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 (%)
Oct 31, 2008 18.33 19.68 17.76 19.18 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,635 +0.51(+2.84%)
Oct 29, 2008 16.23 19.14 15.70 18.09 4,667,732 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,536,290 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,300 -1.82(-12.14%)
Oct 24, 2008 13.40 15.51 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,998 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,509 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,682 -0.36(-1.75%)
Oct 20, 2008 19.81 21.14 19.30 20.57 3,263,426 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,657,089 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,322 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.42 20.54 6,296,829 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,681,209 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.42 21.48 17.71 17.81 3,067,837 -2.32(-11.53%)
Oct 08, 2008 18.71 21.37 17.84 20.13 4,838,673 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.44 4,062,120 -2.23(-10.29%)
Oct 06, 2008 22.75 22.78 19.17 21.67 3,236,352 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,424 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.66 28.18 1,851,159 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.76 29.09 2,372,606 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,368,127 -5.09(-15.50%)
Sep 26, 2008 33.17 33.31 32.35 32.87 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.13 33.89 1,475,083 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.03 33.43 1,340,028 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,943 -0.72(-2.10%)
Sep 22, 2008 36.56 36.57 34.38 34.38 1,476,821 -2.18(-5.95%)
Sep 19, 2008 36.96 37.23 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.26 32.49 35.10 2,374,592 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,283 -3.14(-8.51%)
Sep 16, 2008 32.55 37.06 32.55 36.92 3,141,209 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.25 34.49 2,422,305 -4.20(-10.85%)
Sep 12, 2008 37.31 39.62 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.52 37.67 33.62 36.79 3,068,568 +0.77(+2.15%)
Sep 10, 2008 34.67 36.64 34.38 36.02 2,145,850 +1.82(+5.33%)
Sep 09, 2008 36.67 36.74 34.11 34.19 3,049,912 -2.86(-7.71%)
Sep 08, 2008 39.65 39.95 36.77 37.05 3,299,332 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.32 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.58 41.06 37.75 37.86 3,802,339 -2.96(-7.26%)
Sep 03, 2008 40.31 41.01 39.53 40.83 3,114,429 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.27 1,926,988 -3.40(-7.79%)
Aug 29, 2008 43.63 44.17 43.32 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.62 1,205,059 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.60 1,318,831 +0.53(+1.26%)
Aug 26, 2008 42.38 42.60 41.54 42.08 1,186,985 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,963 -1.54(-3.51%)
Aug 22, 2008 44.33 44.41 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.63 45.08 44.05 44.32 1,424,122 -0.06(-0.14%)
Aug 20, 2008 43.47 44.74 43.30 44.38 2,047,531 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,917 +1.96(+4.73%)
Aug 18, 2008 41.37 42.24 41.09 41.51 1,379,753 +0.29(+0.71%)
Aug 15, 2008 42.60 42.80 40.93 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,313 -2.15(-4.78%)
Aug 13, 2008 41.56 45.33 41.39 45.08 3,447,193 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.10 41.53 1,757,237 -0.25(-0.59%)
Aug 11, 2008 43.32 43.59 41.22 41.78 1,626,891 -1.69(-3.89%)
Aug 08, 2008 44.57 44.68 42.71 43.47 1,418,219 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,883 -1.20(-2.61%)
Aug 06, 2008 45.32 46.71 44.49 46.11 1,138,568 +0.83(+1.83%)
Aug 05, 2008 44.77 46.07 44.17 45.29 1,874,737 +0.84(+1.88%)
Aug 04, 2008 45.97 46.53 43.85 44.45 1,665,608 -2.07(-4.45%)
Aug 01, 2008 47.71 47.85 45.97 46.52 1,768,344 -1.87(-3.86%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
Jul 01, 2008 58.53 59.94 57.80 59.84 2,965,848 +0.78(+1.32%)
Jun 30, 2008 59.10 60.02 58.53 59.06 1,209,278 +0.15(+0.26%)
Jun 27, 2008 58.69 60.09 58.45 58.91 1,524,551 +0.21(+0.37%)
Jun 26, 2008 59.18 59.96 57.94 58.69 2,453,719 +0.78(+1.35%)
Jun 25, 2008 56.79 58.49 55.19 57.91 2,122,538 +1.42(+2.51%)
Jun 24, 2008 59.70 59.99 56.17 56.49 2,922,969 +0.20(+0.35%)
Jun 23, 2008 54.96 56.60 54.72 56.29 1,109,994 +1.56(+2.86%)
Jun 20, 2008 56.27 56.49 54.60 54.73 1,529,827 -1.76(-3.12%)
Jun 19, 2008 56.21 57.08 55.89 56.49 1,361,643 +0.48(+0.86%)
Jun 18, 2008 54.82 56.15 54.10 56.01 1,482,425 +1.03(+1.87%)
Jun 17, 2008 55.45 57.22 54.73 54.98 1,494,608 +1.60(+3.00%)
Jun 16, 2008 52.51 53.72 52.13 53.38 802,717 +0.59(+1.12%)
Jun 13, 2008 51.27 52.81 51.11 52.79 864,659 +1.86(+3.66%)
Jun 12, 2008 51.73 52.43 50.46 50.93 1,109,994 -0.62(-1.20%)
Jun 11, 2008 52.99 53.25 51.35 51.55 1,199,112 -1.20(-2.28%)
Jun 10, 2008 52.96 53.78 52.13 52.76 973,493 -1.03(-1.91%)
Jun 09, 2008 52.18 53.87 52.18 53.78 1,068,458 +1.82(+3.49%)
Jun 06, 2008 53.16 53.63 51.81 51.97 855,975 -1.69(-3.14%)
Jun 05, 2008 52.12 53.65 52.11 53.65 1,231,234 +2.07(+4.01%)
Jun 04, 2008 52.10 52.86 51.51 51.58 808,836 -0.92(-1.75%)
Jun 03, 2008 53.23 53.23 51.40 52.50 1,284,303 -0.31(-0.59%)
Jun 02, 2008 52.03 53.09 51.55 52.82 1,142,419 +0.74(+1.43%)
May 30, 2008 51.35 52.80 51.35 52.07 2,657,313 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.31 51.17 982,000 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,724 +1.75(+3.49%)
May 27, 2008 50.80 51.18 49.77 50.30 1,008,839 -0.50(-0.98%)
May 26, 2008 51.43 51.58 49.75 50.79 0 +0.00(+0.00%)
May 23, 2008 51.43 51.58 49.75 50.79 944,301 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.79 51.31 1,477,385 +0.53(+1.04%)
May 21, 2008 51.58 52.24 50.72 50.78 1,041,538 -0.84(-1.62%)
May 20, 2008 50.87 51.67 49.87 51.61 728,221 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.92 51.22 1,135,882 -1.00(-1.91%)
May 16, 2008 51.88 52.41 51.39 52.21 791,706 +0.36(+0.69%)
May 15, 2008 50.93 51.85 50.56 51.85 1,004,308 +1.10(+2.17%)
May 14, 2008 50.56 52.08 49.90 50.75 1,599,788 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.37 1,690,742 +1.65(+3.40%)
May 12, 2008 47.85 48.73 46.83 48.72 1,346,948 +1.02(+2.14%)
May 09, 2008 47.74 47.85 46.89 47.70 1,061,649 -0.38(-0.80%)
May 08, 2008 47.27 48.10 47.27 48.08 1,346,883 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.92 1,296,447 -0.87(-1.81%)
May 06, 2008 48.20 48.27 47.47 47.79 857,299 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.21 904,927 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.79 903,263 +0.28(+0.59%)
May 01, 2008 46.18 46.76 45.29 46.52 1,008,896 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.56 810,964 -0.15(-0.31%)
Apr 29, 2008 47.32 47.52 46.66 46.71 1,291,165 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.49 2,122,851 +0.31(+0.67%)
Apr 25, 2008 46.01 47.18 45.40 47.18 1,081,903 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,437 -0.32(-0.70%)
Apr 23, 2008 46.80 46.80 45.62 46.12 1,060,985 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.31 46.83 1,045,392 -0.90(-1.89%)
Apr 21, 2008 47.35 48.23 46.80 47.73 1,253,114 +0.19(+0.40%)
Apr 18, 2008 47.58 48.18 46.90 47.54 1,056,452 -0.19(-0.40%)
Apr 17, 2008 47.42 48.99 45.78 47.73 2,275,266 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,209 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,536 -0.08(-0.18%)
Apr 14, 2008 46.99 47.98 46.34 47.59 878,192 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,801 -1.01(-2.09%)
Apr 10, 2008 47.33 48.50 46.49 48.31 647,729 +0.98(+2.07%)
Apr 09, 2008 48.34 48.50 46.99 47.33 855,046 -1.29(-2.65%)
Apr 08, 2008 47.38 48.68 47.38 48.62 713,602 +0.80(+1.67%)
Apr 07, 2008 48.25 48.83 47.28 47.82 1,182,889 -0.21(-0.45%)
Apr 04, 2008 47.17 48.10 46.99 48.04 881,064 +0.74(+1.57%)
Apr 03, 2008 46.35 47.59 45.81 47.29 1,421,975 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.91 46.59 1,306,226 +0.44(+0.96%)
Apr 01, 2008 45.80 46.24 44.80 46.14 1,601,355 +0.28(+0.62%)
Mar 31, 2008 45.84 46.14 44.81 45.86 851,282 +0.19(+0.42%)
Mar 28, 2008 45.43 46.08 45.18 45.67 635,855 +0.41(+0.91%)
Mar 27, 2008 46.89 46.91 45.06 45.25 1,800,482 -1.53(-3.28%)
Mar 26, 2008 45.97 46.96 45.85 46.79 1,300,681 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.20 46.08 1,051,403 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,906 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.59(+1.39%)
Mar 19, 2008 45.16 46.34 42.38 42.38 2,215,923 -2.51(-5.58%)
Mar 18, 2008 42.73 44.95 42.73 44.89 1,623,022 +2.94(+7.01%)
Mar 17, 2008 42.21 42.80 41.08 41.95 1,194,566 -1.27(-2.94%)
Mar 14, 2008 43.94 44.24 42.43 43.22 891,480 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,132,067 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 917,078 +0.29(+0.68%)
Mar 11, 2008 42.40 43.06 41.39 42.80 1,373,788 +1.71(+4.16%)
Mar 10, 2008 42.90 42.90 40.95 41.09 915,547 -1.84(-4.28%)
Mar 07, 2008 43.76 44.21 42.56 42.93 992,150 -1.01(-2.30%)
Mar 06, 2008 44.83 45.12 43.85 43.94 846,638 -1.20(-2.65%)
Mar 05, 2008 43.92 45.31 43.92 45.13 1,436,715 +1.20(+2.72%)
Mar 04, 2008 42.72 44.51 42.72 43.94 2,211,637 +1.00(+2.34%)
Mar 03, 2008 42.41 43.67 42.03 42.93 1,394,348 +0.44(+1.05%)
Feb 29, 2008 42.77 43.65 42.20 42.49 1,771,090 -1.28(-2.92%)
Feb 28, 2008 43.43 44.33 43.17 43.77 1,390,711 -0.05(-0.10%)
Feb 27, 2008 43.55 44.76 43.18 43.81 1,530,518 -0.20(-0.45%)
Feb 26, 2008 43.44 44.97 43.31 44.01 1,907,228 +0.50(+1.14%)
Feb 25, 2008 41.06 43.75 40.91 43.52 2,298,542 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,746 +0.50(+1.23%)
Feb 21, 2008 40.83 41.48 39.63 40.43 1,775,459 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.58 39.59 1,447,054 +0.26(+0.66%)
Feb 19, 2008 38.61 39.65 38.61 39.32 1,208,131 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,300 -0.57(-1.50%)
Feb 14, 2008 38.61 39.36 37.94 38.41 1,117,633 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,200 +0.39(+1.03%)
Feb 12, 2008 37.59 39.07 37.54 38.11 998,042 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.46 1,915,867 -1.09(-2.82%)
Feb 08, 2008 37.49 38.96 37.39 38.55 923,630 +1.01(+2.69%)
Feb 07, 2008 36.21 37.85 36.02 37.54 758,759 +1.05(+2.88%)
Feb 06, 2008 37.35 38.12 36.44 36.49 1,106,467 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,283 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.12 784,773 -0.63(-1.62%)
Feb 01, 2008 37.89 39.09 37.78 38.75 984,190 +1.05(+2.78%)
Jan 31, 2008 36.62 37.95 36.34 37.70 1,851,409 +0.61(+1.63%)
Jan 30, 2008 37.53 38.11 36.95 37.10 1,367,803 -0.58(-1.55%)
Jan 29, 2008 36.74 37.90 36.60 37.68 1,160,250 +0.96(+2.61%)
Jan 28, 2008 35.45 36.77 35.15 36.72 1,069,298 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.43 36.05 1,225,972 +0.13(+0.36%)
Jan 24, 2008 34.67 36.38 34.62 35.92 1,404,058 +1.54(+4.48%)
Jan 23, 2008 33.49 34.58 31.52 34.38 1,914,556 +0.21(+0.61%)
Jan 22, 2008 33.43 34.56 32.67 34.17 1,585,021 -0.60(-1.72%)
Jan 21, 2008 34.38 35.49 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.49 33.95 34.77 2,084,043 +0.67(+1.98%)
Jan 17, 2008 35.21 36.18 33.44 34.09 2,365,429 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.28 35.13 2,364,723 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.71 1,671,542 -1.43(-3.76%)
Jan 14, 2008 36.77 38.34 36.43 38.15 1,430,326 +1.70(+4.67%)
Jan 11, 2008 35.85 37.13 35.85 36.44 2,062,473 +0.30(+0.83%)
Jan 10, 2008 34.38 36.57 34.15 36.15 2,237,456 +1.46(+4.20%)
Jan 09, 2008 35.63 35.66 34.04 34.69 2,493,520 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.69 35.73 2,577,145 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.31 3,310,363 -2.02(-5.28%)
Jan 04, 2008 39.76 39.76 38.22 38.34 1,492,663 -1.89(-4.70%)
Jan 03, 2008 40.86 41.30 40.08 40.23 1,242,679 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.86 858,287 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.52 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.52 518,365 -0.09(-0.22%)
Dec 28, 2007 42.04 42.31 41.44 41.62 426,435 +0.08(+0.20%)
Dec 27, 2007 42.14 42.90 41.42 41.53 710,555 -1.12(-2.62%)
Dec 26, 2007 42.45 42.90 41.79 42.65 544,693 +0.70(+1.66%)
Dec 24, 2007 42.19 42.40 41.84 41.95 479,298 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.43 42.12 1,961,446 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.75 41.16 751,841 +0.79(+1.95%)
Dec 19, 2007 40.83 41.91 40.03 40.37 1,922,286 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.06 1,083,514 -0.18(-0.43%)
Dec 17, 2007 41.75 42.32 41.10 41.24 1,778,222 -0.81(-1.93%)
Dec 14, 2007 40.86 42.63 40.86 42.05 1,997,961 +0.84(+2.05%)
Dec 13, 2007 41.19 41.32 40.08 41.21 1,038,495 -0.25(-0.61%)
Dec 12, 2007 42.25 42.25 41.17 41.46 1,116,667 +0.44(+1.08%)
Dec 11, 2007 42.83 42.89 40.99 41.02 870,471 -1.80(-4.20%)
Dec 10, 2007 42.47 43.07 42.41 42.82 678,027 +0.38(+0.88%)
Dec 07, 2007 41.23 42.73 41.09 42.44 768,077 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.22 1,225,658 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,760 +1.01(+2.60%)
Dec 04, 2007 38.84 39.42 38.33 38.90 786,268 -0.36(-0.92%)
Dec 03, 2007 39.09 39.84 38.97 39.26 718,175 -0.27(-0.68%)
Nov 30, 2007 39.19 40.02 38.86 39.52 1,575,124 +1.13(+2.93%)
Nov 29, 2007 38.87 39.24 38.20 38.40 2,826,067 -0.56(-1.44%)
Nov 28, 2007 37.56 39.26 37.56 38.96 1,738,606 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.56 1,380,751 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.23 1,398,819 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,321 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.30 36.27 2,433,173 -0.33(-0.90%)
Nov 20, 2007 36.45 37.69 35.78 36.60 1,800,634 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.38 1,610,666 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.16 38.24 1,120,768 -0.03(-0.08%)
Nov 15, 2007 39.75 39.75 37.65 38.27 1,514,255 -1.57(-3.94%)
Nov 14, 2007 39.98 40.47 39.23 39.84 1,264,947 +0.52(+1.33%)
Nov 13, 2007 38.88 39.52 38.51 39.32 1,257,898 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.28 2,344,153 -2.37(-5.84%)
Nov 09, 2007 41.06 41.45 40.28 40.66 1,084,818 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,673 -0.64(-1.52%)
Nov 07, 2007 43.55 43.78 42.14 42.35 1,107,660 -1.76(-3.99%)
Nov 06, 2007 43.14 44.43 43.14 44.11 1,380,660 +0.97(+2.26%)
Nov 05, 2007 42.89 43.55 42.59 43.14 1,165,530 -0.74(-1.69%)
Nov 02, 2007 43.48 44.76 42.66 43.88 1,338,434 +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.