 638,187 +1.32(+1.64%)
Aug 20, 2018 80.36 81.11 80.25 80.54 345,007 +0.63(+0.79%)
Aug 17, 2018 78.75 80.28 77.97 79.91 539,189 +1.07(+1.36%)
Aug 16, 2018 77.84 79.11 77.54 78.83 572,405 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.88 77.07 510,179 -1.59(-2.02%)
Aug 14, 2018 78.95 79.30 78.45 78.65 577,934 -0.10(-0.13%)
Aug 13, 2018 79.63 79.71 78.09 78.75 709,406 -0.65(-0.82%)
Aug 10, 2018 79.43 80.15 78.10 79.41 411,107 -1.24(-1.53%)
Aug 09, 2018 81.14 81.19 80.40 80.64 456,487 -0.48(-0.59%)
Aug 08, 2018 81.35 81.86 80.55 81.12 640,821 -0.23(-0.29%)
Aug 07, 2018 81.80 83.08 81.31 81.35 490,164 +0.50(+0.62%)
Aug 06, 2018 79.96 80.97 79.18 80.85 886,414 +0.55(+0.68%)
Aug 03, 2018 80.12 80.88 79.60 80.30 611,475 -0.30(-0.37%)
Aug 02, 2018 79.68 81.06 79.29 80.60 740,398 -0.13(-0.16%)
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.