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 (%)
May 31, 2022 198.84 198.84 188.63 189.13 1,072,249 -10.28(-5.16%)
May 27, 2022 195.26 199.68 194.69 199.41 470,715 +5.68(+2.93%)
May 26, 2022 183.36 195.07 183.36 193.73 688,729 +12.75(+7.04%)
May 25, 2022 171.85 181.87 171.04 180.98 434,342 +7.70(+4.44%)
May 24, 2022 172.70 173.99 169.76 173.28 244,534 -1.07(-0.62%)
May 23, 2022 175.66 176.85 172.64 174.35 446,979 +1.55(+0.90%)
May 20, 2022 174.39 175.10 168.82 172.81 412,753 -0.31(-0.18%)
May 19, 2022 175.56 176.25 168.22 173.12 665,853 -3.51(-1.99%)
May 18, 2022 184.95 185.42 175.80 176.63 368,171 -9.16(-4.93%)
May 17, 2022 182.73 186.75 181.24 185.79 258,551 +6.16(+3.43%)
May 16, 2022 181.09 183.18 179.13 179.63 373,669 -0.95(-0.53%)
May 13, 2022 181.50 184.32 180.31 180.58 401,208 -0.74(-0.41%)
May 12, 2022 179.92 182.95 178.00 181.32 435,822 -0.25(-0.14%)
May 11, 2022 183.67 187.83 181.45 181.57 557,101 -2.34(-1.27%)
May 10, 2022 188.01 189.00 181.79 183.91 489,434 -2.95(-1.58%)
May 09, 2022 186.30 190.43 185.05 186.87 461,470 -4.07(-2.13%)
May 06, 2022 190.09 192.14 184.57 190.93 518,258 -0.36(-0.19%)
May 05, 2022 203.65 204.14 189.76 191.29 650,988 -13.44(-6.57%)
May 04, 2022 197.15 204.95 197.15 204.73 554,141 +6.59(+3.33%)
May 03, 2022 190.11 198.84 189.53 198.14 561,114 +6.58(+3.44%)
May 02, 2022 191.88 193.41 187.35 191.55 466,419 -0.42(-0.22%)
Apr 29, 2022 196.42 200.89 190.68 191.97 507,794 -0.85(-0.44%)
Apr 28, 2022 187.58 193.82 185.75 192.82 505,548 +9.58(+5.23%)
Apr 27, 2022 183.00 187.13 180.84 183.24 493,135 +2.41(+1.33%)
Apr 26, 2022 184.25 184.56 180.55 180.83 431,286 -3.52(-1.91%)
Apr 25, 2022 184.09 187.22 177.77 184.35 520,442 -2.19(-1.17%)
Apr 22, 2022 192.03 192.03 185.68 186.54 508,587 -4.44(-2.33%)
Apr 21, 2022 195.10 198.44 189.67 190.98 346,639 -3.29(-1.70%)
Apr 20, 2022 193.27 195.01 191.31 194.27 378,962 +2.05(+1.07%)
Apr 19, 2022 187.85 192.55 187.77 192.22 412,645 +3.84(+2.04%)
Apr 18, 2022 188.41 190.56 186.70 188.38 312,297 +0.27(+0.14%)
Apr 14, 2022 186.14 188.95 184.91 188.10 375,295 +4.93(+2.69%)
Apr 13, 2022 179.97 183.67 177.69 183.18 267,385 +4.66(+2.61%)
Apr 12, 2022 178.42 183.22 177.34 178.52 401,768 +1.28(+0.72%)
Apr 11, 2022 174.30 180.28 174.30 177.24 436,776 +3.56(+2.05%)
Apr 08, 2022 173.91 175.23 171.99 173.68 292,295 +0.88(+0.51%)
Apr 07, 2022 172.65 173.70 170.38 172.80 266,815 -0.37(-0.21%)
Apr 06, 2022 173.26 174.82 171.00 173.16 632,688 -0.16(-0.09%)
Apr 05, 2022 175.58 177.64 172.88 173.33 413,338 -3.10(-1.76%)
Apr 04, 2022 178.91 179.09 174.82 176.43 341,664 -2.49(-1.39%)
Apr 01, 2022 178.55 181.13 176.40 178.91 398,223 +1.38(+0.77%)
Mar 31, 2022 178.26 181.51 177.07 177.54 545,720 -1.29(-0.72%)
Mar 30, 2022 180.99 181.66 177.16 178.83 607,751 -0.55(-0.31%)
Mar 29, 2022 183.23 183.23 175.32 179.38 880,414 -5.52(-2.98%)
Mar 28, 2022 187.68 187.68 183.03 184.90 627,192 -3.85(-2.04%)
Mar 25, 2022 189.50 189.67 187.52 188.75 417,498 -0.35(-0.18%)
Mar 24, 2022 189.70 190.72 187.31 189.10 437,079 +0.92(+0.49%)
Mar 23, 2022 188.96 189.86 186.56 188.18 500,553 -0.91(-0.48%)
Mar 22, 2022 189.29 190.71 187.47 189.09 404,771 +0.55(+0.29%)
Mar 21, 2022 189.20 192.15 186.27 188.54 465,147 +3.11(+1.68%)
Mar 18, 2022 183.88 185.97 181.56 185.43 757,890 +0.45(+0.25%)
Mar 17, 2022 183.67 186.56 183.67 184.98 459,844 +1.51(+0.82%)
Mar 16, 2022 186.33 188.49 180.62 183.47 415,063 -0.55(-0.30%)
Mar 15, 2022 179.11 184.63 178.94 184.02 404,356 +2.29(+1.26%)
Mar 14, 2022 182.22 184.69 179.24 181.72 379,406 -0.54(-0.30%)
Mar 11, 2022 181.92 184.54 178.94 182.27 655,244 -0.04(-0.02%)
Mar 10, 2022 181.69 184.12 177.83 182.30 443,274 +0.13(+0.07%)
Mar 09, 2022 176.16 183.49 174.65 182.17 554,838 +6.75(+3.85%)
Mar 08, 2022 176.65 178.71 172.16 175.43 460,826 -2.58(-1.45%)
Mar 07, 2022 182.03 184.72 176.75 178.01 494,076 -4.02(-2.21%)
Mar 04, 2022 181.97 182.62 177.64 182.03 413,238 -1.13(-0.62%)
Mar 03, 2022 183.91 185.08 178.65 183.16 606,609 +0.79(+0.43%)
Mar 02, 2022 181.50 184.09 179.26 182.37 564,080 +1.96(+1.08%)
Mar 01, 2022 183.89 187.86 176.08 180.41 670,917 -3.56(-1.93%)
Feb 28, 2022 175.22 184.24 175.05 183.97 1,083,498 +7.18(+4.06%)
Feb 25, 2022 168.34 176.93 170.08 176.79 583,751 +10.06(+6.04%)
Feb 24, 2022 161.71 167.22 159.79 166.72 412,917 +0.30(+0.18%)
Feb 23, 2022 169.20 170.52 165.99 166.43 407,857 -1.91(-1.13%)
Feb 22, 2022 170.83 173.21 168.31 168.33 581,826 -0.29(-0.17%)
Feb 18, 2022 168.62 0 +1.17(+0.70%)
Feb 17, 2022 166.51 173.58 166.51 167.46 683,580 +5.34(+3.29%)
Feb 16, 2022 160.86 163.27 160.03 162.12 315,563 +1.45(+0.90%)
Feb 15, 2022 157.09 161.49 155.09 160.67 368,098 +4.67(+3.00%)
Feb 14, 2022 155.70 157.00 153.80 156.00 350,134 +0.95(+0.61%)
Feb 11, 2022 153.57 157.28 152.64 155.05 280,651 +0.00(+0.00%)
Feb 10, 2022 154.76 159.47 154.44 155.05 231,186 -2.20(-1.40%)
Feb 09, 2022 153.99 158.18 152.48 157.25 259,617 +3.99(+2.60%)
Feb 08, 2022 149.54 153.37 149.17 153.26 545,839 +4.79(+3.23%)
Feb 07, 2022 151.56 151.56 147.50 148.47 445,037 -2.03(-1.35%)
Feb 04, 2022 153.04 155.41 150.41 150.49 311,099 -3.48(-2.26%)
Feb 03, 2022 153.99 153.97 166,374 -0.29(-0.19%)
Feb 02, 2022 152.44 155.38 151.58 154.26 338,002 +1.53(+1.00%)
Feb 01, 2022 149.50 153.48 148.65 152.73 287,972 +5.38(+3.65%)
Jan 31, 2022 146.44 145.18 147.35 559,448 +1.24(+0.85%)
Jan 28, 2022 147.07 147.07 142.45 146.11 413,262 +0.95(+0.66%)
Jan 27, 2022 145.49 148.43 143.60 145.15 437,681 +1.48(+1.03%)
Jan 26, 2022 147.64 149.19 142.97 143.67 494,050 -2.37(-1.62%)
Jan 25, 2022 144.36 146.77 140.51 146.04 428,905 -0.67(-0.45%)
Jan 24, 2022 142.71 147.51 141.68 146.71 468,405 +1.32(+0.91%)
Jan 21, 2022 154.10 154.10 144.97 145.38 461,738 -9.53(-6.15%)
Jan 20, 2022 157.21 160.49 154.73 154.92 371,483 -2.86(-1.81%)
Jan 19, 2022 162.02 162.02 156.78 157.78 279,812 -0.19(-0.12%)
Jan 18, 2022 158.83 158.83 156.12 157.97 197,251 -2.34(-1.46%)
Jan 14, 2022 160.31 0 +0.71(+0.45%)
Jan 13, 2022 161.98 163.73 158.93 159.60 264,249 -2.05(-1.27%)
Jan 12, 2022 160.74 162.43 159.92 161.65 367,088 +3.41(+2.16%)
Jan 11, 2022 155.53 158.35 152.92 158.24 230,892 +1.72(+1.10%)
Jan 10, 2022 160.06 162.03 155.79 156.53 415,808 -3.98(-2.48%)
Jan 07, 2022 160.81 161.22 158.25 160.51 224,317 +1.00(+0.63%)
Jan 06, 2022 161.99 161.99 157.92 159.50 238,903 -1.22(-0.76%)
Jan 05, 2022 159.14 164.56 158.07 160.72 307,213 +3.06(+1.94%)
Jan 04, 2022 156.81 159.80 156.51 157.65 220,048 +2.21(+1.42%)
Jan 03, 2022 156.96 158.30 155.08 155.45 180,155 -0.91(-0.58%)
Dec 31, 2021 155.74 157.22 153.91 156.35 158,443 +0.72(+0.46%)
Dec 30, 2021 157.73 158.39 155.20 155.63 142,924 -1.09(-0.69%)
Dec 29, 2021 154.86 157.19 154.60 156.72 108,569 +1.19(+0.76%)
Dec 28, 2021 154.55 155.88 154.18 155.53 140,129 +0.22(+0.14%)
Dec 27, 2021 152.47 155.50 150.77 155.31 200,495 +2.38(+1.56%)
Dec 23, 2021 152.41 153.50 151.44 152.93 204,952 +0.89(+0.58%)
Dec 22, 2021 150.16 152.41 149.01 152.04 203,895 +2.25(+1.50%)
Dec 21, 2021 148.80 150.39 148.46 149.80 204,181 +1.91(+1.29%)
Dec 20, 2021 152.13 152.14 146.11 147.89 306,320 -5.59(-3.64%)
Dec 17, 2021 151.49 154.59 150.26 153.48 733,977 +1.31(+0.86%)
Dec 16, 2021 151.63 155.77 149.96 152.17 345,773 +2.43(+1.62%)
Dec 15, 2021 149.91 150.16 146.69 149.74 292,865 -1.49(-0.99%)
Dec 14, 2021 151.32 154.17 150.77 151.24 380,778 +0.41(+0.27%)
Dec 13, 2021 153.72 153.72 150.21 150.83 455,226 -1.62(-1.06%)
Dec 10, 2021 153.21 153.21 150.60 152.45 241,714 +1.26(+0.83%)
Dec 09, 2021 150.02 152.31 148.48 151.19 252,310 -0.13(-0.09%)
Dec 08, 2021 152.49 152.87 150.56 151.32 211,809 -0.15(-0.10%)
Dec 07, 2021 150.51 153.86 150.51 151.47 296,783 +3.08(+2.07%)
Dec 06, 2021 146.65 149.29 145.33 148.39 420,552 +2.48(+1.70%)
Dec 03, 2021 148.15 149.72 144.40 145.91 347,033 -1.94(-1.31%)
Dec 02, 2021 145.48 150.41 144.84 147.85 336,894 +3.80(+2.64%)
Dec 01, 2021 145.42 149.56 143.98 144.05 416,022 +0.80(+0.56%)
Nov 30, 2021 150.52 151.16 142.75 143.25 645,206 -7.90(-5.23%)
Nov 29, 2021 154.03 154.19 150.68 151.16 317,737 -1.32(-0.87%)
Nov 26, 2021 150.09 153.85 149.18 152.48 154,395 -3.45(-2.21%)
Nov 24, 2021 158.16 159.02 155.54 155.93 199,325 -2.12(-1.34%)
Nov 23, 2021 158.97 160.74 157.02 158.05 242,538 -0.02(-0.01%)
Nov 22, 2021 155.80 160.90 155.71 158.07 353,957 +2.22(+1.42%)
Nov 19, 2021 154.39 157.67 154.01 155.85 256,190 +1.26(+0.82%)
Nov 18, 2021 153.14 155.35 154.41 154.59 228,754 +1.75(+1.15%)
Nov 17, 2021 156.91 158.55 152.65 152.84 508,220 -6.06(-3.81%)
Nov 16, 2021 158.84 159.77 157.93 158.89 318,706 +0.49(+0.31%)
Nov 15, 2021 159.67 160.20 158.08 158.40 270,273 -1.70(-1.06%)
Nov 12, 2021 159.70 161.06 159.11 160.10 246,160 +0.39(+0.25%)
Nov 11, 2021 158.35 160.11 158.21 159.71 283,573 +2.41(+1.53%)
Nov 10, 2021 158.37 157.30 403,336 -1.99(-1.25%)
Nov 09, 2021 157.58 159.34 157.51 159.29 400,027 +1.00(+0.63%)
Nov 08, 2021 159.05 161.03 157.76 158.29 441,264 +1.58(+1.01%)
Nov 05, 2021 154.90 156.87 154.90 156.71 456,070 +2.38(+1.54%)
Nov 04, 2021 152.38 155.16 152.38 154.32 593,391 +5.17(+3.47%)
Nov 03, 2021 144.58 149.70 144.14 149.15 527,801 +4.76(+3.30%)
Nov 02, 2021 142.51 144.56 142.51 144.39 459,374 +1.19(+0.83%)
Nov 01, 2021 142.27 143.52 138.90 143.20 454,696 +2.94(+2.09%)
Oct 29, 2021 139.05 141.92 139.05 140.26 439,690 +1.79(+1.30%)
Oct 28, 2021 137.35 141.06 136.98 138.47 472,359 +0.30(+0.22%)
Oct 27, 2021 143.42 144.72 138.12 138.17 433,235 -6.87(-4.74%)
Oct 26, 2021 146.36 144.65 145.04 241,104 -1.64(-1.12%)
Oct 25, 2021 144.10 147.43 143.64 146.69 287,631 +3.42(+2.39%)
Oct 22, 2021 143.57 144.74 142.94 143.27 219,752 +0.89(+0.63%)
Oct 21, 2021 140.99 142.43 139.49 142.38 333,833 -0.96(-0.67%)
Oct 20, 2021 140.88 144.36 140.13 143.34 277,818 +1.72(+1.21%)
Oct 19, 2021 142.68 143.28 141.04 141.62 312,845 -0.96(-0.67%)
Oct 18, 2021 140.23 143.27 139.03 142.58 446,094 +0.95(+0.67%)
Oct 15, 2021 141.16 143.44 141.10 141.63 331,425 +1.27(+0.90%)
Oct 14, 2021 142.01 143.35 140.09 140.36 387,178 +1.43(+1.03%)
Oct 13, 2021 138.67 139.55 136.73 138.93 247,233 +0.66(+0.48%)
Oct 12, 2021 138.37 139.78 137.95 138.27 232,143 +0.06(+0.04%)
Oct 11, 2021 137.67 140.20 137.57 138.21 315,002 +2.27(+1.67%)
Oct 08, 2021 137.02 137.72 135.79 135.94 194,690 -0.97(-0.71%)
Oct 07, 2021 137.51 139.46 136.72 136.91 272,956 +1.42(+1.05%)
Oct 06, 2021 135.73 136.38 133.41 135.49 304,591 -2.45(-1.77%)
Oct 05, 2021 137.01 139.41 135.53 137.93 258,289 +0.73(+0.53%)
Oct 04, 2021 138.43 140.28 137.06 137.20 348,568 -0.28(-0.20%)
Oct 01, 2021 136.68 138.64 133.99 137.48 312,058 +0.81(+0.59%)
Sep 30, 2021 139.99 140.96 136.30 136.68 474,216 -2.18(-1.57%)
Sep 29, 2021 142.04 142.46 138.14 138.85 328,798 -1.18(-0.84%)
Sep 28, 2021 139.55 141.31 137.17 140.03 274,230 +0.50(+0.36%)
Sep 27, 2021 137.28 140.18 137.28 139.54 209,525 +2.42(+1.76%)
Sep 24, 2021 138.16 139.30 137.01 137.12 236,210 -1.45(-1.05%)
Sep 23, 2021 138.63 140.61 138.14 138.57 406,020 +0.67(+0.49%)
Sep 22, 2021 136.96 140.15 136.96 137.90 476,927 +3.38(+2.51%)
Sep 21, 2021 136.49 136.49 132.83 134.52 556,010 -0.85(-0.63%)
Sep 20, 2021 133.69 135.50 130.00 135.37 473,194 -2.90(-2.10%)
Sep 17, 2021 139.73 139.86 137.16 138.27 978,325 -2.25(-1.60%)
Sep 16, 2021 143.81 143.81 140.22 140.52 283,940 -3.51(-2.44%)
Sep 15, 2021 141.75 144.33 141.75 144.04 425,561 +3.89(+2.77%)
Sep 14, 2021 143.12 143.12 139.68 140.15 227,169 -3.44(-2.39%)
Sep 13, 2021 144.47 144.47 141.81 143.59 373,519 +0.99(+0.69%)
Sep 10, 2021 143.57 144.81 142.18 142.60 442,925 -0.06(-0.04%)
Sep 09, 2021 142.02 144.05 141.55 142.66 342,702 +0.59(+0.41%)
Sep 08, 2021 142.23 142.94 141.07 142.07 336,734 -0.94(-0.66%)
Sep 07, 2021 143.36 144.57 142.88 143.01 288,132 -0.54(-0.37%)
Sep 03, 2021 143.49 144.16 142.75 143.55 364,368 -0.05(-0.03%)
Sep 02, 2021 144.42 144.44 142.68 143.59 290,868 +0.09(+0.06%)
Sep 01, 2021 143.16 144.16 139.67 143.51 304,750 -0.48(-0.33%)
Aug 31, 2021 146.12 146.12 143.78 143.99 240,665 -2.50(-1.70%)
Aug 30, 2021 147.39 148.17 145.83 146.48 366,919 -0.43(-0.29%)
Aug 27, 2021 144.91 147.77 144.51 146.92 284,013 +3.32(+2.31%)
Aug 26, 2021 146.07 146.43 143.58 143.59 309,147 -1.99(-1.36%)
Aug 25, 2021 146.30 147.33 145.07 145.58 267,559 -0.82(-0.56%)
Aug 24, 2021 147.36 149.00 145.75 146.40 350,109 +1.41(+0.97%)
Aug 23, 2021 145.89 146.21 144.54 144.99 286,332 +1.15(+0.80%)
Aug 20, 2021 143.76 145.60 143.20 143.84 550,976 +0.13(+0.09%)
Aug 19, 2021 140.69 144.84 140.46 143.70 377,622 -0.13(-0.09%)
Aug 18, 2021 144.85 147.44 143.69 143.84 273,311 -2.58(-1.76%)
Aug 17, 2021 147.80 147.92 143.99 146.42 172,054 -2.54(-1.71%)
Aug 16, 2021 148.97 149.85 145.50 148.96 244,120 -1.84(-1.22%)
Aug 13, 2021 151.18 152.06 150.10 150.80 182,077 -0.95(-0.63%)
Aug 12, 2021 152.04 153.02 149.32 151.75 201,237 -1.12(-0.74%)
Aug 11, 2021 151.45 152.96 149.96 152.88 313,010 +2.33(+1.55%)
Aug 10, 2021 146.57 150.94 146.57 150.55 335,193 +4.04(+2.76%)
Aug 09, 2021 144.73 147.31 144.12 146.50 205,203 +0.56(+0.39%)
Aug 06, 2021 145.77 146.82 144.20 145.94 171,562 +2.23(+1.55%)
Aug 05, 2021 145.00 146.40 143.01 143.71 289,416 -1.01(-0.70%)
Aug 04, 2021 149.31 149.79 144.62 144.73 298,978 -5.71(-3.80%)
Aug 03, 2021 148.04 150.88 145.54 150.44 213,562 +2.65(+1.79%)
Aug 02, 2021 151.60 152.31 147.70 147.79 375,989 -2.37(-1.58%)
Jul 30, 2021 150.97 152.99 149.53 150.16 230,254 -1.52(-1.00%)
Jul 29, 2021 148.29 152.35 147.60 151.68 296,631 +5.00(+3.41%)
Jul 28, 2021 147.19 147.24 144.11 146.69 211,639 +0.23(+0.16%)
Jul 27, 2021 146.57 147.48 144.44 146.46 339,631 -0.47(-0.32%)
Jul 26, 2021 148.23 150.02 146.86 146.93 417,106 +2.34(+1.62%)
Jul 23, 2021 144.61 145.09 142.83 144.58 352,665 +1.27(+0.89%)
Jul 22, 2021 142.77 144.11 139.80 143.31 397,395 -0.82(-0.57%)
Jul 21, 2021 143.99 145.62 143.53 144.13 346,942 +1.99(+1.40%)
Jul 20, 2021 137.76 143.06 137.20 142.15 430,810 +3.91(+2.83%)
Jul 19, 2021 139.03 139.51 136.76 138.24 544,772 -3.60(-2.54%)
Jul 16, 2021 144.43 145.11 141.63 141.84 375,681 -2.46(-1.70%)
Jul 15, 2021 142.73 146.50 142.73 144.30 219,186 +1.04(+0.73%)
Jul 14, 2021 144.95 145.69 142.41 143.26 251,674 -0.31(-0.21%)
Jul 13, 2021 144.74 145.21 142.92 143.56 182,679 -2.40(-1.64%)
Jul 12, 2021 143.28 146.43 142.29 145.96 320,351 +1.01(+0.70%)
Jul 09, 2021 144.46 145.96 144.01 144.95 288,115 +3.14(+2.22%)
Jul 08, 2021 141.54 144.08 140.14 141.80 276,660 -2.28(-1.59%)
Jul 07, 2021 142.47 145.13 142.47 144.09 341,689 +1.78(+1.25%)
Jul 06, 2021 144.83 145.39 141.40 142.31 371,022 -3.35(-2.30%)
Jul 02, 2021 146.61 147.13 145.05 145.66 307,524 -0.46(-0.31%)
Jul 01, 2021 145.84 146.81 143.53 146.12 324,656 +1.93(+1.34%)
Jun 30, 2021 141.28 144.87 141.28 144.19 337,934 +2.05(+1.45%)
Jun 29, 2021 143.09 145.21 141.71 142.14 408,662 +0.01(+0.01%)
Jun 28, 2021 146.61 146.82 141.52 142.13 424,073 -4.34(-2.96%)
Jun 25, 2021 147.26 148.10 146.02 146.47 648,727 +0.35(+0.24%)
Jun 24, 2021 145.40 147.71 144.01 146.11 332,634 +1.65(+1.14%)
Jun 23, 2021 145.00 147.44 144.33 144.46 357,411 +0.39(+0.27%)
Jun 22, 2021 146.42 146.42 143.79 144.07 482,598 -2.61(-1.78%)
Jun 21, 2021 145.34 147.19 144.33 146.68 564,763 +3.29(+2.29%)
Jun 18, 2021 143.84 147.21 143.13 143.39 840,659 -4.47(-3.02%)
Jun 17, 2021 154.86 154.86 146.61 147.86 536,635 -7.14(-4.61%)
Jun 16, 2021 158.25 158.25 154.09 155.00 537,914 -3.13(-1.98%)
Jun 15, 2021 159.38 159.51 156.21 158.13 468,197 -1.78(-1.11%)
Jun 14, 2021 164.94 164.94 158.81 159.91 391,899 -5.66(-3.42%)
Jun 11, 2021 166.26 167.22 164.00 165.57 215,750 +0.49(+0.30%)
Jun 10, 2021 167.95 167.95 164.38 165.08 467,701 -0.48(-0.29%)
Jun 09, 2021 165.08 166.55 164.18 165.56 428,969 -0.43(-0.26%)
Jun 08, 2021 159.91 166.66 159.78 165.99 470,348 +5.92(+3.70%)
Jun 07, 2021 162.19 162.36 158.07 160.06 293,393 -2.81(-1.72%)
Jun 04, 2021 162.92 164.11 161.01 162.87 242,194 +0.93(+0.57%)
Jun 03, 2021 160.82 162.35 158.77 161.95 500,610 +0.41(+0.25%)
Jun 02, 2021 165.18 165.18 160.34 161.53 341,944 -3.18(-1.93%)
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.