Skip to main content

Reliance Inc (NY: RS )

279.41 -1.20 (-0.43%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.72 26.99 26.32 26.58 1,802,152 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.72 2,198,779 -0.20(-0.74%)
Jul 27, 2006 27.73 27.95 26.75 26.92 1,428,721 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,346 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,505 +1.05(+3.87%)
Jul 24, 2006 27.10 27.55 26.75 27.21 1,491,162 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,858 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,711 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,409 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.03 14.29 1,348,613 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,626 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.27 1,370,191 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,627 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,434 -0.34(-2.25%)
Jul 11, 2006 15.00 15.00 14.60 14.97 1,412,807 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,926 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,963,042 -0.10(-0.69%)
Jul 06, 2006 15.41 15.64 15.07 15.14 2,413,748 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.41 2,363,850 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,482 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,673 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.65 14.55 2,108,153 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,311 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,904 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,807 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,367 +0.33(+2.47%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,867,020 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,297 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,897 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.14 2,505,184 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.42 2,420,222 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.66 1,717,594 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.48 12.87 1,406,873 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,619 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,628,178 -0.86(-6.26%)
Jun 09, 2006 14.07 14.31 13.61 13.73 1,708,963 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,727 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,374 -0.61(-4.15%)
Jun 06, 2006 14.69 14.90 14.34 14.71 2,595,811 +0.03(+0.21%)
Jun 05, 2006 15.39 15.42 14.62 14.67 6,302,881 -0.82(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,182 +0.16(+1.06%)
Jun 01, 2006 14.98 15.35 14.86 15.34 1,424,405 +0.39(+2.63%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,865 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,564,122 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.22 15.47 910,584 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.16 1,608,626 +0.35(+2.36%)
May 24, 2006 15.05 15.27 14.29 14.81 1,795,274 -0.25(-1.69%)
May 23, 2006 15.15 15.66 15.00 15.07 1,587,588 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,235 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,383,000 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,708 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,744 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,213 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,975 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,621 -0.50(-2.89%)
May 11, 2006 18.13 18.44 17.31 17.39 2,091,430 -0.67(-3.73%)
May 10, 2006 18.05 18.11 17.83 18.06 936,207 -0.02(-0.09%)
May 09, 2006 17.81 18.19 17.76 18.08 1,156,301 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.49 17.74 1,226,968 +0.44(+2.54%)
May 05, 2006 17.43 17.68 17.29 17.30 836,140 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,595 +0.25(+1.48%)
May 03, 2006 16.82 17.11 16.44 17.01 992,040 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.58 16.79 1,324,069 +0.11(+0.63%)
May 01, 2006 16.73 16.87 16.59 16.69 1,295,478 +0.20(+1.19%)
Apr 28, 2006 16.31 16.79 16.31 16.49 1,280,913 +0.36(+2.23%)
Apr 27, 2006 16.50 16.68 15.83 16.13 1,779,091 -0.63(-3.78%)
Apr 26, 2006 16.98 17.14 16.71 16.76 1,420,899 -0.14(-0.83%)
Apr 25, 2006 17.52 17.52 16.76 16.90 1,281,183 -0.53(-3.03%)
Apr 24, 2006 17.31 17.56 17.24 17.43 990,152 +0.19(+1.12%)
Apr 21, 2006 17.52 17.57 17.12 17.24 1,912,334 +0.00(+0.00%)
Apr 20, 2006 17.51 17.93 16.99 17.24 2,050,971 -0.23(-1.33%)
Apr 19, 2006 17.57 17.61 17.25 17.47 1,551,715 -0.04(-0.21%)
Apr 18, 2006 17.42 17.72 17.35 17.51 2,379,224 +0.16(+0.93%)
Apr 17, 2006 17.33 17.51 17.11 17.35 1,335,936 +0.11(+0.66%)
Apr 13, 2006 17.07 17.28 16.72 17.23 782,465 +0.16(+0.94%)
Apr 12, 2006 17.08 17.15 16.89 17.07 1,108,830 +0.09(+0.53%)
Apr 11, 2006 17.50 17.70 16.93 16.98 828,588 -0.38(-2.19%)
Apr 10, 2006 17.17 17.53 17.00 17.36 1,079,430 +0.22(+1.29%)
Apr 07, 2006 17.57 17.62 17.11 17.14 1,292,241 -0.33(-1.88%)
Apr 06, 2006 17.37 17.51 17.23 17.47 1,160,617 +0.10(+0.55%)
Apr 05, 2006 17.56 17.56 17.07 17.37 1,486,981 -0.02(-0.10%)
Apr 04, 2006 17.98 18.11 17.29 17.39 3,790,413 -0.39(-2.22%)
Apr 03, 2006 17.83 18.21 17.64 17.78 1,652,591 +0.37(+2.15%)
Mar 31, 2006 17.40 17.52 16.87 17.41 1,860,817 +0.06(+0.33%)
Mar 30, 2006 17.44 17.65 17.10 17.35 898,446 -0.05(-0.27%)
Mar 29, 2006 16.43 17.50 16.43 17.40 1,358,863 +0.98(+5.98%)
Mar 28, 2006 16.69 16.94 16.37 16.42 663,248 -0.25(-1.48%)
Mar 27, 2006 16.65 16.68 16.40 16.66 512,203 +0.10(+0.63%)
Mar 24, 2006 16.18 16.61 16.01 16.56 964,258 +0.35(+2.16%)
Mar 23, 2006 16.17 16.29 15.83 16.21 1,092,377 +0.12(+0.74%)
Mar 22, 2006 15.98 16.40 15.91 16.09 934,589 +0.08(+0.47%)
Mar 21, 2006 16.15 16.44 15.95 16.01 1,066,483 -0.00(-0.01%)
Mar 20, 2006 16.06 16.22 15.90 16.02 765,203 +0.01(+0.06%)
Mar 17, 2006 15.96 16.20 15.87 16.01 1,332,160 +0.10(+0.62%)
Mar 16, 2006 15.98 16.04 15.72 15.91 774,104 +0.01(+0.08%)
Mar 15, 2006 15.65 15.96 15.61 15.90 1,255,559 +0.32(+2.02%)
Mar 14, 2006 15.44 15.74 15.30 15.58 755,223 +0.14(+0.90%)
Mar 13, 2006 15.66 15.78 15.38 15.44 627,644 -0.13(-0.83%)
Mar 10, 2006 15.39 15.75 15.21 15.57 756,302 +0.44(+2.94%)
Mar 09, 2006 15.21 15.35 14.98 15.13 1,051,379 +0.02(+0.15%)
Mar 08, 2006 15.09 15.26 14.59 15.10 1,417,932 -0.12(-0.77%)
Mar 07, 2006 15.87 15.87 14.97 15.22 735,803 -0.65(-4.11%)
Mar 06, 2006 15.64 16.31 15.64 15.87 897,097 -0.13(-0.80%)
Mar 03, 2006 16.13 16.35 15.90 16.00 1,069,450 -0.01(-0.09%)
Mar 02, 2006 15.83 16.11 15.59 16.02 858,257 +0.23(+1.43%)
Mar 01, 2006 15.37 15.83 15.33 15.79 1,250,434 +0.52(+3.39%)
Feb 28, 2006 16.03 16.09 15.22 15.27 1,369,652 -0.76(-4.73%)
Feb 27, 2006 16.30 16.31 15.95 16.03 1,157,110 -0.21(-1.28%)
Feb 24, 2006 16.16 16.27 15.88 16.24 1,027,643 +0.20(+1.25%)
Feb 23, 2006 15.80 16.39 15.80 16.04 1,401,479 +0.32(+2.03%)
Feb 22, 2006 15.71 15.91 15.41 15.72 727,711 +0.11(+0.71%)
Feb 21, 2006 15.46 15.70 15.26 15.61 1,004,986 +0.24(+1.56%)
Feb 17, 2006 15.35 15.45 14.86 15.37 1,303,839 +0.15(+0.96%)
Feb 16, 2006 14.84 15.41 14.58 15.22 1,705,187 +0.73(+5.05%)
Feb 15, 2006 14.51 14.62 14.06 14.49 687,793 +0.01(+0.04%)
Feb 14, 2006 14.11 14.59 14.09 14.49 772,216 +0.44(+3.13%)
Feb 13, 2006 14.40 14.40 13.88 14.05 876,059 -0.35(-2.46%)
Feb 10, 2006 14.05 14.50 13.75 14.40 1,092,646 +0.31(+2.21%)
Feb 09, 2006 14.55 14.64 14.06 14.09 891,163 -0.42(-2.93%)
Feb 08, 2006 14.60 14.62 14.10 14.51 1,202,154 -0.09(-0.61%)
Feb 07, 2006 15.20 15.26 14.59 14.60 1,064,595 -0.78(-5.10%)
Feb 06, 2006 15.17 15.56 15.03 15.39 1,305,458 +0.27(+1.75%)
Feb 03, 2006 15.11 15.38 15.04 15.12 1,018,473 -0.23(-1.47%)
Feb 02, 2006 15.53 15.86 15.07 15.35 2,671,334 +0.81(+5.59%)
Feb 01, 2006 14.64 14.75 14.38 14.54 981,790 -0.20(-1.37%)
Jan 31, 2006 14.37 14.93 14.16 14.74 1,172,754 -0.05(-0.33%)
Jan 30, 2006 14.95 15.09 14.75 14.79 769,249 -0.16(-1.10%)
Jan 27, 2006 14.49 15.14 14.57 14.95 882,802 +0.46(+3.17%)
Jan 26, 2006 14.29 14.52 14.22 14.49 844,232 +0.20(+1.40%)
Jan 25, 2006 14.39 14.61 14.19 14.29 804,043 -0.00(-0.01%)
Jan 24, 2006 13.77 14.36 13.76 14.29 1,649,084 +0.61(+4.43%)
Jan 23, 2006 13.53 13.90 13.47 13.69 1,500,467 +0.21(+1.58%)
Jan 20, 2006 12.69 13.84 12.69 13.47 2,591,765 +0.79(+6.21%)
Jan 19, 2006 12.62 12.77 12.58 12.69 1,760,750 +0.24(+1.97%)
Jan 18, 2006 12.23 12.92 12.19 12.44 2,780,302 +0.25(+2.07%)
Jan 17, 2006 12.03 12.26 12.02 12.19 593,390 +0.18(+1.47%)
Jan 13, 2006 12.83 12.83 12.00 12.01 440,457 +0.04(+0.29%)
Jan 12, 2006 12.12 12.20 11.95 11.98 629,802 -0.16(-1.34%)
Jan 11, 2006 12.43 12.50 12.12 12.14 710,719 -0.29(-2.34%)
Jan 10, 2006 12.09 12.60 12.00 12.43 1,243,421 +0.15(+1.25%)
Jan 09, 2006 11.68 12.35 11.68 12.28 1,226,968 +0.58(+4.93%)
Jan 06, 2006 11.67 11.82 11.64 11.70 753,875 +0.03(+0.27%)
Jan 05, 2006 11.68 11.69 11.54 11.67 705,864 +0.01(+0.08%)
Jan 04, 2006 11.51 11.74 11.51 11.66 987,185 -0.02(-0.16%)
Jan 03, 2006 11.49 11.78 11.37 11.68 856,909 +0.35(+3.08%)
Dec 30, 2005 11.46 11.46 11.27 11.33 498,447 -0.16(-1.43%)
Dec 29, 2005 11.58 11.58 11.40 11.50 413,484 -0.07(-0.58%)
Dec 28, 2005 11.31 11.60 11.31 11.56 498,177 +0.22(+1.91%)
Dec 27, 2005 11.73 11.73 11.34 11.35 698,312 -0.34(-2.93%)
Dec 23, 2005 11.67 11.71 11.59 11.69 446,660 +0.05(+0.40%)
Dec 22, 2005 11.72 11.72 11.52 11.64 423,464 -0.03(-0.29%)
Dec 21, 2005 11.59 11.68 11.56 11.68 780,577 +0.08(+0.67%)
Dec 20, 2005 11.48 11.64 11.48 11.60 871,474 +0.12(+1.05%)
Dec 19, 2005 11.63 11.83 11.46 11.48 807,010 -0.15(-1.29%)
Dec 16, 2005 11.86 12.04 11.63 11.63 1,436,003 -0.23(-1.97%)
Dec 15, 2005 12.07 12.09 11.84 11.86 572,891 -0.21(-1.72%)
Dec 14, 2005 11.95 12.12 11.95 12.07 511,664 +0.02(+0.17%)
Dec 13, 2005 11.99 12.08 11.87 12.05 648,683 -0.12(-0.97%)
Dec 12, 2005 12.20 12.23 12.15 12.17 534,051 +0.00(+0.03%)
Dec 09, 2005 12.12 12.25 12.04 12.16 439,648 +0.05(+0.44%)
Dec 08, 2005 12.20 12.38 11.99 12.11 896,288 -0.19(-1.58%)
Dec 07, 2005 12.14 12.36 12.13 12.30 514,900 +0.03(+0.23%)
Dec 06, 2005 12.34 12.44 12.24 12.28 1,072,687 -0.08(-0.63%)
Dec 05, 2005 12.42 12.47 12.27 12.35 969,653 +0.12(+0.97%)
Dec 02, 2005 12.35 12.40 12.10 12.23 697,233 -0.12(-0.96%)
Dec 01, 2005 12.04 12.38 12.00 12.35 1,065,135 +0.39(+3.30%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,301 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,138 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.60 11.61 920,024 -0.42(-3.53%)
Nov 25, 2005 11.77 12.03 11.74 12.03 208,495 +0.27(+2.30%)
Nov 23, 2005 11.86 11.99 11.70 11.76 705,864 +0.04(+0.30%)
Nov 22, 2005 11.88 11.88 11.62 11.73 646,795 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.88 544,030 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,095,074 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,652 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 421,037 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,354 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.19 11.35 637,894 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,771 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,607 +0.00(+0.02%)
Nov 09, 2005 11.24 11.35 11.11 11.18 954,009 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,795 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,430 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,578 -0.05(-0.48%)
Nov 03, 2005 11.09 11.30 11.08 11.22 989,073 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,635 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,694 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,235 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.945 10.26 555,898 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.908 9.966 520,564 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,118 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,689 -0.04(-0.36%)
Oct 24, 2005 9.747 10.23 9.693 10.21 1,222,113 +0.52(+5.38%)
Oct 21, 2005 9.195 9.877 9.195 9.690 1,168,169 +0.52(+5.70%)
Oct 20, 2005 9.936 9.995 9.020 9.167 1,998,375 -0.29(-3.04%)
Oct 19, 2005 9.082 9.454 8.746 9.454 1,297,636 +0.34(+3.76%)
Oct 18, 2005 9.345 9.347 9.069 9.111 707,752 -0.23(-2.50%)
Oct 17, 2005 9.332 9.402 9.269 9.345 558,056 +0.09(+0.94%)
Oct 14, 2005 9.297 9.382 9.082 9.258 522,992 +0.03(+0.32%)
Oct 13, 2005 9.237 9.267 9.011 9.228 869,586 -0.02(-0.18%)
Oct 12, 2005 9.495 9.495 9.019 9.245 917,327 -0.25(-2.64%)
Oct 11, 2005 9.462 9.615 9.447 9.495 555,628 +0.06(+0.63%)
Oct 10, 2005 9.632 9.790 9.417 9.436 883,072 -0.05(-0.55%)
Oct 07, 2005 9.374 9.658 9.347 9.488 600,942 +0.12(+1.33%)
Oct 06, 2005 9.508 9.575 9.171 9.363 853,402 -0.11(-1.19%)
Oct 05, 2005 9.764 9.764 9.415 9.476 1,064,865 -0.29(-2.94%)
Oct 04, 2005 9.856 9.895 9.667 9.764 460,686 -0.09(-0.94%)
Oct 03, 2005 9.827 9.945 9.788 9.856 507,348 +0.04(+0.45%)
Sep 30, 2005 9.669 9.862 9.599 9.812 756,572 +0.14(+1.48%)
Sep 29, 2005 9.532 9.671 9.521 9.669 449,358 +0.14(+1.44%)
Sep 28, 2005 9.397 9.576 9.397 9.532 600,402 +0.15(+1.64%)
Sep 27, 2005 9.473 9.473 9.284 9.378 432,095 -0.02(-0.24%)
Sep 26, 2005 9.399 9.508 9.260 9.400 732,297 +0.10(+1.10%)
Sep 23, 2005 9.298 9.378 9.065 9.298 561,293 +0.10(+1.09%)
Sep 22, 2005 9.543 9.543 9.096 9.198 586,377 +0.02(+0.18%)
Sep 21, 2005 9.065 9.365 9.061 9.182 609,033 +0.10(+1.12%)
Sep 20, 2005 9.295 9.354 8.963 9.080 1,232,902 -0.22(-2.33%)
Sep 19, 2005 9.311 9.389 9.272 9.297 706,943 -0.01(-0.16%)
Sep 16, 2005 9.308 9.361 9.269 9.311 973,699 +0.04(+0.46%)
Sep 15, 2005 9.172 9.389 9.172 9.269 725,554 +0.16(+1.81%)
Sep 14, 2005 9.185 9.234 9.098 9.104 580,443 -0.04(-0.39%)
Sep 13, 2005 9.215 9.263 9.115 9.139 495,480 -0.08(-0.82%)
Sep 12, 2005 9.100 9.256 9.050 9.215 469,047 +0.07(+0.75%)
Sep 09, 2005 8.991 9.161 8.991 9.146 446,121 +0.19(+2.15%)
Sep 08, 2005 8.985 9.006 8.846 8.954 478,488 -0.04(-0.49%)
Sep 07, 2005 8.996 9.056 8.930 8.998 831,285 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.735 8.898 1,030,071 -0.19(-2.04%)
Sep 02, 2005 9.189 9.211 9.063 9.083 305,326 -0.09(-0.95%)
Sep 01, 2005 8.944 9.178 8.894 9.171 512,473 +0.27(+3.06%)
Aug 31, 2005 8.822 8.917 8.803 8.898 635,197 +0.08(+0.86%)
Aug 30, 2005 8.833 8.848 8.742 8.822 326,094 -0.02(-0.23%)
Aug 29, 2005 8.818 8.972 8.744 8.842 641,940 +0.03(+0.29%)
Aug 26, 2005 8.861 8.898 8.687 8.816 629,802 -0.06(-0.71%)
Aug 25, 2005 8.694 8.887 8.694 8.879 477,409 +0.17(+1.91%)
Aug 24, 2005 8.713 8.892 8.648 8.713 714,765 -0.09(-1.07%)
Aug 23, 2005 9.048 9.048 8.672 8.807 690,759 -0.24(-2.64%)
Aug 22, 2005 8.820 9.069 8.820 9.046 494,132 +0.29(+3.30%)
Aug 19, 2005 8.716 8.913 8.716 8.757 528,926 +0.04(+0.47%)
Aug 18, 2005 8.766 8.783 8.639 8.716 757,111 -0.16(-1.86%)
Aug 17, 2005 8.926 9.119 8.835 8.881 501,954 -0.08(-0.93%)
Aug 16, 2005 9.165 9.165 8.963 8.965 408,899 -0.18(-1.99%)
Aug 15, 2005 9.120 9.237 9.037 9.146 539,445 +0.07(+0.80%)
Aug 12, 2005 9.143 9.184 8.946 9.074 504,920 -0.06(-0.67%)
Aug 11, 2005 8.954 9.198 8.898 9.135 571,542 +0.16(+1.78%)
Aug 10, 2005 9.130 9.130 8.896 8.976 847,468 -0.07(-0.78%)
Aug 09, 2005 9.061 9.113 8.917 9.046 788,399 +0.10(+1.14%)
Aug 08, 2005 8.731 9.034 8.731 8.944 610,382 +0.21(+2.44%)
Aug 05, 2005 8.857 8.907 8.648 8.731 936,747 -0.13(-1.42%)
Aug 04, 2005 8.900 8.913 8.787 8.857 672,688 -0.04(-0.48%)
Aug 03, 2005 8.850 8.941 8.759 8.900 699,391 +0.05(+0.52%)
Aug 02, 2005 8.805 8.944 8.774 8.854 680,780 +0.14(+1.60%)
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.