Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.68 20.05 18.10 19.55 0 +0.59(+3.13%)
Oct 30, 2008 18.99 19.94 17.90 18.95 2,463,954 +0.52(+2.84%)
Oct 29, 2008 16.54 19.50 16.00 18.43 4,580,944 +1.94(+11.79%)
Oct 28, 2008 13.89 16.49 13.31 16.49 4,451,946 +3.09(+23.08%)
Oct 27, 2008 14.88 15.22 13.36 13.40 2,703,089 -1.85(-12.14%)
Oct 24, 2008 13.65 15.81 12.97 15.25 0 -0.30(-1.91%)
Oct 23, 2008 17.45 18.12 14.88 15.54 4,827,538 -1.71(-9.91%)
Oct 22, 2008 19.80 20.17 16.40 17.25 5,220,602 -3.34(-16.22%)
Oct 21, 2008 20.59 21.57 19.67 20.59 4,642,723 -0.37(-1.75%)
Oct 20, 2008 20.19 21.55 19.66 20.96 3,202,749 +1.29(+6.55%)
Oct 17, 2008 19.25 21.22 17.19 19.67 0 -0.36(-1.79%)
Oct 16, 2008 18.54 21.04 18.28 20.03 5,551,905 +2.56(+14.66%)
Oct 15, 2008 20.69 20.69 17.47 17.47 2,235,961 -3.46(-16.52%)
Oct 14, 2008 22.26 22.79 20.81 20.93 6,179,750 -0.62(-2.90%)
Oct 13, 2008 18.36 21.55 17.80 21.55 2,631,356 +4.16(+23.92%)
Oct 10, 2008 16.53 19.06 15.92 17.39 0 -0.76(-4.17%)
Oct 09, 2008 20.81 21.89 18.05 18.15 3,010,796 -2.37(-11.53%)
Oct 08, 2008 19.06 21.78 18.17 20.52 4,748,706 +0.70(+3.55%)
Oct 07, 2008 22.33 23.21 19.76 19.81 3,986,592 -2.27(-10.29%)
Oct 06, 2008 23.18 23.22 19.53 22.08 3,176,178 -1.92(-8.00%)
Oct 03, 2008 24.71 26.21 23.80 24.00 0 -0.23(-0.93%)
Oct 02, 2008 28.49 28.87 24.07 24.23 2,713,025 -4.48(-15.61%)
Oct 01, 2008 29.70 29.75 28.19 28.71 1,816,740 -0.93(-3.13%)
Sep 30, 2008 29.02 30.00 28.29 29.64 2,328,492 +1.33(+4.72%)
Sep 29, 2008 32.61 32.65 27.60 28.31 2,324,096 -5.19(-15.50%)
Sep 26, 2008 33.79 33.94 32.97 33.50 0 -1.04(-3.01%)
Sep 25, 2008 34.35 35.13 33.76 34.54 1,447,656 +0.47(+1.37%)
Sep 24, 2008 34.89 35.13 33.66 34.07 1,315,112 -0.23(-0.66%)
Sep 23, 2008 35.41 35.49 33.75 34.29 1,662,447 -0.73(-2.09%)
Sep 22, 2008 37.25 37.27 35.03 35.03 1,449,362 -2.22(-5.95%)
Sep 19, 2008 37.66 37.94 36.10 37.24 0 +1.48(+4.15%)
Sep 18, 2008 35.06 35.93 33.11 35.76 2,330,440 +1.34(+3.90%)
Sep 17, 2008 35.99 36.82 33.72 34.42 2,266,346 -3.20(-8.51%)
Sep 16, 2008 33.17 37.76 33.17 37.62 3,082,804 +2.47(+7.04%)
Sep 15, 2008 36.10 37.71 34.90 35.14 2,377,266 -4.28(-10.85%)
Sep 12, 2008 38.02 40.37 37.56 39.42 0 +1.94(+5.16%)
Sep 11, 2008 36.20 38.38 34.25 37.49 3,011,513 +0.79(+2.15%)
Sep 10, 2008 35.33 37.33 35.03 36.70 2,105,952 +1.86(+5.33%)
Sep 09, 2008 37.36 37.44 34.75 34.84 2,993,205 -2.91(-7.71%)
Sep 08, 2008 40.41 40.70 37.47 37.75 3,237,987 -1.33(-3.42%)
Sep 05, 2008 38.40 39.50 37.01 39.09 0 +0.51(+1.32%)
Sep 04, 2008 41.35 41.83 38.47 38.58 3,731,641 -3.02(-7.26%)
Sep 03, 2008 41.08 41.79 40.28 41.60 3,056,521 +0.56(+1.37%)
Sep 02, 2008 43.63 43.63 40.79 41.04 1,891,159 -3.47(-7.79%)
Aug 29, 2008 44.46 45.01 44.14 44.50 0 +0.05(+0.12%)
Aug 28, 2008 43.67 44.57 43.63 44.45 1,182,653 +1.04(+2.39%)
Aug 27, 2008 43.17 43.84 42.32 43.41 1,294,310 +0.54(+1.26%)
Aug 26, 2008 43.18 43.41 42.33 42.87 1,164,915 -0.30(-0.69%)
Aug 25, 2008 44.19 44.71 42.02 43.17 1,394,543 -1.57(-3.51%)
Aug 22, 2008 45.17 45.25 44.00 44.74 0 -0.42(-0.93%)
Aug 21, 2008 45.48 45.93 44.89 45.16 1,397,643 -0.06(-0.14%)
Aug 20, 2008 44.29 45.59 44.12 45.22 2,009,461 +0.93(+2.10%)
Aug 19, 2008 42.00 45.31 42.00 44.29 2,238,507 +2.00(+4.72%)
Aug 18, 2008 42.15 43.04 41.87 42.29 1,354,099 +0.30(+0.71%)
Aug 15, 2008 43.40 43.61 41.71 42.00 0 -1.74(-3.98%)
Aug 14, 2008 44.90 45.53 43.47 43.74 2,397,884 -2.19(-4.78%)
Aug 13, 2008 42.35 46.19 42.18 45.93 3,383,098 +3.61(+8.54%)
Aug 12, 2008 42.29 43.43 41.88 42.32 1,724,564 -0.25(-0.59%)
Aug 11, 2008 44.14 44.42 42.01 42.57 1,596,641 -1.73(-3.89%)
Aug 08, 2008 45.41 45.53 43.52 44.29 1,391,850 -1.47(-3.21%)
Aug 07, 2008 46.77 47.24 45.67 45.76 1,006,809 -1.23(-2.61%)
Aug 06, 2008 46.18 47.60 45.33 46.99 1,117,399 +0.84(+1.83%)
Aug 05, 2008 45.62 46.94 45.00 46.14 1,839,880 +0.85(+1.88%)
Aug 04, 2008 46.84 47.42 44.68 45.29 1,634,639 -2.11(-4.45%)
Aug 01, 2008 48.62 48.76 46.84 47.40 1,735,465 -1.90(-3.86%)
Jul 31, 2008 51.06 51.06 48.53 49.30 1,946,145 -2.17(-4.22%)
Jul 30, 2008 51.18 51.96 49.99 51.48 1,453,952 +0.47(+0.92%)
Jul 29, 2008 49.97 51.70 49.41 51.01 2,381,783 +2.26(+4.64%)
Jul 28, 2008 48.95 50.39 48.39 48.74 1,805,342 -0.28(-0.57%)
Jul 25, 2008 48.43 49.93 47.23 49.02 3,584,393 +4.36(+9.77%)
Jul 24, 2008 48.24 48.38 44.38 44.66 3,485,000 -3.47(-7.20%)
Jul 23, 2008 49.34 50.07 48.07 48.13 2,182,380 -1.64(-3.29%)
Jul 22, 2008 51.11 52.29 49.26 49.77 1,780,247 -1.56(-3.04%)
Jul 21, 2008 51.05 51.63 49.73 51.33 1,888,990 +0.54(+1.06%)
Jul 18, 2008 51.02 53.70 50.68 50.79 1,766,024 -0.84(-1.62%)
Jul 17, 2008 51.29 55.25 50.61 51.62 4,051,436 -4.42(-7.88%)
Jul 16, 2008 55.85 56.66 53.34 56.04 1,973,209 +0.49(+0.89%)
Jul 15, 2008 56.42 56.79 54.06 55.55 2,205,035 -1.38(-2.43%)
Jul 14, 2008 58.55 58.55 55.85 56.93 1,240,283 -0.69(-1.19%)
Jul 11, 2008 57.21 57.86 55.68 57.62 1,184,137 +0.07(+0.12%)
Jul 10, 2008 54.70 57.73 54.10 57.55 2,000,411 +3.00(+5.50%)
Jul 09, 2008 56.07 57.58 54.33 54.55 2,274,574 +0.84(+1.56%)
Jul 08, 2008 54.39 54.39 52.05 53.72 3,056,656 -0.74(-1.36%)
Jul 07, 2008 54.03 56.35 53.33 54.46 1,706,721 +0.51(+0.94%)
Jul 04, 2008 53.10 55.60 52.50 53.95 1,234,544 +0.00(+0.00%)
Jul 03, 2008 53.10 55.60 52.50 53.95 1,234,544 +0.52(+0.98%)
Jul 02, 2008 61.01 61.08 53.15 53.43 3,582,808 -7.55(-12.38%)
Jul 01, 2008 59.64 61.08 58.90 60.98 2,910,704 +0.80(+1.32%)
Jun 30, 2008 60.22 61.15 59.64 60.18 1,186,793 +0.16(+0.26%)
Jun 27, 2008 59.80 61.23 59.56 60.02 1,496,205 +0.22(+0.37%)
Jun 26, 2008 60.30 61.10 59.04 59.80 2,408,097 +0.80(+1.35%)
Jun 25, 2008 57.87 59.59 56.24 59.01 2,083,073 +1.44(+2.51%)
Jun 24, 2008 60.83 61.13 57.24 57.56 2,868,621 +0.20(+0.35%)
Jun 23, 2008 56.00 57.67 55.75 57.36 1,089,356 +1.59(+2.86%)
Jun 20, 2008 57.34 57.56 55.64 55.77 1,501,383 -1.80(-3.12%)
Jun 19, 2008 57.28 58.16 56.95 57.56 1,336,326 +0.49(+0.86%)
Jun 18, 2008 55.85 57.21 55.12 57.07 1,454,862 +1.05(+1.87%)
Jun 17, 2008 56.50 58.31 55.77 56.03 1,466,819 +1.63(+3.00%)
Jun 16, 2008 53.50 54.74 53.12 54.39 787,792 +0.60(+1.12%)
Jun 13, 2008 52.24 53.81 52.08 53.79 848,582 +1.90(+3.66%)
Jun 12, 2008 52.71 53.43 51.42 51.90 1,089,356 -0.63(-1.20%)
Jun 11, 2008 54.00 54.26 52.33 52.53 1,176,817 -1.23(-2.28%)
Jun 10, 2008 53.97 54.80 53.12 53.75 955,393 -1.05(-1.91%)
Jun 09, 2008 53.17 54.89 53.17 54.80 1,048,592 +1.85(+3.49%)
Jun 06, 2008 54.17 54.64 52.79 52.95 840,060 -1.72(-3.14%)
Jun 05, 2008 53.11 54.67 53.10 54.67 1,208,341 +2.11(+4.01%)
Jun 04, 2008 53.08 53.86 52.48 52.56 793,797 -0.94(-1.75%)
Jun 03, 2008 54.24 54.24 52.37 53.50 1,260,423 -0.32(-0.59%)
Jun 02, 2008 53.02 54.09 52.53 53.82 1,121,177 +0.76(+1.43%)
May 30, 2008 52.33 53.80 52.33 53.06 2,607,905 +0.92(+1.77%)
May 29, 2008 53.04 53.04 51.26 52.14 963,741 -0.90(-1.69%)
May 28, 2008 51.33 53.15 50.94 53.04 1,198,027 +1.79(+3.49%)
May 27, 2008 51.76 52.15 50.71 51.25 990,081 -0.51(-0.98%)
May 26, 2008 52.40 52.56 50.69 51.76 0 +0.00(+0.00%)
May 23, 2008 52.40 52.56 50.69 51.76 926,743 -0.52(-1.00%)
May 22, 2008 51.95 53.08 51.76 52.28 1,449,916 +0.54(+1.04%)
May 21, 2008 52.56 53.23 51.69 51.74 1,022,172 -0.85(-1.62%)
May 20, 2008 51.83 52.65 50.82 52.59 714,681 +0.41(+0.78%)
May 19, 2008 52.31 53.18 51.89 52.19 1,114,762 -1.01(-1.91%)
May 16, 2008 52.86 53.40 52.36 53.20 776,985 +0.37(+0.69%)
May 15, 2008 51.90 52.83 51.51 52.83 985,635 +1.12(+2.17%)
May 14, 2008 51.52 53.07 50.84 51.71 1,570,042 +0.38(+0.75%)
May 13, 2008 49.27 51.35 49.27 51.33 1,659,306 +1.69(+3.40%)
May 12, 2008 48.76 49.65 47.72 49.64 1,321,904 +1.04(+2.14%)
May 09, 2008 48.65 48.76 47.77 48.60 1,041,910 -0.39(-0.80%)
May 08, 2008 48.17 49.02 48.17 48.99 1,321,840 +1.18(+2.47%)
May 07, 2008 48.67 49.17 47.46 47.81 1,272,342 -0.88(-1.81%)
May 06, 2008 49.12 49.18 48.37 48.70 841,359 -0.43(-0.87%)
May 05, 2008 47.13 49.18 47.13 49.13 888,101 +1.44(+3.03%)
May 02, 2008 47.61 48.17 47.20 47.68 886,468 +0.28(+0.59%)
May 01, 2008 47.06 47.64 46.14 47.40 990,138 -0.05(-0.10%)
Apr 30, 2008 47.63 48.41 47.30 47.45 795,885 -0.15(-0.31%)
Apr 29, 2008 48.21 48.42 47.55 47.60 1,267,158 -0.80(-1.65%)
Apr 28, 2008 48.03 48.77 47.04 48.39 2,083,381 +0.32(+0.67%)
Apr 25, 2008 46.88 48.07 46.26 48.07 1,061,787 +1.41(+3.01%)
Apr 24, 2008 47.17 47.17 45.54 46.67 1,277,239 -0.33(-0.70%)
Apr 23, 2008 47.69 47.69 46.49 46.99 1,041,258 -0.72(-1.51%)
Apr 22, 2008 48.80 48.94 47.19 47.71 1,025,955 -0.92(-1.89%)
Apr 21, 2008 48.24 49.15 47.69 48.63 1,229,815 +0.20(+0.40%)
Apr 18, 2008 48.48 49.09 47.79 48.44 1,036,809 -0.20(-0.40%)
Apr 17, 2008 48.32 49.92 46.64 48.63 2,232,962 -1.54(-3.07%)
Apr 16, 2008 48.91 50.17 48.91 50.17 1,119,990 +1.76(+3.64%)
Apr 15, 2008 48.81 49.03 47.26 48.41 974,082 -0.09(-0.18%)
Apr 14, 2008 47.88 48.89 47.22 48.49 861,864 +0.30(+0.62%)
Apr 11, 2008 48.81 48.94 47.96 48.20 385,498 -1.03(-2.09%)
Apr 10, 2008 48.23 49.41 47.37 49.23 635,686 +1.00(+2.07%)
Apr 09, 2008 49.26 49.42 47.88 48.23 839,148 -1.31(-2.65%)
Apr 08, 2008 48.28 49.60 48.28 49.54 700,333 +0.81(+1.67%)
Apr 07, 2008 49.16 49.76 48.18 48.73 1,160,895 -0.22(-0.45%)
Apr 04, 2008 48.06 49.02 47.88 48.95 864,682 +0.76(+1.57%)
Apr 03, 2008 47.23 48.49 46.68 48.19 1,395,535 +0.72(+1.51%)
Apr 02, 2008 46.94 47.98 46.78 47.47 1,281,939 +0.45(+0.96%)
Apr 01, 2008 46.67 47.12 45.65 47.02 1,571,581 +0.29(+0.62%)
Mar 31, 2008 46.71 47.01 45.66 46.73 835,454 +0.20(+0.42%)
Mar 28, 2008 46.29 46.96 46.03 46.53 624,032 +0.42(+0.91%)
Mar 27, 2008 47.78 47.80 45.92 46.11 1,767,006 -1.56(-3.27%)
Mar 26, 2008 46.85 47.85 46.72 47.67 1,276,498 +0.72(+1.53%)
Mar 25, 2008 46.07 47.26 46.06 46.96 1,031,854 +0.98(+2.14%)
Mar 24, 2008 44.61 46.74 44.39 45.97 1,529,921 +2.19(+4.99%)
Mar 21, 2008 42.93 44.17 42.57 43.79 1,574,169 +0.00(+0.00%)
Mar 20, 2008 42.93 44.17 42.57 43.79 1,574,169 +0.60(+1.39%)
Mar 19, 2008 46.02 47.22 43.18 43.18 2,174,722 -2.55(-5.58%)
Mar 18, 2008 43.54 45.80 43.54 45.74 1,592,844 +3.00(+7.01%)
Mar 17, 2008 43.01 43.61 41.86 42.74 1,172,355 -1.30(-2.94%)
Mar 14, 2008 44.78 45.07 43.23 44.04 874,904 -0.73(-1.64%)
Mar 13, 2008 43.33 44.97 42.70 44.77 1,111,018 +0.87(+1.97%)
Mar 12, 2008 43.54 44.61 43.54 43.90 900,026 +0.30(+0.68%)
Mar 11, 2008 43.20 43.88 42.17 43.61 1,348,244 +1.74(+4.16%)
Mar 10, 2008 43.72 43.72 41.72 41.87 898,524 -1.87(-4.28%)
Mar 07, 2008 44.59 45.05 43.36 43.74 973,702 -1.03(-2.30%)
Mar 06, 2008 45.68 45.98 44.68 44.77 830,897 -1.22(-2.65%)
Mar 05, 2008 44.75 46.17 44.75 45.99 1,410,002 +1.22(+2.72%)
Mar 04, 2008 43.53 45.35 43.53 44.77 2,170,515 +1.02(+2.34%)
Mar 03, 2008 43.22 44.50 42.83 43.75 1,368,423 +0.45(+1.05%)
Feb 29, 2008 43.58 44.48 43.00 43.29 1,738,160 -1.30(-2.92%)
Feb 28, 2008 44.25 45.17 43.99 44.60 1,364,853 -0.05(-0.10%)
Feb 27, 2008 44.38 45.60 44.00 44.64 1,502,060 -0.20(-0.45%)
Feb 26, 2008 44.26 45.82 44.13 44.85 1,871,767 +0.51(+1.14%)
Feb 25, 2008 41.84 44.58 41.69 44.34 2,255,805 +2.64(+6.33%)
Feb 22, 2008 41.23 41.93 39.82 41.70 1,131,313 +0.51(+1.23%)
Feb 21, 2008 41.61 42.26 40.38 41.19 1,742,447 +0.86(+2.13%)
Feb 20, 2008 39.36 40.59 39.31 40.34 1,420,149 +0.27(+0.66%)
Feb 19, 2008 39.34 40.40 39.34 40.07 1,185,667 +1.51(+3.93%)
Feb 18, 2008 38.85 39.03 37.96 38.56 0 +0.00(+0.00%)
Feb 15, 2008 38.85 39.03 37.96 38.56 961,092 -0.59(-1.50%)
Feb 14, 2008 39.34 40.10 38.66 39.14 1,096,852 -0.09(-0.24%)
Feb 13, 2008 39.23 39.42 38.27 39.23 1,061,097 +0.40(+1.03%)
Feb 12, 2008 38.30 39.81 38.25 38.84 979,485 +0.66(+1.74%)
Feb 11, 2008 39.19 39.19 36.89 38.17 1,880,244 -1.11(-2.82%)
Feb 08, 2008 38.20 39.70 38.09 39.28 906,457 +1.03(+2.69%)
Feb 07, 2008 36.89 38.57 36.71 38.25 744,651 +1.07(+2.88%)
Feb 06, 2008 38.06 38.84 37.13 37.18 1,085,895 -0.75(-1.98%)
Feb 05, 2008 38.21 38.38 37.72 37.93 1,030,755 -0.91(-2.35%)
Feb 04, 2008 39.42 39.66 38.56 38.84 770,182 -0.64(-1.62%)
Feb 01, 2008 38.61 39.83 38.49 39.48 965,891 +1.07(+2.78%)
Jan 31, 2008 37.31 38.67 37.02 38.41 1,816,985 +0.62(+1.63%)
Jan 30, 2008 38.24 38.84 37.65 37.80 1,342,371 -0.59(-1.55%)
Jan 29, 2008 37.44 38.62 37.29 38.39 1,138,677 +0.98(+2.61%)
Jan 28, 2008 36.12 37.47 35.82 37.42 1,049,417 +0.69(+1.87%)
Jan 25, 2008 36.93 37.67 36.10 36.73 1,203,178 +0.13(+0.36%)
Jan 24, 2008 35.32 37.07 35.28 36.60 1,377,952 +1.57(+4.48%)
Jan 23, 2008 34.13 35.24 32.12 35.03 1,878,958 +0.21(+0.61%)
Jan 22, 2008 34.07 35.21 33.29 34.82 1,555,550 -0.61(-1.72%)
Jan 21, 2008 35.03 36.17 34.59 35.43 0 +0.00(+0.00%)
Jan 18, 2008 35.03 36.17 34.59 35.43 2,045,294 +0.69(+1.98%)
Jan 17, 2008 35.88 36.87 34.07 34.74 2,321,448 -1.05(-2.94%)
Jan 16, 2008 36.52 37.16 34.93 35.79 2,320,755 -1.62(-4.32%)
Jan 15, 2008 38.02 38.56 37.38 37.41 1,640,462 -1.46(-3.76%)
Jan 14, 2008 37.47 39.06 37.12 38.87 1,403,731 +1.73(+4.67%)
Jan 11, 2008 36.53 37.84 36.53 37.13 2,024,125 +0.30(+0.83%)
Jan 10, 2008 35.03 37.27 34.79 36.83 2,195,855 +1.48(+4.20%)
Jan 09, 2008 36.31 36.34 34.68 35.35 2,447,157 -1.06(-2.92%)
Jan 08, 2008 37.06 38.43 36.37 36.41 2,529,228 -0.59(-1.60%)
Jan 07, 2008 38.95 38.98 35.60 37.00 3,248,812 -2.06(-5.28%)
Jan 04, 2008 40.51 40.51 38.95 39.06 1,464,910 -1.93(-4.70%)
Jan 03, 2008 41.63 42.08 40.83 40.99 1,219,573 -0.65(-1.56%)
Jan 02, 2008 42.06 42.66 41.26 41.64 842,328 -0.67(-1.59%)
Jan 01, 2008 42.26 42.62 41.90 42.31 0 +0.00(+0.00%)
Dec 31, 2007 42.26 42.62 41.90 42.31 508,727 -0.09(-0.22%)
Dec 28, 2007 42.83 43.11 42.22 42.40 418,506 +0.09(+0.20%)
Dec 27, 2007 42.94 43.72 42.21 42.32 697,343 -1.14(-2.62%)
Dec 26, 2007 43.25 43.72 42.58 43.46 534,565 +0.71(+1.66%)
Dec 24, 2007 42.99 43.21 42.63 42.75 470,387 -0.17(-0.40%)
Dec 21, 2007 42.47 43.37 42.22 42.92 1,924,976 +0.98(+2.35%)
Dec 20, 2007 41.49 41.94 40.51 41.94 737,862 +0.80(+1.95%)
Dec 19, 2007 41.61 42.71 40.79 41.13 1,886,544 -0.71(-1.70%)
Dec 18, 2007 42.33 42.66 41.32 41.84 1,063,368 -0.18(-0.43%)
Dec 17, 2007 42.54 43.12 41.88 42.02 1,745,159 -0.83(-1.93%)
Dec 14, 2007 41.63 43.44 41.63 42.85 1,960,812 +0.86(+2.04%)
Dec 13, 2007 41.97 42.11 40.84 41.99 1,019,186 -0.26(-0.61%)
Dec 12, 2007 43.05 43.05 41.95 42.25 1,095,904 +0.45(+1.08%)
Dec 11, 2007 43.65 43.70 41.76 41.80 854,287 -1.83(-4.20%)
Dec 10, 2007 43.28 43.89 43.22 43.63 665,421 +0.38(+0.88%)
Dec 07, 2007 42.01 43.54 41.87 43.25 753,796 +1.24(+2.95%)
Dec 06, 2007 40.83 42.15 40.80 42.01 1,202,869 +1.34(+3.30%)
Dec 05, 2007 39.86 40.92 39.86 40.66 1,463,042 +1.03(+2.60%)
Dec 04, 2007 39.58 40.17 39.06 39.63 771,649 -0.37(-0.92%)
Dec 03, 2007 39.84 40.59 39.71 40.00 704,822 -0.27(-0.68%)
Nov 30, 2007 39.94 40.78 39.59 40.27 1,545,838 +1.15(+2.93%)
Nov 29, 2007 39.61 39.98 38.92 39.13 2,773,522 -0.57(-1.44%)
Nov 28, 2007 38.27 40.01 38.27 39.70 1,706,279 +1.42(+3.71%)
Nov 27, 2007 38.18 38.65 37.33 38.27 1,355,079 +0.34(+0.88%)
Nov 26, 2007 38.89 39.20 37.88 37.94 1,372,810 -1.05(-2.68%)
Nov 23, 2007 37.13 39.22 37.13 38.98 770,720 +2.03(+5.49%)
Nov 21, 2007 36.92 37.39 35.97 36.96 2,387,932 -0.34(-0.90%)
Nov 20, 2007 37.14 38.41 36.46 37.29 1,767,154 +0.22(+0.59%)
Nov 19, 2007 38.66 38.66 36.93 37.07 1,580,718 -1.89(-4.85%)
Nov 16, 2007 39.20 39.41 37.87 38.96 1,099,929 -0.03(-0.08%)
Nov 15, 2007 40.50 40.51 38.37 38.99 1,486,100 -1.60(-3.94%)
Nov 14, 2007 40.73 41.24 39.98 40.59 1,241,427 +0.53(+1.32%)
Nov 13, 2007 39.62 40.27 39.24 40.06 1,234,510 +1.05(+2.70%)
Nov 12, 2007 41.45 41.45 38.88 39.01 2,300,567 -2.42(-5.84%)
Nov 09, 2007 41.83 42.23 41.05 41.43 1,064,648 -1.07(-2.52%)
Nov 08, 2007 43.53 43.86 41.87 42.50 1,791,728 -0.66(-1.52%)
Nov 07, 2007 44.38 44.61 42.93 43.15 1,087,065 -1.80(-3.99%)
Nov 06, 2007 43.96 45.28 43.96 44.95 1,354,989 +0.99(+2.26%)
Nov 05, 2007 43.70 44.38 43.40 43.96 1,143,859 -0.76(-1.69%)
Nov 02, 2007 44.31 45.60 43.47 44.71 1,313,548 +0.41(+0.93%)
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.