Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 96.60 98.12 95.97 96.58 411,745 -0.09(-0.09%)
Sep 29, 2020 98.28 98.85 96.63 96.67 230,538 -2.03(-2.05%)
Sep 28, 2020 99.16 100.26 98.03 98.69 197,619 +1.56(+1.61%)
Sep 25, 2020 95.61 97.48 95.09 97.13 158,055 +0.68(+0.71%)
Sep 24, 2020 95.20 98.10 94.63 96.45 274,010 +1.09(+1.14%)
Sep 23, 2020 95.19 97.32 95.09 95.36 333,464 -0.04(-0.04%)
Sep 22, 2020 95.93 97.01 94.63 95.40 335,044 -0.44(-0.45%)
Sep 21, 2020 98.77 98.94 94.65 95.83 316,502 -5.06(-5.02%)
Sep 18, 2020 102.36 103.34 100.12 100.90 765,872 -0.83(-0.82%)
Sep 17, 2020 99.75 102.55 98.35 101.73 286,545 +1.01(+1.01%)
Sep 16, 2020 100.93 102.13 100.29 100.72 544,526 +0.04(+0.04%)
Sep 15, 2020 101.11 102.03 100.49 100.68 198,407 +0.28(+0.28%)
Sep 14, 2020 100.12 100.46 99.04 100.40 328,276 +1.01(+1.02%)
Sep 11, 2020 98.76 100.09 97.67 99.38 532,592 +0.80(+0.81%)
Sep 10, 2020 100.77 100.78 98.53 98.59 294,159 -1.55(-1.55%)
Sep 09, 2020 98.91 101.89 98.77 100.14 333,424 +1.83(+1.86%)
Sep 08, 2020 100.63 100.83 98.28 98.31 299,057 -3.86(-3.78%)
Sep 04, 2020 102.92 103.59 100.95 102.17 436,343 +0.93(+0.92%)
Sep 03, 2020 102.83 104.64 100.82 101.25 346,405 -2.15(-2.08%)
Sep 02, 2020 101.04 103.58 100.16 103.40 346,962 +2.11(+2.08%)
Sep 01, 2020 99.44 101.41 98.95 101.28 292,531 +2.03(+2.04%)
Aug 31, 2020 101.02 101.25 99.19 99.26 470,881 -1.33(-1.32%)
Aug 28, 2020 100.24 100.95 99.45 100.58 281,774 +0.69(+0.69%)
Aug 27, 2020 100.23 100.61 99.44 99.89 292,623 +0.27(+0.27%)
Aug 26, 2020 98.99 99.89 98.57 99.63 264,474 +0.39(+0.39%)
Aug 25, 2020 100.01 100.67 98.33 99.24 228,144 -0.89(-0.89%)
Aug 24, 2020 98.94 100.23 98.17 100.13 260,344 +2.18(+2.22%)
Aug 21, 2020 98.79 99.40 97.70 97.95 577,283 -1.70(-1.71%)
Aug 20, 2020 97.94 100.53 97.68 99.66 571,008 +0.59(+0.59%)
Aug 19, 2020 100.06 101.28 98.94 99.07 251,036 -1.42(-1.41%)
Aug 18, 2020 101.26 102.10 100.33 100.49 241,764 -0.45(-0.44%)
Aug 17, 2020 100.82 102.13 100.47 100.94 1,169,968 +0.30(+0.30%)
Aug 14, 2020 99.54 101.75 99.38 100.63 295,508 +0.62(+0.62%)
Aug 13, 2020 100.47 100.88 99.53 100.01 199,472 -1.09(-1.08%)
Aug 12, 2020 101.76 101.85 100.18 101.10 276,258 +0.40(+0.39%)
Aug 11, 2020 101.38 102.97 100.28 100.70 499,409 +0.36(+0.36%)
Aug 10, 2020 98.60 100.61 98.50 100.35 283,635 +2.35(+2.40%)
Aug 07, 2020 95.61 98.15 94.65 98.00 285,016 +1.73(+1.80%)
Aug 06, 2020 96.27 96.86 95.90 96.26 359,787 -0.46(-0.48%)
Aug 05, 2020 97.73 98.59 96.55 96.72 200,398 +0.68(+0.71%)
Aug 04, 2020 97.24 97.43 95.05 96.05 261,010 +0.92(+0.97%)
Aug 03, 2020 93.37 95.82 92.58 95.13 497,389 +2.66(+2.88%)
Jul 31, 2020 93.66 93.66 91.57 92.46 366,845 -1.22(-1.31%)
Jul 30, 2020 94.14 94.78 92.93 93.69 300,747 -2.07(-2.16%)
Jul 29, 2020 95.03 95.94 94.18 95.76 247,156 +1.42(+1.51%)
Jul 28, 2020 96.51 96.51 94.17 94.33 266,913 -3.02(-3.10%)
Jul 27, 2020 96.30 97.46 95.14 97.36 438,656 +0.95(+0.99%)
Jul 24, 2020 94.81 96.41 93.24 96.41 611,691 +1.53(+1.62%)
Jul 23, 2020 95.52 100.74 94.33 94.87 808,086 +4.07(+4.48%)
Jul 22, 2020 89.01 90.97 88.90 90.81 332,716 +1.06(+1.18%)
Jul 21, 2020 88.66 90.79 88.66 89.74 400,948 +1.40(+1.59%)
Jul 20, 2020 88.45 88.97 88.09 88.34 270,320 -0.25(-0.29%)
Jul 17, 2020 89.16 89.54 88.31 88.59 246,334 -0.39(-0.43%)
Jul 16, 2020 89.02 89.44 88.47 88.98 234,355 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.27 89.49 301,836 +1.14(+1.29%)
Jul 14, 2020 85.38 88.36 84.70 88.35 642,164 +2.49(+2.90%)
Jul 13, 2020 88.46 88.46 85.75 85.86 421,053 -1.15(-1.32%)
Jul 10, 2020 84.59 87.09 84.59 87.00 264,400 +2.43(+2.87%)
Jul 09, 2020 87.38 87.55 84.11 84.58 461,588 -2.09(-2.41%)
Jul 08, 2020 88.75 88.90 86.36 86.67 396,445 -1.66(-1.88%)
Jul 07, 2020 88.27 89.61 87.54 88.32 415,243 -1.22(-1.37%)
Jul 06, 2020 90.64 90.67 87.94 89.55 296,553 +0.76(+0.86%)
Jul 02, 2020 89.43 90.35 87.83 88.78 347,185 +1.30(+1.48%)
Jul 01, 2020 89.89 89.89 86.84 87.48 342,131 -1.84(-2.06%)
Jun 30, 2020 86.94 89.60 86.94 89.33 445,914 +1.92(+2.20%)
Jun 29, 2020 86.14 88.32 86.14 87.41 553,467 +2.33(+2.74%)
Jun 26, 2020 86.40 86.40 84.31 85.08 637,090 -2.33(-2.67%)
Jun 25, 2020 85.73 87.47 84.69 87.41 312,045 +1.72(+2.01%)
Jun 24, 2020 88.54 88.71 85.54 85.69 545,770 -4.07(-4.53%)
Jun 23, 2020 92.02 92.31 89.71 89.75 272,196 -0.82(-0.90%)
Jun 22, 2020 90.09 90.79 88.76 90.57 357,601 +0.47(+0.52%)
Jun 19, 2020 90.63 91.34 88.65 90.10 1,183,851 +0.25(+0.28%)
Jun 18, 2020 89.25 90.43 88.96 89.85 401,550 -0.47(-0.52%)
Jun 17, 2020 91.03 91.61 89.98 90.32 309,682 -1.01(-1.10%)
Jun 16, 2020 92.08 93.81 90.57 91.32 448,426 +3.05(+3.45%)
Jun 15, 2020 84.56 89.09 84.56 88.27 536,739 +0.62(+0.71%)
Jun 12, 2020 88.75 90.52 85.87 87.65 522,637 +1.37(+1.59%)
Jun 11, 2020 92.43 93.14 86.06 86.28 424,995 -9.63(-10.04%)
Jun 10, 2020 95.11 97.21 94.95 95.91 675,414 +0.80(+0.84%)
Jun 09, 2020 94.31 95.27 92.97 95.11 456,139 -1.00(-1.04%)
Jun 08, 2020 97.03 98.14 95.46 96.10 347,263 +0.20(+0.21%)
Jun 05, 2020 97.65 99.54 95.77 95.91 485,442 +0.77(+0.81%)
Jun 04, 2020 93.70 95.20 92.85 95.13 472,878 +0.89(+0.95%)
Jun 03, 2020 93.86 96.31 93.54 94.24 935,533 +1.51(+1.63%)
Jun 02, 2020 93.43 93.43 91.97 92.73 412,257 +0.55(+0.59%)
Jun 01, 2020 91.59 92.60 90.70 92.18 422,310 +0.90(+0.99%)
May 29, 2020 91.22 91.51 89.09 91.28 576,516 -0.64(-0.70%)
May 28, 2020 93.45 93.45 91.09 91.92 440,986 -0.42(-0.45%)
May 27, 2020 89.70 92.45 89.18 92.34 537,775 +4.31(+4.90%)
May 26, 2020 88.83 89.40 87.58 88.02 299,997 +2.51(+2.93%)
May 22, 2020 85.39 85.99 83.78 85.52 159,993 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.35 392,217 -0.02(-0.02%)
May 20, 2020 85.90 87.19 85.10 85.37 441,774 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.38 85.48 352,967 -1.92(-2.19%)
May 18, 2020 85.38 87.92 84.68 87.40 476,370 +5.54(+6.76%)
May 15, 2020 79.63 82.12 78.35 81.86 328,327 +1.89(+2.36%)
May 14, 2020 76.11 80.16 74.99 79.97 422,916 +2.35(+3.02%)
May 13, 2020 78.67 80.41 77.15 77.63 492,364 -3.71(-4.56%)
May 12, 2020 85.63 85.63 81.34 81.34 459,096 -4.06(-4.75%)
May 11, 2020 84.54 85.95 83.60 85.40 604,135 -1.44(-1.66%)
May 08, 2020 84.77 87.02 84.54 86.84 492,812 +3.76(+4.52%)
May 07, 2020 82.68 84.35 82.68 83.08 308,172 +2.09(+2.57%)
May 06, 2020 82.05 82.50 80.15 80.99 383,165 -0.43(-0.53%)
May 05, 2020 83.13 84.06 81.35 81.42 424,914 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.60 81.71 426,110 -0.34(-0.41%)
May 01, 2020 81.78 84.53 81.07 82.05 412,602 -1.71(-2.04%)
Apr 30, 2020 87.38 87.95 83.48 83.76 922,297 -5.01(-5.65%)
Apr 29, 2020 85.27 90.03 85.27 88.77 434,890 +5.12(+6.13%)
Apr 28, 2020 85.21 86.02 82.48 83.65 473,591 -0.71(-0.84%)
Apr 27, 2020 82.04 85.24 80.79 84.36 394,860 +2.90(+3.56%)
Apr 24, 2020 83.20 83.20 80.13 81.46 558,799 +1.13(+1.41%)
Apr 23, 2020 79.60 84.59 79.49 80.33 572,751 +1.94(+2.48%)
Apr 22, 2020 79.74 80.41 77.28 78.38 560,055 +0.32(+0.41%)
Apr 21, 2020 77.28 79.21 76.54 78.07 393,371 -1.45(-1.82%)
Apr 20, 2020 79.91 82.11 79.18 79.52 423,433 -2.83(-3.44%)
Apr 17, 2020 79.77 82.72 79.77 82.35 482,224 +5.02(+6.49%)
Apr 16, 2020 77.77 78.22 74.86 77.33 1,073,862 -0.21(-0.27%)
Apr 15, 2020 79.55 80.23 76.78 77.53 622,335 -5.42(-6.54%)
Apr 14, 2020 83.62 85.00 81.69 82.96 324,792 +1.42(+1.74%)
Apr 13, 2020 83.48 84.15 81.18 81.54 367,120 -2.47(-2.94%)
Apr 09, 2020 84.15 86.58 83.22 84.00 436,344 +1.99(+2.43%)
Apr 08, 2020 80.68 83.86 78.82 82.01 371,233 +2.37(+2.97%)
Apr 07, 2020 81.56 83.14 79.62 79.65 410,362 +0.80(+1.02%)
Apr 06, 2020 78.30 79.54 77.71 78.84 1,179,191 +4.26(+5.72%)
Apr 03, 2020 76.80 78.46 73.14 74.58 452,814 -3.53(-4.51%)
Apr 02, 2020 78.10 79.79 74.81 78.10 547,687 +0.37(+0.48%)
Apr 01, 2020 78.52 80.55 76.33 77.73 676,444 -4.17(-5.09%)
Mar 31, 2020 83.31 85.35 80.92 81.90 702,357 -1.01(-1.22%)
Mar 30, 2020 78.44 83.46 76.45 82.91 621,769 +4.91(+6.29%)
Mar 27, 2020 82.53 83.27 77.65 78.00 767,025 -7.61(-8.89%)
Mar 26, 2020 78.82 86.11 78.30 85.61 1,027,324 +7.66(+9.82%)
Mar 25, 2020 77.52 83.73 75.18 77.95 1,099,082 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.06 77.43 927,994 +10.65(+15.95%)
Mar 23, 2020 69.58 70.35 65.99 66.78 936,486 -2.80(-4.02%)
Mar 20, 2020 73.37 75.34 68.81 69.58 1,101,877 -3.66(-4.99%)
Mar 19, 2020 70.26 77.05 68.27 73.23 946,048 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.04 1,027,818 -6.98(-8.95%)
Mar 17, 2020 76.84 79.80 73.61 78.03 1,094,651 +2.69(+3.57%)
Mar 16, 2020 74.34 81.34 70.62 75.34 1,019,826 -8.74(-10.40%)
Mar 13, 2020 85.43 85.52 79.57 84.08 1,103,053 +3.62(+4.50%)
Mar 12, 2020 83.02 86.33 74.90 80.46 828,400 -8.23(-9.28%)
Mar 11, 2020 89.42 91.13 87.43 88.69 688,171 -3.26(-3.55%)
Mar 10, 2020 90.12 92.25 88.01 91.95 820,443 +4.40(+5.03%)
Mar 09, 2020 92.15 92.15 87.41 87.55 714,793 -7.85(-8.23%)
Mar 06, 2020 94.87 96.90 94.13 95.40 754,316 -2.40(-2.45%)
Mar 05, 2020 98.79 99.31 97.24 97.80 551,442 -3.19(-3.16%)
Mar 04, 2020 99.38 101.19 97.54 100.98 539,735 +3.09(+3.16%)
Mar 03, 2020 98.25 101.66 97.32 97.89 665,513 -0.36(-0.37%)
Mar 02, 2020 95.52 98.37 94.17 98.25 1,248,496 +3.23(+3.40%)
Feb 28, 2020 93.64 95.87 92.33 95.02 1,012,466 -2.04(-2.11%)
Feb 27, 2020 98.82 100.30 96.87 97.06 703,608 -3.84(-3.80%)
Feb 26, 2020 100.54 102.04 100.17 100.90 821,940 +1.08(+1.08%)
Feb 25, 2020 101.31 102.47 99.11 99.82 618,366 -1.20(-1.19%)
Feb 24, 2020 99.50 101.85 99.19 101.02 522,734 -2.04(-1.98%)
Feb 21, 2020 100.76 104.01 100.12 103.06 955,410 +1.44(+1.42%)
Feb 20, 2020 109.17 110.41 98.47 101.62 1,532,695 -7.25(-6.65%)
Feb 19, 2020 108.23 109.41 108.05 108.87 733,899 +1.10(+1.02%)
Feb 18, 2020 107.54 108.60 107.08 107.77 393,488 -0.03(-0.03%)
Feb 14, 2020 108.08 108.36 107.13 107.80 436,420 -0.31(-0.28%)
Feb 13, 2020 108.12 108.90 107.89 108.11 210,285 -0.55(-0.50%)
Feb 12, 2020 110.46 110.53 108.40 108.66 299,276 -0.79(-0.72%)
Feb 11, 2020 108.86 110.62 108.86 109.44 487,371 +1.22(+1.12%)
Feb 10, 2020 107.29 108.84 107.29 108.23 333,698 +0.42(+0.39%)
Feb 07, 2020 109.47 109.80 107.51 107.81 355,251 -2.35(-2.13%)
Feb 06, 2020 111.33 111.50 109.69 110.16 574,948 -0.36(-0.33%)
Feb 05, 2020 109.44 110.85 108.85 110.52 354,132 +2.11(+1.95%)
Feb 04, 2020 109.73 109.73 108.17 108.41 302,359 +0.53(+0.49%)
Feb 03, 2020 107.13 108.49 106.68 107.89 350,856 +1.25(+1.17%)
Jan 31, 2020 108.30 108.53 106.45 106.64 791,564 -2.65(-2.42%)
Jan 30, 2020 106.05 109.31 105.86 109.29 315,106 +2.68(+2.51%)
Jan 29, 2020 107.31 108.12 106.56 106.61 342,960 -0.89(-0.83%)
Jan 28, 2020 107.69 108.51 106.60 107.50 304,873 +0.70(+0.65%)
Jan 27, 2020 106.65 107.93 106.19 106.81 359,889 -1.63(-1.51%)
Jan 24, 2020 109.63 109.63 107.36 108.44 288,076 -1.23(-1.12%)
Jan 23, 2020 108.32 110.04 106.66 109.67 401,920 +0.60(+0.55%)
Jan 22, 2020 109.08 109.86 108.79 109.06 425,215 +0.43(+0.39%)
Jan 21, 2020 111.16 111.59 107.84 108.64 810,152 -4.23(-3.75%)
Jan 17, 2020 112.93 113.38 112.33 112.86 411,660 +0.61(+0.55%)
Jan 16, 2020 113.31 113.31 111.65 112.25 370,050 -0.46(-0.41%)
Jan 15, 2020 112.01 113.06 111.90 112.72 457,485 +0.09(+0.08%)
Jan 14, 2020 111.76 112.66 111.42 112.62 448,695 +0.67(+0.60%)
Jan 13, 2020 110.83 112.89 110.33 111.95 542,187 +2.32(+2.12%)
Jan 10, 2020 111.12 111.20 109.51 109.63 352,021 -1.55(-1.40%)
Jan 09, 2020 110.73 111.30 110.05 111.18 428,229 +0.89(+0.81%)
Jan 08, 2020 109.97 111.60 109.87 110.29 300,528 -0.11(-0.10%)
Jan 07, 2020 109.36 111.33 109.36 110.40 443,776 +0.31(+0.28%)
Jan 06, 2020 110.00 110.58 109.44 110.10 429,594 -0.27(-0.24%)
Jan 03, 2020 109.21 110.98 109.21 110.36 314,666 -0.41(-0.37%)
Jan 02, 2020 112.26 112.29 110.03 110.77 372,123 -0.47(-0.43%)
Dec 31, 2019 111.42 112.23 111.13 111.25 397,343 -0.31(-0.28%)
Dec 30, 2019 112.02 112.24 111.22 111.55 339,665 -0.18(-0.16%)
Dec 27, 2019 112.37 112.69 111.47 111.73 346,639 -0.51(-0.45%)
Dec 26, 2019 112.07 112.63 111.03 112.24 309,129 +0.17(+0.15%)
Dec 24, 2019 112.51 112.72 112.00 112.07 128,644 -0.17(-0.15%)
Dec 23, 2019 112.63 112.64 111.85 112.24 382,337 -0.47(-0.41%)
Dec 20, 2019 111.98 113.49 111.44 112.71 1,766,136 +1.09(+0.97%)
Dec 19, 2019 112.05 112.43 111.56 111.62 405,789 -0.63(-0.56%)
Dec 18, 2019 112.08 112.37 110.78 112.25 391,344 -0.22(-0.20%)
Dec 17, 2019 110.83 112.80 109.78 112.47 429,703 +2.05(+1.86%)
Dec 16, 2019 111.89 111.91 110.30 110.42 414,088 -0.82(-0.73%)
Dec 13, 2019 111.73 112.55 110.56 111.24 329,737 -1.04(-0.93%)
Dec 12, 2019 110.91 112.39 110.02 112.28 491,083 +0.37(+0.33%)
Dec 11, 2019 111.69 112.36 111.44 111.91 567,404 +0.13(+0.12%)
Dec 10, 2019 111.38 112.66 111.31 111.78 385,775 -0.19(-0.17%)
Dec 09, 2019 111.63 113.07 111.60 111.97 425,142 +0.30(+0.27%)
Dec 06, 2019 110.54 112.48 110.54 111.67 609,740 +1.46(+1.32%)
Dec 05, 2019 108.63 110.23 108.41 110.22 722,668 +1.42(+1.31%)
Dec 04, 2019 110.25 110.82 108.46 108.80 590,541 -0.84(-0.77%)
Dec 03, 2019 108.57 109.73 107.81 109.64 462,844 -0.45(-0.41%)
Dec 02, 2019 109.87 110.50 109.42 110.09 422,465 +0.49(+0.45%)
Nov 29, 2019 110.10 110.32 109.22 109.59 129,828 -0.92(-0.83%)
Nov 27, 2019 110.82 110.87 109.52 110.51 474,744 -0.18(-0.16%)
Nov 26, 2019 108.86 110.84 108.24 110.69 505,477 +2.14(+1.97%)
Nov 25, 2019 108.55 110.09 107.63 108.55 744,256 +0.44(+0.40%)
Nov 22, 2019 108.83 108.90 107.97 108.12 432,760 +0.10(+0.09%)
Nov 21, 2019 108.49 109.28 108.00 108.02 737,315 -0.86(-0.79%)
Nov 20, 2019 107.02 109.97 106.47 108.88 828,676 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.23 107.59 894,926 -0.58(-0.53%)
Nov 18, 2019 105.00 108.24 104.69 108.16 859,562 +3.04(+2.89%)
Nov 15, 2019 105.74 106.58 104.78 105.13 646,880 +0.21(+0.20%)
Nov 14, 2019 105.57 106.52 104.63 104.91 961,126 -1.23(-1.16%)
Nov 13, 2019 106.67 107.53 105.94 106.14 510,295 -0.84(-0.79%)
Nov 12, 2019 107.72 107.97 106.65 106.98 501,530 -0.74(-0.69%)
Nov 11, 2019 107.99 108.05 107.31 107.72 329,092 -0.76(-0.70%)
Nov 08, 2019 108.19 109.62 108.11 108.48 403,690 -0.09(-0.09%)
Nov 07, 2019 109.66 110.09 108.45 108.57 616,266 +0.22(+0.20%)
Nov 06, 2019 109.03 109.59 108.14 108.35 762,513 -1.27(-1.15%)
Nov 05, 2019 110.47 111.39 109.56 109.61 624,472 -0.03(-0.03%)
Nov 04, 2019 109.55 110.06 108.85 109.64 426,862 +0.86(+0.79%)
Nov 01, 2019 108.42 110.10 108.42 108.78 462,535 +1.51(+1.40%)
Oct 31, 2019 108.33 108.73 106.99 107.28 735,639 -1.86(-1.70%)
Oct 30, 2019 109.22 109.92 108.57 109.13 560,671 -1.55(-1.40%)
Oct 29, 2019 109.18 111.73 109.18 110.69 503,222 +1.49(+1.36%)
Oct 28, 2019 107.34 109.78 107.33 109.20 656,288 +1.91(+1.78%)
Oct 25, 2019 104.70 108.45 104.27 107.28 962,497 +2.97(+2.85%)
Oct 24, 2019 97.65 104.36 97.07 104.32 1,984,657 +12.58(+13.72%)
Oct 23, 2019 92.12 92.15 90.89 91.74 544,502 -0.39(-0.42%)
Oct 22, 2019 91.78 92.62 91.28 92.12 488,467 +0.59(+0.65%)
Oct 21, 2019 92.70 93.29 91.49 91.53 340,000 -0.31(-0.34%)
Oct 18, 2019 92.45 92.60 91.49 91.85 335,759 -0.55(-0.60%)
Oct 17, 2019 92.84 93.46 91.63 92.40 488,896 +0.58(+0.63%)
Oct 16, 2019 92.35 92.97 91.22 91.82 413,964 -1.39(-1.49%)
Oct 15, 2019 92.11 94.27 91.34 93.21 416,729 +0.87(+0.94%)
Oct 14, 2019 92.83 93.13 91.48 92.34 317,563 -1.63(-1.73%)
Oct 11, 2019 93.84 95.11 93.83 93.96 403,257 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.72 92.46 476,756 +1.82(+2.01%)
Oct 09, 2019 91.64 91.64 89.43 90.64 472,498 -0.13(-0.14%)
Oct 08, 2019 90.58 91.70 89.96 90.76 446,888 -0.50(-0.55%)
Oct 07, 2019 91.83 92.10 90.69 91.26 367,897 -0.72(-0.78%)
Oct 04, 2019 91.01 92.08 90.72 91.98 349,281 +1.32(+1.46%)
Oct 03, 2019 89.41 90.68 88.19 90.66 509,952 +0.90(+1.00%)
Oct 02, 2019 90.61 91.05 89.24 89.77 337,642 -1.90(-2.07%)
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.