Skip to main content

Reliance Inc (NY: RS )

334.15 -2.75 (-0.82%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.990 10.19 9.917 10.14 732,262 +0.15(+1.48%)
Sep 29, 2005 9.848 9.992 9.837 9.990 434,919 +0.14(+1.44%)
Sep 28, 2005 9.709 9.894 9.709 9.848 581,110 +0.16(+1.64%)
Sep 27, 2005 9.787 9.787 9.592 9.689 418,211 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.567 9.712 708,767 +0.11(+1.10%)
Sep 23, 2005 9.607 9.689 9.366 9.607 543,257 +0.10(+1.09%)
Sep 22, 2005 9.860 9.860 9.398 9.504 567,535 +0.02(+0.18%)
Sep 21, 2005 9.366 9.676 9.362 9.486 589,464 +0.11(+1.12%)
Sep 20, 2005 9.603 9.665 9.260 9.381 1,193,287 -0.22(-2.33%)
Sep 19, 2005 9.621 9.701 9.580 9.605 684,227 -0.02(-0.16%)
Sep 16, 2005 9.617 9.672 9.576 9.621 942,412 +0.04(+0.46%)
Sep 15, 2005 9.477 9.701 9.477 9.576 702,240 +0.17(+1.81%)
Sep 14, 2005 9.490 9.540 9.400 9.406 561,792 -0.04(-0.39%)
Sep 13, 2005 9.521 9.571 9.418 9.442 479,560 -0.08(-0.82%)
Sep 12, 2005 9.402 9.563 9.350 9.521 453,976 +0.07(+0.75%)
Sep 09, 2005 9.289 9.465 9.289 9.450 431,786 +0.20(+2.15%)
Sep 08, 2005 9.283 9.305 9.140 9.251 463,113 -0.05(-0.49%)
Sep 07, 2005 9.295 9.356 9.226 9.297 804,574 +0.10(+1.12%)
Sep 06, 2005 9.329 9.329 9.025 9.193 996,973 -0.19(-2.04%)
Sep 02, 2005 9.494 9.517 9.364 9.385 295,515 -0.09(-0.95%)
Sep 01, 2005 9.241 9.483 9.190 9.475 496,006 +0.28(+3.06%)
Aug 31, 2005 9.115 9.213 9.096 9.193 614,787 +0.08(+0.86%)
Aug 30, 2005 9.126 9.142 9.033 9.115 315,616 -0.02(-0.23%)
Aug 29, 2005 9.111 9.270 9.034 9.136 621,313 +0.03(+0.29%)
Aug 26, 2005 9.155 9.193 8.975 9.109 609,565 -0.07(-0.71%)
Aug 25, 2005 8.983 9.182 8.983 9.174 462,069 +0.17(+1.91%)
Aug 24, 2005 9.002 9.188 8.935 9.002 691,798 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.960 9.100 668,564 -0.25(-2.64%)
Aug 22, 2005 9.113 9.370 9.113 9.347 478,254 +0.30(+3.30%)
Aug 19, 2005 9.006 9.209 9.006 9.048 511,930 +0.04(+0.47%)
Aug 18, 2005 9.057 9.075 8.925 9.006 732,784 -0.17(-1.86%)
Aug 17, 2005 9.222 9.421 9.128 9.176 485,825 -0.09(-0.93%)
Aug 16, 2005 9.469 9.469 9.260 9.262 395,761 -0.19(-1.99%)
Aug 15, 2005 9.423 9.544 9.337 9.450 522,112 +0.07(+0.80%)
Aug 12, 2005 9.446 9.488 9.243 9.375 488,696 -0.06(-0.67%)
Aug 11, 2005 9.251 9.504 9.193 9.439 553,177 +0.16(+1.78%)
Aug 10, 2005 9.433 9.433 9.192 9.274 820,238 -0.07(-0.78%)
Aug 09, 2005 9.362 9.416 9.213 9.347 763,066 +0.11(+1.14%)
Aug 08, 2005 9.021 9.334 9.021 9.241 590,769 +0.22(+2.44%)
Aug 05, 2005 9.151 9.203 8.935 9.021 906,647 -0.13(-1.42%)
Aug 04, 2005 9.195 9.209 9.079 9.151 651,073 -0.04(-0.48%)
Aug 03, 2005 9.144 9.237 9.050 9.195 676,918 +0.05(+0.52%)
Aug 02, 2005 9.098 9.241 9.065 9.147 658,905 +0.14(+1.60%)
Aug 01, 2005 8.948 9.069 8.897 9.004 928,315 +0.06(+0.62%)
Jul 29, 2005 8.935 8.992 8.883 8.948 907,953 -0.00(-0.02%)
Jul 28, 2005 8.810 8.954 8.782 8.950 1,179,451 +0.13(+1.48%)
Jul 27, 2005 8.925 9.002 8.734 8.820 1,137,160 -0.09(-1.05%)
Jul 26, 2005 8.695 8.950 8.604 8.914 1,036,392 +0.18(+2.06%)
Jul 25, 2005 8.808 8.994 8.672 8.734 1,214,432 +0.01(+0.15%)
Jul 22, 2005 8.437 8.732 8.437 8.720 1,070,591 +0.27(+3.22%)
Jul 21, 2005 8.236 8.473 8.188 8.448 2,132,306 +0.61(+7.72%)
Jul 20, 2005 7.604 7.881 7.604 7.843 779,774 +0.20(+2.63%)
Jul 19, 2005 7.389 7.665 7.368 7.642 596,513 +0.26(+3.53%)
Jul 18, 2005 7.418 7.506 7.351 7.382 539,341 -0.03(-0.46%)
Jul 15, 2005 7.414 7.462 7.355 7.416 359,474 -0.02(-0.21%)
Jul 14, 2005 7.661 7.671 7.376 7.431 420,822 -0.12(-1.57%)
Jul 13, 2005 7.546 7.594 7.420 7.550 282,462 +0.00(+0.05%)
Jul 12, 2005 7.544 7.632 7.433 7.546 497,311 -0.00(-0.05%)
Jul 11, 2005 7.389 7.592 7.389 7.550 564,142 +0.16(+2.12%)
Jul 08, 2005 7.230 7.431 7.230 7.393 664,648 +0.20(+2.80%)
Jul 07, 2005 6.981 7.211 6.981 7.192 518,718 -0.05(-0.66%)
Jul 06, 2005 7.236 7.343 7.159 7.240 628,884 +0.03(+0.45%)
Jul 05, 2005 7.234 7.236 7.106 7.207 449,016 +0.02(+0.29%)
Jul 01, 2005 7.163 7.299 7.106 7.186 236,516 +0.09(+1.21%)
Jun 30, 2005 7.345 7.372 7.079 7.100 1,022,817 -0.24(-3.31%)
Jun 29, 2005 7.370 7.435 7.313 7.343 214,065 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.259 7.362 579,805 +0.17(+2.37%)
Jun 27, 2005 7.159 7.230 7.125 7.192 459,980 +0.04(+0.56%)
Jun 24, 2005 7.182 7.211 7.048 7.152 737,483 -0.10(-1.32%)
Jun 23, 2005 7.544 7.544 7.215 7.247 822,065 -0.34(-4.54%)
Jun 22, 2005 7.604 7.684 7.527 7.592 659,166 +0.03(+0.35%)
Jun 21, 2005 7.600 7.604 7.393 7.565 876,365 -0.11(-1.40%)
Jun 20, 2005 7.757 7.759 7.600 7.673 1,032,998 -0.17(-2.17%)
Jun 17, 2005 7.901 7.956 7.778 7.843 543,257 +0.00(+0.00%)
Jun 16, 2005 7.684 7.862 7.682 7.843 774,031 +0.13(+1.71%)
Jun 15, 2005 7.661 7.717 7.596 7.711 941,890 +0.05(+0.65%)
Jun 14, 2005 7.661 7.661 7.529 7.661 732,001 +0.00(+0.00%)
Jun 13, 2005 7.575 7.690 7.477 7.661 694,409 +0.08(+1.04%)
Jun 10, 2005 7.533 7.632 7.406 7.583 666,998 +0.05(+0.66%)
Jun 09, 2005 7.565 7.565 7.401 7.533 470,945 -0.06(-0.78%)
Jun 08, 2005 7.567 7.678 7.548 7.592 1,110,532 +0.02(+0.33%)
Jun 07, 2005 7.518 7.611 7.487 7.567 568,580 +0.01(+0.15%)
Jun 06, 2005 7.554 7.588 7.445 7.556 840,339 +0.03(+0.36%)
Jun 03, 2005 7.535 7.665 7.495 7.529 609,304 +0.01(+0.18%)
Jun 02, 2005 7.441 7.625 7.349 7.516 633,060 +0.07(+1.00%)
Jun 01, 2005 7.372 7.504 7.259 7.441 866,445 +0.07(+0.94%)
May 31, 2005 7.422 7.479 7.372 7.372 997,495 -0.15(-1.99%)
May 27, 2005 7.661 7.728 7.514 7.521 775,336 +0.02(+0.23%)
May 26, 2005 7.406 7.539 7.326 7.504 556,310 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.090 7.368 1,430,848 -0.01(-0.10%)
May 24, 2005 7.498 7.498 7.334 7.376 699,369 -0.14(-1.89%)
May 23, 2005 7.464 7.594 7.452 7.518 1,063,020 +0.06(+0.85%)
May 20, 2005 7.585 7.642 7.452 7.454 687,360 -0.18(-2.38%)
May 19, 2005 7.709 7.709 7.491 7.636 1,344,699 -0.05(-0.60%)
May 18, 2005 7.058 7.717 7.058 7.682 1,929,987 +0.67(+9.53%)
May 17, 2005 6.866 7.041 6.803 7.014 608,782 +0.12(+1.78%)
May 16, 2005 6.704 6.908 6.665 6.891 632,277 +0.18(+2.68%)
May 13, 2005 6.903 6.979 6.625 6.711 896,727 -0.17(-2.53%)
May 12, 2005 7.186 7.188 6.824 6.885 981,831 -0.33(-4.57%)
May 11, 2005 7.215 7.276 7.102 7.215 927,532 +0.00(+0.00%)
May 10, 2005 7.544 7.544 7.190 7.215 1,080,772 -0.33(-4.37%)
May 09, 2005 7.470 7.565 7.370 7.544 462,852 +0.02(+0.21%)
May 06, 2005 7.498 7.585 7.452 7.529 521,851 +0.07(+0.92%)
May 05, 2005 7.527 7.609 7.397 7.460 847,126 -0.08(-1.04%)
May 04, 2005 7.326 7.554 7.267 7.539 650,812 +0.21(+2.85%)
May 03, 2005 7.261 7.366 7.217 7.330 848,693 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.182 7.261 999,061 +0.03(+0.48%)
Apr 29, 2005 7.297 7.355 7.012 7.226 1,623,768 -0.00(-0.05%)
Apr 28, 2005 7.412 7.414 7.188 7.230 1,401,610 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.295 7.420 1,202,424 -0.19(-2.49%)
Apr 26, 2005 7.874 7.910 7.606 7.609 1,005,849 -0.24(-3.03%)
Apr 25, 2005 7.730 7.897 7.730 7.847 691,798 +0.12(+1.54%)
Apr 22, 2005 7.740 7.816 7.629 7.728 861,224 -0.03(-0.40%)
Apr 21, 2005 7.757 7.795 7.654 7.759 947,111 +0.15(+1.99%)
Apr 20, 2005 7.778 7.818 7.581 7.608 591,030 -0.17(-2.19%)
Apr 19, 2005 7.757 7.841 7.721 7.778 1,208,950 +0.13(+1.65%)
Apr 18, 2005 7.349 7.745 7.272 7.652 1,045,007 +0.30(+4.09%)
Apr 15, 2005 7.542 7.571 7.192 7.351 2,000,733 -0.20(-2.59%)
Apr 14, 2005 7.910 7.910 7.523 7.546 1,314,939 -0.43(-5.42%)
Apr 13, 2005 8.226 8.230 7.887 7.979 1,134,549 -0.20(-2.48%)
Apr 12, 2005 8.159 8.182 7.947 8.182 884,980 -0.02(-0.26%)
Apr 11, 2005 8.035 8.247 7.916 8.203 1,078,683 +0.17(+2.10%)
Apr 08, 2005 8.236 8.305 8.017 8.035 748,447 -0.30(-3.56%)
Apr 07, 2005 8.356 8.374 8.265 8.332 474,861 -0.02(-0.28%)
Apr 06, 2005 8.291 8.471 8.205 8.355 1,089,387 +0.07(+0.79%)
Apr 05, 2005 8.333 8.356 7.947 8.289 2,155,801 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.479 7.715 543,518 +0.06(+0.83%)
Apr 01, 2005 7.684 7.824 7.594 7.652 588,420 -0.01(-0.15%)
Mar 31, 2005 7.575 7.705 7.518 7.663 697,802 +0.18(+2.35%)
Mar 30, 2005 7.485 7.585 7.368 7.487 1,114,187 -0.00(-0.03%)
Mar 29, 2005 7.805 7.975 7.466 7.489 722,342 -0.35(-4.47%)
Mar 28, 2005 7.933 7.987 7.807 7.839 516,629 -0.10(-1.25%)
Mar 24, 2005 7.948 8.086 7.939 7.939 406,725 +0.03(+0.34%)
Mar 23, 2005 8.176 8.176 7.912 7.912 438,835 -0.26(-3.21%)
Mar 22, 2005 8.217 8.448 8.163 8.174 542,213 -0.01(-0.16%)
Mar 21, 2005 8.150 8.230 8.088 8.188 664,387 +0.05(+0.64%)
Mar 18, 2005 8.378 8.379 8.006 8.136 1,014,202 -0.19(-2.32%)
Mar 17, 2005 8.155 8.351 8.109 8.330 516,629 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.086 8.155 768,288 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.383 637,237 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,372 -0.12(-1.41%)
Mar 11, 2005 8.236 8.556 8.236 8.538 875,059 +0.40(+4.87%)
Mar 10, 2005 8.274 8.289 8.048 8.142 1,122,280 -0.14(-1.71%)
Mar 09, 2005 8.559 8.561 8.259 8.284 1,341,306 -0.25(-2.98%)
Mar 08, 2005 8.791 8.791 8.512 8.538 968,518 -0.25(-2.88%)
Mar 07, 2005 9.073 9.103 8.787 8.791 1,064,847 -0.28(-3.08%)
Mar 04, 2005 8.795 9.077 8.787 9.071 796,221 +0.37(+4.23%)
Mar 03, 2005 8.766 8.787 8.651 8.703 704,851 -0.06(-0.70%)
Mar 02, 2005 8.768 8.941 8.663 8.764 857,569 -0.00(-0.04%)
Mar 01, 2005 8.824 8.858 8.697 8.768 1,481,754 +0.02(+0.18%)
Feb 28, 2005 8.810 8.849 8.690 8.753 1,161,438 -0.11(-1.30%)
Feb 25, 2005 8.519 8.881 8.519 8.868 919,961 +0.35(+4.14%)
Feb 24, 2005 8.437 8.550 8.406 8.515 832,246 +0.08(+0.91%)
Feb 23, 2005 8.276 8.504 8.274 8.439 743,748 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.197 8.274 1,074,245 -0.15(-1.82%)
Feb 18, 2005 8.379 8.512 8.287 8.427 1,069,285 +0.11(+1.38%)
Feb 17, 2005 7.818 8.468 7.502 8.312 3,290,611 +0.88(+11.88%)
Feb 16, 2005 7.159 7.533 7.154 7.429 820,238 +0.27(+3.77%)
Feb 15, 2005 7.301 7.328 7.127 7.159 619,486 -0.19(-2.53%)
Feb 14, 2005 7.288 7.364 7.249 7.345 514,019 +0.09(+1.19%)
Feb 11, 2005 7.253 7.297 7.175 7.259 679,267 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.140 7.215 737,222 -0.07(-0.95%)
Feb 09, 2005 7.441 7.468 7.274 7.284 479,560 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,688 -0.10(-1.27%)
Feb 07, 2005 7.546 7.652 7.477 7.518 298,909 -0.02(-0.28%)
Feb 04, 2005 7.466 7.552 7.391 7.539 486,347 +0.02(+0.33%)
Feb 03, 2005 7.393 7.518 7.307 7.514 812,145 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.397 7.439 386,885 -0.03(-0.44%)
Feb 01, 2005 7.349 7.498 7.307 7.472 506,709 +0.12(+1.67%)
Jan 31, 2005 7.288 7.397 7.217 7.349 1,064,325 +0.06(+0.84%)
Jan 28, 2005 7.399 7.412 7.228 7.288 427,087 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.259 7.351 538,819 -0.04(-0.57%)
Jan 26, 2005 7.382 7.441 7.244 7.393 373,571 +0.04(+0.60%)
Jan 25, 2005 7.307 7.525 7.307 7.349 618,441 +0.05(+0.68%)
Jan 24, 2005 7.276 7.353 7.240 7.299 1,157,000 +0.01(+0.08%)
Jan 21, 2005 7.090 7.324 7.089 7.293 603,561 +0.19(+2.70%)
Jan 20, 2005 6.991 7.167 6.964 7.102 545,868 +0.09(+1.28%)
Jan 19, 2005 7.087 7.184 6.998 7.012 333,629 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.954 7.112 546,912 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.027 7.062 543,257 +0.07(+1.01%)
Jan 13, 2005 7.010 7.133 6.922 6.991 396,283 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.008 335,457 +0.06(+0.83%)
Jan 11, 2005 7.048 7.052 6.874 6.951 739,571 -0.16(-2.18%)
Jan 10, 2005 6.972 7.167 6.972 7.106 483,997 +0.12(+1.70%)
Jan 07, 2005 7.182 7.249 6.987 6.987 528,377 -0.15(-2.07%)
Jan 06, 2005 7.163 7.202 7.060 7.134 465,985 -0.03(-0.40%)
Jan 05, 2005 7.186 7.249 7.112 7.163 919,178 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 496,006 -0.09(-1.21%)
Jan 03, 2005 7.431 7.537 7.255 7.284 507,231 -0.18(-2.39%)
Dec 31, 2004 7.418 7.542 7.418 7.462 248,786 +0.04(+0.49%)
Dec 30, 2004 7.385 7.468 7.309 7.426 437,529 -0.04(-0.56%)
Dec 29, 2004 7.609 7.609 7.462 7.468 308,568 -0.12(-1.64%)
Dec 28, 2004 7.508 7.623 7.508 7.592 233,906 +0.15(+2.01%)
Dec 27, 2004 7.613 7.629 7.429 7.443 244,609 -0.14(-1.87%)
Dec 23, 2004 7.556 7.673 7.556 7.585 175,690 +0.01(+0.18%)
Dec 22, 2004 7.688 7.740 7.481 7.571 435,963 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.663 867,228 +0.21(+2.85%)
Dec 20, 2004 7.412 7.518 7.391 7.451 446,144 +0.06(+0.78%)
Dec 17, 2004 7.374 7.429 7.311 7.393 389,495 +0.02(+0.26%)
Dec 16, 2004 7.452 7.485 7.293 7.374 465,724 -0.08(-1.13%)
Dec 15, 2004 7.236 7.458 7.211 7.458 487,913 +0.27(+3.76%)
Dec 14, 2004 7.182 7.297 7.089 7.188 782,907 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.322 7.403 483,475 +0.08(+1.12%)
Dec 10, 2004 7.221 7.382 7.177 7.320 422,127 +0.11(+1.59%)
Dec 09, 2004 7.221 7.249 7.110 7.205 405,159 -0.03(-0.42%)
Dec 08, 2004 7.280 7.286 7.113 7.236 494,440 -0.06(-0.79%)
Dec 07, 2004 7.573 7.573 7.293 7.293 693,103 -0.27(-3.59%)
Dec 06, 2004 7.772 7.774 7.535 7.565 629,667 -0.22(-2.78%)
Dec 03, 2004 7.690 7.805 7.636 7.782 482,692 +0.08(+1.02%)
Dec 02, 2004 7.724 7.724 7.472 7.703 849,998 -0.05(-0.67%)
Dec 01, 2004 7.684 7.832 7.625 7.755 566,230 +0.11(+1.45%)
Nov 30, 2004 7.805 7.918 7.644 7.644 650,290 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.632 7.809 531,510 +0.00(+0.02%)
Nov 26, 2004 7.713 7.891 7.713 7.807 557,093 +0.16(+2.10%)
Nov 24, 2004 7.562 7.734 7.562 7.646 403,070 +0.07(+0.94%)
Nov 23, 2004 7.665 7.665 7.445 7.575 606,433 -0.09(-1.15%)
Nov 22, 2004 7.355 7.669 7.349 7.663 574,584 +0.30(+4.08%)
Nov 19, 2004 7.393 7.483 7.330 7.362 469,378 -0.05(-0.65%)
Nov 18, 2004 7.472 7.485 7.320 7.410 511,408 -0.06(-0.82%)
Nov 17, 2004 7.460 7.604 7.368 7.472 369,133 +0.09(+1.19%)
Nov 16, 2004 7.391 7.451 7.334 7.383 510,364 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.391 589,203 -0.00(-0.03%)
Nov 12, 2004 7.230 7.429 7.192 7.393 475,905 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.067 7.202 414,034 +0.07(+1.02%)
Nov 10, 2004 7.127 7.293 7.058 7.129 450,582 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,882 +0.09(+1.31%)
Nov 08, 2004 7.067 7.129 6.956 7.039 442,228 +0.02(+0.27%)
Nov 05, 2004 7.083 7.163 6.985 7.020 418,733 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.895 7.075 530,727 +0.10(+1.46%)
Nov 03, 2004 6.895 7.037 6.863 6.974 793,088 +0.18(+2.71%)
Nov 02, 2004 6.679 6.866 6.656 6.790 1,035,609 +0.24(+3.62%)
Nov 01, 2004 6.592 6.600 6.435 6.552 530,727 -0.02(-0.32%)
Oct 29, 2004 6.499 6.583 6.439 6.573 785,517 +0.08(+1.30%)
Oct 28, 2004 6.690 6.692 6.439 6.489 1,295,882 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.755 6.895 915,001 +0.05(+0.70%)
Oct 26, 2004 6.742 6.851 6.638 6.847 1,032,215 +0.16(+2.44%)
Oct 25, 2004 6.935 6.958 6.638 6.684 1,123,063 +0.07(+1.10%)
Oct 22, 2004 6.663 6.738 6.608 6.612 506,709 -0.04(-0.66%)
Oct 21, 2004 6.512 6.656 6.357 6.656 736,178 +0.10(+1.46%)
Oct 20, 2004 6.464 6.682 6.460 6.560 648,463 +0.10(+1.57%)
Oct 19, 2004 6.857 6.943 6.336 6.458 1,102,700 -0.35(-5.15%)
Oct 18, 2004 6.834 6.914 6.736 6.809 638,021 -0.06(-0.86%)
Oct 15, 2004 6.885 6.951 6.861 6.868 467,551 +0.00(+0.06%)
Oct 14, 2004 6.928 6.960 6.780 6.864 476,427 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.778 6.908 1,386,468 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.368 7.493 329,191 -0.07(-0.94%)
Oct 11, 2004 7.661 7.684 7.537 7.564 392,889 -0.05(-0.65%)
Oct 08, 2004 7.671 7.797 7.596 7.613 574,584 -0.09(-1.17%)
Oct 07, 2004 8.025 8.025 7.703 7.703 454,237 -0.32(-4.01%)
Oct 06, 2004 7.824 8.025 7.824 8.025 408,552 +0.18(+2.32%)
Oct 05, 2004 7.872 7.926 7.797 7.843 503,838 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.703 7.843 541,952 +0.13(+1.64%)
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.