Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 +0.32 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.13 28.42 27.71 27.99 1,711,815 -0.15(-0.53%)
Jul 28, 2006 28.54 28.88 27.60 28.13 2,088,560 -0.21(-0.74%)
Jul 27, 2006 29.20 29.43 28.17 28.34 1,357,103 -0.53(-1.84%)
Jul 26, 2006 29.52 29.56 28.42 28.88 1,482,129 -0.87(-2.94%)
Jul 25, 2006 29.39 29.84 28.85 29.75 1,344,549 +1.11(+3.87%)
Jul 24, 2006 28.53 29.01 28.17 28.64 1,416,413 +0.11(+0.38%)
Jul 21, 2006 29.39 29.51 28.12 28.53 2,760,194 +0.66(+2.35%)
Jul 20, 2006 30.93 31.35 27.81 27.88 2,323,113 -3.23(-10.38%)
Jul 19, 2006 30.11 31.10 30.09 31.10 707,374 +1.01(+3.36%)
Jul 18, 2006 29.89 30.37 29.55 30.09 640,505 +0.55(+1.85%)
Jul 17, 2006 29.80 30.00 29.12 29.55 643,836 -0.51(-1.69%)
Jul 14, 2006 29.89 30.27 29.47 30.05 650,753 +0.16(+0.54%)
Jul 13, 2006 30.82 30.95 29.83 29.89 814,338 -0.92(-2.99%)
Jul 12, 2006 31.62 32.04 30.71 30.82 954,353 -0.71(-2.25%)
Jul 11, 2006 31.58 31.59 30.74 31.53 670,993 -0.05(-0.16%)
Jul 10, 2006 31.76 32.23 31.42 31.58 731,841 -0.08(-0.26%)
Jul 07, 2006 31.87 32.32 31.54 31.66 932,319 -0.22(-0.69%)
Jul 06, 2006 32.45 32.93 31.74 31.88 1,146,376 -0.58(-1.78%)
Jul 05, 2006 32.65 32.82 31.33 32.45 1,122,678 -0.20(-0.60%)
Jul 03, 2006 31.89 32.65 31.89 32.65 936,803 +0.27(+0.84%)
Jun 30, 2006 31.41 32.38 30.33 32.38 2,789,145 +1.74(+5.68%)
Jun 29, 2006 28.81 30.67 28.75 30.64 1,001,238 +2.12(+7.45%)
Jun 28, 2006 28.69 28.73 28.19 28.51 641,786 +0.29(+1.04%)
Jun 27, 2006 28.83 28.96 28.10 28.22 686,237 -0.40(-1.40%)
Jun 26, 2006 28.95 28.95 28.36 28.62 670,993 -0.09(-0.33%)
Jun 23, 2006 28.02 29.02 27.75 28.72 666,510 +0.69(+2.47%)
Jun 22, 2006 27.83 28.40 27.71 28.02 886,715 -0.32(-1.13%)
Jun 21, 2006 27.42 28.84 27.42 28.34 708,270 +0.93(+3.37%)
Jun 20, 2006 27.72 28.32 27.26 27.42 694,307 -0.26(-0.93%)
Jun 19, 2006 28.33 28.49 27.22 27.68 1,189,803 -0.59(-2.08%)
Jun 16, 2006 28.77 28.79 27.78 28.27 1,149,451 -0.50(-1.75%)
Jun 15, 2006 27.77 28.91 27.76 28.77 815,747 +1.67(+6.16%)
Jun 14, 2006 26.54 27.17 26.29 27.10 668,175 +0.75(+2.83%)
Jun 13, 2006 27.03 27.31 25.83 26.35 1,303,044 -0.74(-2.74%)
Jun 12, 2006 28.52 28.64 27.02 27.10 1,248,217 -1.81(-6.27%)
Jun 09, 2006 29.62 30.14 28.65 28.91 811,648 -0.46(-1.58%)
Jun 08, 2006 29.68 29.68 27.95 29.37 1,821,725 -0.31(-1.04%)
Jun 07, 2006 31.01 31.31 29.62 29.68 898,757 -1.28(-4.15%)
Jun 06, 2006 30.94 31.38 30.20 30.96 1,232,845 +0.07(+0.21%)
Jun 05, 2006 32.40 32.47 30.78 30.90 2,993,466 -1.74(-5.32%)
Jun 02, 2006 32.92 32.95 32.09 32.63 558,136 +0.34(+1.06%)
Jun 01, 2006 31.54 32.32 31.28 32.29 676,501 +0.83(+2.63%)
May 31, 2006 31.03 32.11 30.92 31.46 746,060 +0.80(+2.61%)
May 30, 2006 32.58 32.58 30.60 30.66 742,858 -1.91(-5.86%)
May 26, 2006 32.40 32.89 32.06 32.57 432,469 +0.64(+2.02%)
May 25, 2006 31.85 31.96 31.05 31.93 763,994 +0.74(+2.37%)
May 24, 2006 31.69 32.16 30.09 31.19 852,640 -0.53(-1.69%)
May 23, 2006 31.91 32.98 31.59 31.72 754,003 +0.52(+1.65%)
May 22, 2006 32.17 32.20 30.25 31.21 1,152,781 -1.74(-5.29%)
May 19, 2006 32.94 33.26 31.84 32.95 1,131,773 +0.05(+0.15%)
May 18, 2006 33.98 34.50 32.81 32.90 1,035,697 +0.09(+0.29%)
May 17, 2006 34.15 34.35 32.48 32.81 824,842 -1.02(-3.01%)
May 16, 2006 34.29 34.63 32.63 33.83 866,860 -0.38(-1.12%)
May 15, 2006 34.15 34.76 33.58 34.21 884,794 -1.35(-3.79%)
May 12, 2006 36.62 36.62 35.09 35.56 752,593 -1.06(-2.89%)
May 11, 2006 38.17 38.84 36.45 36.62 993,295 -1.42(-3.74%)
May 10, 2006 38.00 38.13 37.55 38.04 444,638 -0.04(-0.09%)
May 09, 2006 37.51 38.29 37.38 38.07 549,169 +0.73(+1.94%)
May 08, 2006 37.28 37.43 36.84 37.35 582,731 +0.93(+2.54%)
May 05, 2006 36.69 37.24 36.41 36.42 397,113 +0.07(+0.20%)
May 04, 2006 36.30 36.77 35.91 36.35 385,456 +0.53(+1.48%)
May 03, 2006 35.42 36.03 34.62 35.82 471,155 +0.46(+1.30%)
May 02, 2006 35.60 35.62 34.92 35.35 628,848 +0.22(+0.63%)
May 01, 2006 35.23 35.52 34.93 35.13 615,269 +0.41(+1.19%)
Apr 28, 2006 34.35 35.35 34.35 34.72 608,352 +0.76(+2.23%)
Apr 27, 2006 34.75 35.12 33.34 33.96 844,954 -1.33(-3.78%)
Apr 26, 2006 35.75 36.09 35.18 35.30 674,836 -0.30(-0.83%)
Apr 25, 2006 36.88 36.88 35.28 35.59 608,480 -1.11(-3.03%)
Apr 24, 2006 36.46 36.98 36.31 36.71 470,259 +0.41(+1.12%)
Apr 21, 2006 36.88 37.00 36.05 36.30 908,236 +0.00(+0.00%)
Apr 20, 2006 36.87 37.74 35.77 36.30 974,080 -0.49(-1.33%)
Apr 19, 2006 37.00 37.08 36.33 36.79 736,965 -0.08(-0.21%)
Apr 18, 2006 36.69 37.31 36.53 36.87 1,129,979 +0.34(+0.93%)
Apr 17, 2006 36.49 36.88 36.03 36.53 634,484 +0.24(+0.66%)
Apr 13, 2006 35.95 36.38 35.20 36.29 371,621 +0.34(+0.94%)
Apr 12, 2006 35.96 36.11 35.57 35.95 526,623 +0.19(+0.54%)
Apr 11, 2006 36.85 37.28 35.64 35.76 393,526 -0.80(-2.19%)
Apr 10, 2006 36.16 36.90 35.79 36.56 512,660 +0.46(+1.29%)
Apr 07, 2006 36.99 37.10 36.03 36.09 613,732 -0.69(-1.88%)
Apr 06, 2006 36.58 36.87 36.27 36.78 551,219 +0.20(+0.55%)
Apr 05, 2006 36.98 36.98 35.94 36.58 706,221 -0.04(-0.10%)
Apr 04, 2006 37.86 38.13 36.41 36.62 1,800,204 -0.83(-2.22%)
Apr 03, 2006 37.55 38.34 37.14 37.45 784,875 +0.79(+2.15%)
Mar 31, 2006 36.64 36.88 35.52 36.66 883,769 +0.12(+0.33%)
Mar 30, 2006 36.73 37.15 36.01 36.54 426,704 -0.10(-0.27%)
Mar 29, 2006 34.60 36.84 34.60 36.64 645,373 +2.07(+5.98%)
Mar 28, 2006 35.13 35.67 34.47 34.57 315,000 -0.52(-1.48%)
Mar 27, 2006 35.05 35.12 34.52 35.09 243,263 +0.22(+0.63%)
Mar 24, 2006 34.07 34.97 33.72 34.87 457,961 +0.74(+2.16%)
Mar 23, 2006 34.05 34.31 33.33 34.13 518,809 +0.25(+0.74%)
Mar 22, 2006 33.65 34.54 33.50 33.88 443,870 +0.16(+0.47%)
Mar 21, 2006 34.00 34.62 33.59 33.72 506,511 -0.00(-0.01%)
Mar 20, 2006 33.81 34.16 33.47 33.72 363,422 +0.02(+0.06%)
Mar 17, 2006 33.61 34.11 33.41 33.70 632,691 +0.21(+0.62%)
Mar 16, 2006 33.65 33.76 33.10 33.50 367,650 +0.03(+0.08%)
Mar 15, 2006 32.94 33.61 32.87 33.47 596,310 +0.66(+2.02%)
Mar 14, 2006 32.51 33.14 32.20 32.81 358,683 +0.29(+0.90%)
Mar 13, 2006 32.98 33.22 32.38 32.51 298,091 -0.27(-0.83%)
Mar 10, 2006 32.40 33.17 32.03 32.79 359,195 +0.94(+2.94%)
Mar 09, 2006 32.02 32.31 31.54 31.85 499,338 +0.05(+0.15%)
Mar 08, 2006 31.77 32.13 30.71 31.80 673,427 -0.25(-0.77%)
Mar 07, 2006 33.42 33.42 31.52 32.05 349,459 -1.37(-4.11%)
Mar 06, 2006 32.93 34.35 32.92 33.42 426,064 -0.27(-0.80%)
Mar 03, 2006 33.96 34.43 33.49 33.69 507,920 -0.03(-0.09%)
Mar 02, 2006 33.33 33.92 32.83 33.72 407,617 +0.48(+1.43%)
Mar 01, 2006 32.36 33.32 32.27 33.25 593,876 +1.09(+3.39%)
Feb 28, 2006 33.75 33.88 32.04 32.16 650,497 -1.60(-4.73%)
Feb 27, 2006 34.33 34.35 33.58 33.75 549,553 -0.44(-1.28%)
Feb 24, 2006 34.04 34.26 33.43 34.19 488,065 +0.42(+1.25%)
Feb 23, 2006 33.27 34.50 33.26 33.77 665,613 +0.67(+2.03%)
Feb 22, 2006 33.08 33.49 32.44 33.10 345,616 +0.23(+0.71%)
Feb 21, 2006 32.56 33.06 32.12 32.86 477,304 +0.50(+1.56%)
Feb 17, 2006 32.32 32.52 31.29 32.36 619,240 +0.31(+0.96%)
Feb 16, 2006 31.24 32.45 30.70 32.05 809,855 +1.54(+5.05%)
Feb 15, 2006 30.56 30.79 29.60 30.51 326,657 +0.01(+0.04%)
Feb 14, 2006 29.70 30.72 29.67 30.50 366,753 +0.93(+3.13%)
Feb 13, 2006 30.32 30.32 29.23 29.57 416,072 -0.75(-2.46%)
Feb 10, 2006 29.59 30.54 28.96 30.32 518,937 +0.66(+2.21%)
Feb 09, 2006 30.64 30.83 29.60 29.66 423,246 -0.89(-2.92%)
Feb 08, 2006 30.75 30.78 29.68 30.56 570,946 -0.19(-0.61%)
Feb 07, 2006 32.01 32.14 30.73 30.75 505,615 -1.65(-5.10%)
Feb 06, 2006 31.94 32.77 31.65 32.40 620,009 +0.56(+1.75%)
Feb 03, 2006 31.81 32.39 31.66 31.84 483,709 -0.48(-1.47%)
Feb 02, 2006 32.69 33.39 31.72 32.31 1,268,713 +1.71(+5.59%)
Feb 01, 2006 30.84 31.05 30.28 30.60 466,288 -0.43(-1.37%)
Jan 31, 2006 30.25 31.44 29.82 31.03 556,983 -0.10(-0.33%)
Jan 30, 2006 31.48 31.78 31.05 31.13 365,344 -0.35(-1.10%)
Jan 27, 2006 30.52 31.87 30.68 31.48 419,274 +0.97(+3.17%)
Jan 26, 2006 30.09 30.58 29.94 30.51 400,956 +0.42(+1.40%)
Jan 25, 2006 30.31 30.76 29.88 30.09 381,869 -0.00(-0.01%)
Jan 24, 2006 28.99 30.24 28.97 30.09 783,210 +1.28(+4.43%)
Jan 23, 2006 28.49 29.27 28.36 28.82 712,626 +0.45(+1.58%)
Jan 20, 2006 26.72 29.15 26.72 28.37 1,230,923 +1.66(+6.21%)
Jan 19, 2006 26.58 26.89 26.48 26.71 836,243 +0.52(+1.97%)
Jan 18, 2006 25.76 27.21 25.66 26.19 1,320,466 +0.53(+2.07%)
Jan 17, 2006 25.33 25.81 25.31 25.66 281,822 +0.37(+1.47%)
Jan 13, 2006 27.02 27.02 25.27 25.29 209,189 +0.07(+0.29%)
Jan 12, 2006 25.53 25.69 25.15 25.22 299,116 -0.34(-1.34%)
Jan 11, 2006 26.17 26.33 25.51 25.56 337,546 -0.61(-2.34%)
Jan 10, 2006 25.45 26.52 25.28 26.17 590,546 +0.32(+1.25%)
Jan 09, 2006 24.59 26.00 24.59 25.85 582,731 +1.21(+4.93%)
Jan 06, 2006 24.57 24.88 24.50 24.64 358,042 +0.07(+0.27%)
Jan 05, 2006 24.59 24.61 24.30 24.57 335,240 +0.02(+0.08%)
Jan 04, 2006 24.24 24.72 24.24 24.55 468,850 -0.04(-0.16%)
Jan 03, 2006 24.20 24.81 23.93 24.59 406,977 +0.73(+3.08%)
Dec 30, 2005 24.12 24.12 23.72 23.86 236,730 -0.35(-1.43%)
Dec 29, 2005 24.39 24.39 24.00 24.20 196,378 -0.14(-0.58%)
Dec 28, 2005 23.81 24.42 23.81 24.34 236,602 +0.46(+1.91%)
Dec 27, 2005 24.71 24.71 23.87 23.89 331,653 -0.72(-2.93%)
Dec 23, 2005 24.57 24.66 24.40 24.61 212,135 +0.10(+0.40%)
Dec 22, 2005 24.68 24.68 24.25 24.51 201,118 -0.07(-0.29%)
Dec 21, 2005 24.39 24.59 24.34 24.58 370,724 +0.16(+0.67%)
Dec 20, 2005 24.16 24.51 24.16 24.42 413,894 +0.25(+1.05%)
Dec 19, 2005 24.48 24.91 24.12 24.16 383,278 -0.32(-1.29%)
Dec 16, 2005 24.97 25.35 24.48 24.48 682,010 -0.49(-1.97%)
Dec 15, 2005 25.41 25.46 24.93 24.97 272,086 -0.44(-1.72%)
Dec 14, 2005 25.16 25.52 25.16 25.41 243,007 +0.04(+0.17%)
Dec 13, 2005 25.25 25.44 24.98 25.37 308,083 -0.25(-0.98%)
Dec 12, 2005 25.68 25.76 25.57 25.62 253,640 +0.01(+0.03%)
Dec 09, 2005 25.52 25.80 25.35 25.61 208,804 +0.11(+0.44%)
Dec 08, 2005 25.68 26.07 25.25 25.50 425,679 -0.41(-1.58%)
Dec 07, 2005 25.57 26.03 25.55 25.91 244,544 +0.06(+0.23%)
Dec 06, 2005 25.98 26.19 25.77 25.85 509,458 -0.16(-0.63%)
Dec 05, 2005 26.15 26.25 25.84 26.01 460,523 +0.25(+0.97%)
Dec 02, 2005 26.01 26.12 25.47 25.76 331,141 -0.25(-0.96%)
Dec 01, 2005 25.35 26.06 25.28 26.01 505,871 +0.83(+3.30%)
Nov 30, 2005 25.01 25.44 24.89 25.18 549,169 +0.02(+0.06%)
Nov 29, 2005 24.45 25.31 24.45 25.16 536,743 +0.72(+2.94%)
Nov 28, 2005 25.37 25.37 24.43 24.45 436,952 -0.89(-3.53%)
Nov 25, 2005 24.78 25.34 24.72 25.34 99,022 +0.57(+2.30%)
Nov 23, 2005 24.98 25.25 24.64 24.77 335,240 +0.07(+0.30%)
Nov 22, 2005 25.02 25.02 24.48 24.70 307,186 -0.33(-1.31%)
Nov 21, 2005 24.28 25.11 24.23 25.02 258,379 +0.71(+2.94%)
Nov 18, 2005 24.59 24.59 23.90 24.31 520,090 -0.27(-1.08%)
Nov 17, 2005 24.19 24.57 24.15 24.57 169,862 +0.55(+2.27%)
Nov 16, 2005 23.77 24.06 23.37 24.03 199,965 +0.41(+1.74%)
Nov 15, 2005 23.84 24.14 23.52 23.62 302,702 -0.28(-1.16%)
Nov 14, 2005 24.20 24.21 23.57 23.90 302,959 -0.12(-0.50%)
Nov 11, 2005 23.34 24.16 23.34 24.02 281,053 +0.47(+1.99%)
Nov 10, 2005 23.50 23.56 22.99 23.55 578,760 +0.00(+0.02%)
Nov 09, 2005 23.67 23.91 23.39 23.54 453,093 -0.06(-0.26%)
Nov 08, 2005 23.52 23.97 23.46 23.61 307,186 -0.01(-0.03%)
Nov 07, 2005 23.52 23.72 23.27 23.61 512,660 +0.10(+0.42%)
Nov 04, 2005 23.63 23.65 23.21 23.52 421,068 -0.11(-0.48%)
Nov 03, 2005 23.36 23.80 23.34 23.63 469,746 +0.41(+1.75%)
Nov 02, 2005 22.61 23.22 22.54 23.22 445,791 +0.63(+2.78%)
Nov 01, 2005 21.92 22.60 21.92 22.60 381,228 +0.34(+1.53%)
Oct 31, 2005 22.05 22.60 21.81 22.26 551,987 +0.66(+3.04%)
Oct 28, 2005 21.06 21.76 20.94 21.60 264,016 +0.62(+2.94%)
Oct 27, 2005 21.42 21.42 20.86 20.98 247,235 -0.44(-2.04%)
Oct 26, 2005 21.63 22.09 21.36 21.42 421,324 +0.00(+0.00%)
Oct 25, 2005 21.65 21.91 21.08 21.42 730,304 -0.08(-0.36%)
Oct 24, 2005 20.52 21.55 20.41 21.50 580,426 +1.10(+5.38%)
Oct 21, 2005 19.36 20.80 19.36 20.40 554,805 +1.10(+5.70%)
Oct 20, 2005 20.92 21.05 18.99 19.30 949,101 -0.60(-3.04%)
Oct 19, 2005 19.12 19.91 18.42 19.91 616,294 +0.72(+3.76%)
Oct 18, 2005 19.68 19.68 19.09 19.18 336,137 -0.49(-2.50%)
Oct 17, 2005 19.65 19.80 19.52 19.68 265,041 +0.18(+0.94%)
Oct 14, 2005 19.57 19.75 19.12 19.49 248,388 +0.06(+0.32%)
Oct 13, 2005 19.45 19.51 18.97 19.43 412,997 -0.04(-0.18%)
Oct 12, 2005 19.99 19.99 18.99 19.47 435,671 -0.53(-2.64%)
Oct 11, 2005 19.92 20.25 19.89 19.99 263,888 +0.12(+0.63%)
Oct 10, 2005 20.28 20.61 19.83 19.87 419,403 -0.11(-0.55%)
Oct 07, 2005 19.74 20.34 19.68 19.98 285,409 +0.26(+1.33%)
Oct 06, 2005 20.02 20.16 19.31 19.71 405,311 -0.24(-1.19%)
Oct 05, 2005 20.56 20.56 19.82 19.95 505,743 -0.61(-2.94%)
Oct 04, 2005 20.75 20.84 20.36 20.56 218,796 -0.20(-0.94%)
Oct 03, 2005 20.69 20.94 20.61 20.75 240,958 +0.09(+0.45%)
Sep 30, 2005 20.36 20.76 20.21 20.66 359,323 +0.30(+1.48%)
Sep 29, 2005 20.07 20.36 20.05 20.36 213,416 +0.29(+1.44%)
Sep 28, 2005 19.79 20.16 19.79 20.07 285,153 +0.32(+1.64%)
Sep 27, 2005 19.95 19.95 19.55 19.75 205,217 -0.05(-0.24%)
Sep 26, 2005 19.79 20.02 19.50 19.79 347,794 +0.21(+1.10%)
Sep 23, 2005 19.58 19.75 19.09 19.58 266,578 +0.21(+1.09%)
Sep 22, 2005 20.09 20.09 19.15 19.37 278,491 +0.04(+0.18%)
Sep 21, 2005 19.09 19.72 19.08 19.33 289,252 +0.21(+1.12%)
Sep 20, 2005 19.57 19.70 18.87 19.12 585,550 -0.46(-2.33%)
Sep 19, 2005 19.61 19.77 19.52 19.57 335,752 -0.03(-0.16%)
Sep 16, 2005 19.60 19.71 19.52 19.61 462,444 +0.09(+0.46%)
Sep 15, 2005 19.31 19.77 19.31 19.52 344,591 +0.35(+1.81%)
Sep 14, 2005 19.34 19.44 19.16 19.17 275,673 -0.07(-0.39%)
Sep 13, 2005 19.40 19.50 19.19 19.24 235,321 -0.16(-0.82%)
Sep 12, 2005 19.16 19.49 19.06 19.40 222,767 +0.14(+0.75%)
Sep 09, 2005 18.93 19.29 18.93 19.26 211,879 +0.41(+2.15%)
Sep 08, 2005 18.92 18.96 18.63 18.85 227,251 -0.09(-0.49%)
Sep 07, 2005 18.94 19.07 18.80 18.95 394,807 +0.21(+1.13%)
Sep 06, 2005 19.01 19.01 18.39 18.74 489,218 -0.39(-2.04%)
Sep 02, 2005 19.35 19.39 19.08 19.13 145,010 -0.18(-0.95%)
Sep 01, 2005 18.83 19.32 18.73 19.31 243,392 +0.57(+3.06%)
Aug 31, 2005 18.58 18.77 18.54 18.74 301,678 +0.16(+0.86%)
Aug 30, 2005 18.60 18.63 18.41 18.58 154,874 -0.04(-0.23%)
Aug 29, 2005 18.57 18.89 18.41 18.62 304,880 +0.05(+0.29%)
Aug 26, 2005 18.66 18.74 18.29 18.56 299,116 -0.13(-0.71%)
Aug 25, 2005 18.31 18.71 18.31 18.70 226,738 +0.35(+1.91%)
Aug 24, 2005 18.34 18.72 18.21 18.34 339,467 -0.20(-1.07%)
Aug 23, 2005 19.05 19.05 18.26 18.54 328,066 -0.50(-2.64%)
Aug 22, 2005 18.57 19.09 18.57 19.05 234,681 +0.61(+3.30%)
Aug 19, 2005 18.35 18.77 18.35 18.44 251,206 +0.09(+0.47%)
Aug 18, 2005 18.46 18.49 18.19 18.35 359,579 -0.35(-1.86%)
Aug 17, 2005 18.79 19.20 18.60 18.70 238,396 -0.18(-0.93%)
Aug 16, 2005 19.30 19.30 18.87 18.88 194,201 -0.38(-1.99%)
Aug 15, 2005 19.20 19.45 19.03 19.26 256,202 +0.15(+0.80%)
Aug 12, 2005 19.25 19.34 18.84 19.11 239,805 -0.13(-0.67%)
Aug 11, 2005 18.85 19.37 18.74 19.23 271,446 +0.34(+1.78%)
Aug 10, 2005 19.22 19.22 18.73 18.90 402,493 -0.15(-0.78%)
Aug 09, 2005 19.08 19.19 18.77 19.05 374,439 +0.21(+1.14%)
Aug 08, 2005 18.38 19.02 18.38 18.83 289,892 +0.45(+2.44%)
Aug 05, 2005 18.65 18.75 18.21 18.38 444,895 -0.27(-1.42%)
Aug 04, 2005 18.74 18.77 18.50 18.65 319,484 -0.09(-0.48%)
Aug 03, 2005 18.63 18.82 18.44 18.74 332,166 +0.10(+0.52%)
Aug 02, 2005 18.54 18.83 18.47 18.64 323,327 +0.29(+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.