Skip to main content

Reliance Inc (NY: RS )

284.85 +7.74 (+2.79%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.56 25.88 25.07 25.38 2,115,804 -0.08(-0.30%)
Jul 30, 2009 26.08 26.31 25.35 25.45 2,764,789 -0.12(-0.47%)
Jul 29, 2009 26.63 26.75 25.26 25.57 5,371,835 -2.57(-9.12%)
Jul 28, 2009 27.29 28.44 27.25 28.14 1,979,458 +0.20(+0.73%)
Jul 27, 2009 27.68 27.94 27.10 27.94 1,413,379 +0.88(+3.26%)
Jul 24, 2009 27.07 27.74 26.59 27.06 1,399,586 -0.26(-0.94%)
Jul 23, 2009 27.36 28.68 26.76 27.31 4,452,608 -2.60(-8.68%)
Jul 22, 2009 29.01 30.07 28.86 29.91 1,128,548 +0.14(+0.46%)
Jul 21, 2009 30.11 30.11 28.88 29.77 1,150,529 -0.03(-0.10%)
Jul 20, 2009 29.59 30.07 29.26 29.80 852,660 +0.65(+2.22%)
Jul 17, 2009 29.28 29.54 28.59 29.16 999,840 -0.11(-0.39%)
Jul 16, 2009 28.54 29.47 28.41 29.27 1,002,629 +0.55(+1.91%)
Jul 15, 2009 27.67 28.88 27.67 28.72 1,184,611 +1.62(+5.97%)
Jul 14, 2009 26.78 27.37 26.51 27.10 860,763 +0.73(+2.77%)
Jul 13, 2009 26.04 26.41 25.21 26.37 1,160,170 +0.38(+1.45%)
Jul 10, 2009 25.62 26.04 25.36 25.99 1,283,895 +0.11(+0.41%)
Jul 09, 2009 25.96 26.56 25.38 25.89 982,043 +0.35(+1.36%)
Jul 08, 2009 26.63 27.24 24.73 25.54 1,648,478 -1.07(-4.02%)
Jul 07, 2009 27.52 27.65 26.51 26.61 1,420,333 -0.72(-2.62%)
Jul 06, 2009 27.81 28.10 26.42 27.33 1,508,901 -1.34(-4.67%)
Jul 02, 2009 28.13 29.19 27.85 28.67 1,221,126 -0.22(-0.76%)
Jul 01, 2009 29.16 30.20 28.80 28.89 675,420 -0.02(-0.05%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,683 -0.11(-0.36%)
Jun 29, 2009 28.53 29.38 28.28 29.01 1,460,712 +0.56(+1.99%)
Jun 26, 2009 29.34 30.01 28.28 28.44 1,845,105 -1.00(-3.40%)
Jun 25, 2009 28.46 29.51 28.42 29.44 1,025,255 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.64 1,191,403 +0.25(+0.87%)
Jun 23, 2009 28.34 29.01 27.52 28.40 914,257 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,222 -1.96(-6.51%)
Jun 19, 2009 30.47 31.05 29.94 30.08 1,020,218 -0.04(-0.12%)
Jun 18, 2009 29.60 30.66 28.80 30.11 848,198 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.68 1,658,752 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,597 -0.61(-2.00%)
Jun 15, 2009 30.96 30.96 29.93 30.54 1,210,470 -1.44(-4.50%)
Jun 12, 2009 31.82 32.15 31.08 31.98 884,225 -0.47(-1.44%)
Jun 11, 2009 32.19 32.97 31.96 32.45 1,469,095 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.05 32.02 1,920,532 -0.18(-0.56%)
Jun 09, 2009 30.14 32.47 29.98 32.20 2,782,517 +3.12(+10.75%)
Jun 08, 2009 28.61 29.34 28.21 29.07 752,144 -0.98(-3.26%)
Jun 05, 2009 29.80 30.38 28.79 30.05 1,363,593 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.31 29.27 1,589,368 +0.71(+2.48%)
Jun 03, 2009 29.34 29.70 28.07 28.56 1,441,916 -1.59(-5.27%)
Jun 02, 2009 29.08 30.27 29.08 30.15 2,010,660 +0.59(+1.99%)
Jun 01, 2009 29.01 30.22 29.01 29.56 2,418,743 +0.96(+3.37%)
May 29, 2009 28.95 29.02 27.92 28.60 1,330,688 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.58 1,441,252 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,548 +0.15(+0.53%)
May 26, 2009 26.50 28.31 26.17 28.07 1,199,291 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,799 -0.21(-0.78%)
May 21, 2009 27.83 27.98 26.77 27.10 1,127,063 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,986 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,683 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.08 26.88 1,367,264 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,736 -0.35(-1.40%)
May 14, 2009 24.81 25.56 23.85 25.16 1,666,486 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,780,142 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,844 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,828 -1.40(-4.95%)
May 08, 2009 27.56 28.76 27.26 28.35 951,319 +1.05(+3.85%)
May 07, 2009 28.73 28.90 26.76 27.30 1,509,935 -1.10(-3.86%)
May 06, 2009 28.55 28.76 27.41 28.40 1,188,388 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,403 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,748 +1.51(+5.54%)
May 01, 2009 26.37 28.19 26.17 27.24 1,378,590 +0.79(+2.98%)
Apr 30, 2009 26.12 26.80 25.57 26.45 1,293,342 +0.90(+3.53%)
Apr 29, 2009 24.57 25.81 24.39 25.55 2,140,127 +1.21(+4.97%)
Apr 28, 2009 23.85 24.86 23.29 24.34 2,538,915 -0.96(-3.80%)
Apr 27, 2009 25.90 26.63 24.70 25.30 1,614,147 -1.52(-5.66%)
Apr 24, 2009 24.96 27.30 24.79 26.82 2,622,616 +1.87(+7.49%)
Apr 23, 2009 25.78 25.78 23.35 24.95 5,095,094 -2.47(-9.01%)
Apr 22, 2009 27.80 28.97 27.11 27.42 3,270,023 +0.41(+1.51%)
Apr 21, 2009 26.24 28.23 26.11 27.01 2,584,176 +0.53(+2.00%)
Apr 20, 2009 27.19 27.74 26.11 26.48 2,228,207 -1.34(-4.80%)
Apr 17, 2009 26.92 28.07 26.08 27.82 2,019,949 +1.04(+3.87%)
Apr 16, 2009 25.94 26.98 25.10 26.78 1,539,651 +1.13(+4.39%)
Apr 15, 2009 25.39 25.77 24.60 25.66 1,197,420 +0.30(+1.18%)
Apr 14, 2009 26.20 26.51 24.99 25.36 2,183,437 -1.11(-4.20%)
Apr 13, 2009 25.17 26.78 24.45 26.47 1,690,573 +0.92(+3.62%)
Apr 09, 2009 24.66 25.72 23.88 25.54 1,593,095 +1.90(+8.03%)
Apr 08, 2009 23.18 23.94 22.85 23.64 1,630,201 +0.65(+2.81%)
Apr 07, 2009 22.92 23.25 22.57 23.00 1,914,843 -0.12(-0.52%)
Apr 06, 2009 22.71 23.29 22.36 23.12 1,526,497 -0.53(-2.22%)
Apr 03, 2009 22.69 23.67 22.34 23.64 2,550,955 +0.94(+4.13%)
Apr 02, 2009 21.42 23.78 20.86 22.70 2,610,691 +1.64(+7.81%)
Apr 01, 2009 19.08 21.34 18.76 21.06 2,917,723 +1.29(+6.53%)
Mar 31, 2009 19.93 20.46 19.67 19.77 2,117,065 +0.29(+1.46%)
Mar 30, 2009 20.27 20.27 19.08 19.48 1,477,605 -2.34(-10.73%)
Mar 26, 2009 21.08 22.06 20.99 21.83 1,927,356 +1.21(+5.86%)
Mar 25, 2009 19.90 21.45 19.71 20.62 1,930,389 +0.80(+4.05%)
Mar 24, 2009 19.19 20.46 18.83 19.81 1,732,261 +0.15(+0.76%)
Mar 23, 2009 19.45 19.67 19.25 19.66 1,620,356 +1.97(+11.12%)
Mar 20, 2009 18.76 18.97 17.46 17.70 1,697,576 -1.06(-5.64%)
Mar 19, 2009 18.38 19.93 18.35 18.76 2,880,360 +0.91(+5.09%)
Mar 18, 2009 16.71 18.13 16.38 17.85 2,773,345 +0.99(+5.88%)
Mar 17, 2009 17.15 17.17 15.95 16.86 3,181,511 -0.96(-5.39%)
Mar 16, 2009 18.08 18.39 17.77 17.82 3,445,816 -0.02(-0.13%)
Mar 13, 2009 17.46 17.99 16.92 17.84 0 +0.66(+3.85%)
Mar 12, 2009 17.42 17.42 16.26 17.18 3,801,840 -0.38(-2.14%)
Mar 11, 2009 17.45 18.75 17.07 17.55 3,728,677 -1.01(-5.42%)
Mar 10, 2009 16.98 18.64 16.90 18.56 2,884,775 +2.00(+12.06%)
Mar 09, 2009 16.66 17.34 16.22 16.56 2,329,830 -0.29(-1.69%)
Mar 06, 2009 16.86 17.43 15.93 16.85 0 +0.36(+2.19%)
Mar 05, 2009 16.86 17.22 16.26 16.49 2,171,332 -1.03(-5.87%)
Mar 04, 2009 17.42 18.22 17.15 17.52 2,794,831 +2.71(+18.31%)
Mar 02, 2009 17.30 17.44 14.75 14.81 3,784,178 -2.97(-16.69%)
Feb 27, 2009 17.29 18.58 17.08 17.77 0 +0.04(+0.25%)
Feb 26, 2009 18.28 18.87 17.54 17.73 2,293,380 -0.33(-1.82%)
Feb 25, 2009 18.36 19.24 17.77 18.06 2,572,658 -0.46(-2.46%)
Feb 24, 2009 17.96 18.68 17.32 18.51 2,517,991 +0.90(+5.13%)
Feb 23, 2009 19.65 19.78 17.46 17.61 4,227,456 -1.81(-9.31%)
Feb 20, 2009 18.42 19.70 18.04 19.42 0 +0.63(+3.38%)
Feb 19, 2009 16.43 19.80 16.43 18.78 6,317,792 +3.12(+19.89%)
Feb 18, 2009 16.56 16.58 15.13 15.67 3,114,705 -0.82(-4.98%)
Feb 17, 2009 17.54 17.81 16.44 16.49 2,629,388 -1.64(-9.03%)
Feb 13, 2009 18.08 18.47 17.74 18.12 0 -0.04(-0.25%)
Feb 12, 2009 17.37 18.26 16.98 18.17 2,619,256 +0.25(+1.42%)
Feb 11, 2009 18.08 18.69 17.38 17.91 2,350,242 +0.04(+0.25%)
Feb 10, 2009 18.71 19.62 17.67 17.87 2,663,238 -1.06(-5.60%)
Feb 09, 2009 19.95 20.58 18.26 18.93 3,578,457 -1.14(-5.66%)
Feb 06, 2009 18.74 20.30 18.74 20.07 0 +1.31(+7.01%)
Feb 05, 2009 17.98 18.92 17.97 18.75 2,338,513 +0.29(+1.58%)
Feb 04, 2009 17.52 19.04 17.44 18.46 3,164,851 +0.95(+5.42%)
Feb 03, 2009 16.79 17.65 16.34 17.51 2,583,110 +0.91(+5.49%)
Feb 02, 2009 16.34 17.05 15.96 16.60 2,366,009 +0.07(+0.41%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,924 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,869 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,844 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,228 -0.44(-2.87%)
Jan 23, 2009 14.39 15.96 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,573 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,284 +1.47(+10.52%)
Jan 20, 2009 14.82 15.25 13.84 13.98 1,435,409 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.13 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,299 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.60 1,700,834 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,440 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.22 15.48 2,520,228 -2.00(-11.45%)
Jan 09, 2009 18.76 18.94 17.34 17.48 3,050,674 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,951 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.94 3,717,774 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,673 +1.50(+8.93%)
Jan 05, 2009 16.18 17.08 15.84 16.82 2,241,777 +0.63(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
Jan 01, 2009 14.81 15.28 14.76 14.90 0 +0.00(+0.00%)
Dec 31, 2008 14.81 15.28 14.76 14.90 1,035,315 +0.18(+1.22%)
Dec 30, 2008 14.49 14.72 13.96 14.72 1,307,587 +0.42(+2.93%)
Dec 29, 2008 14.93 14.93 14.15 14.30 1,176,772 -0.33(-2.25%)
Dec 26, 2008 14.26 14.70 14.08 14.63 0 +0.43(+3.00%)
Dec 24, 2008 14.54 14.54 14.03 14.20 323,529 -0.20(-1.40%)
Dec 23, 2008 14.46 14.71 13.85 14.40 1,920,068 +0.14(+1.00%)
Dec 22, 2008 15.80 15.82 13.82 14.26 1,606,931 -1.49(-9.48%)
Dec 19, 2008 16.10 16.40 15.46 15.75 2,869,590 -0.28(-1.72%)
Dec 18, 2008 17.93 18.12 15.72 16.03 2,139,046 -1.84(-10.28%)
Dec 17, 2008 17.53 18.90 17.11 17.87 2,001,608 -0.10(-0.58%)
Dec 16, 2008 16.55 17.97 16.22 17.97 1,917,381 +1.58(+9.61%)
Dec 15, 2008 17.34 17.86 16.05 16.40 2,135,437 -0.69(-4.02%)
Dec 12, 2008 15.19 17.26 15.19 17.08 0 +0.71(+4.33%)
Dec 11, 2008 17.47 18.00 16.08 16.37 2,077,817 -1.20(-6.84%)
Dec 10, 2008 15.79 17.58 15.60 17.58 2,930,761 +2.11(+13.67%)
Dec 09, 2008 15.37 16.33 14.65 15.46 2,704,246 -0.17(-1.10%)
Dec 08, 2008 14.01 15.84 14.01 15.64 2,196,682 +2.14(+15.89%)
Dec 05, 2008 12.65 13.51 12.03 13.49 0 +0.72(+5.61%)
Dec 04, 2008 12.29 13.16 12.26 12.77 3,039,012 +0.25(+1.97%)
Dec 03, 2008 12.13 13.10 12.01 12.53 3,459,582 -0.63(-4.77%)
Dec 02, 2008 13.00 13.97 12.70 13.16 2,952,373 +0.55(+4.36%)
Dec 01, 2008 14.63 14.70 12.61 12.61 2,768,193 -2.71(-17.70%)
Nov 28, 2008 15.15 15.34 14.66 15.32 613,694 -0.06(-0.39%)
Nov 26, 2008 13.42 15.41 13.13 15.38 2,107,565 +1.77(+12.99%)
Nov 25, 2008 12.07 13.76 11.80 13.61 2,512,386 +1.76(+14.86%)
Nov 24, 2008 11.19 12.15 11.01 11.85 2,535,466 +0.89(+8.13%)
Nov 21, 2008 10.12 10.96 9.649 10.96 2,845,515 +1.57(+16.79%)
Nov 20, 2008 11.21 11.55 9.345 9.382 2,787,435 -2.10(-18.31%)
Nov 19, 2008 12.78 13.28 11.48 11.48 2,176,562 -1.63(-12.46%)
Nov 18, 2008 13.44 13.78 12.66 13.12 1,976,720 -0.22(-1.67%)
Nov 17, 2008 13.94 14.12 13.16 13.34 1,967,264 -0.77(-5.47%)
Nov 14, 2008 15.38 15.38 13.73 14.11 0 -1.47(-9.44%)
Nov 13, 2008 13.95 15.58 12.80 15.58 2,487,298 +1.86(+13.53%)
Nov 12, 2008 14.77 15.10 13.65 13.73 2,754,589 -1.51(-9.90%)
Nov 11, 2008 16.14 16.34 14.88 15.24 1,633,775 -1.17(-7.15%)
Nov 10, 2008 17.20 17.74 15.83 16.41 1,896,417 -0.23(-1.38%)
Nov 07, 2008 16.33 17.41 15.89 16.64 0 +0.67(+4.19%)
Nov 06, 2008 17.53 17.77 15.79 15.97 2,018,611 -1.80(-10.12%)
Nov 05, 2008 19.92 20.20 17.66 17.77 2,290,793 -2.49(-12.28%)
Nov 04, 2008 20.22 20.90 19.71 20.26 2,903,558 +0.62(+3.18%)
Nov 03, 2008 18.52 20.61 18.19 19.63 2,997,576 +1.03(+5.55%)
Oct 31, 2008 17.78 19.08 17.22 18.60 0 +0.56(+3.13%)
Oct 30, 2008 18.07 18.97 17.03 18.04 2,589,413 +0.50(+2.84%)
Oct 29, 2008 15.74 18.56 15.22 17.54 4,814,195 +1.85(+11.79%)
Oct 28, 2008 13.21 15.69 12.66 15.69 4,678,629 +2.94(+23.08%)
Oct 27, 2008 14.16 14.48 12.72 12.75 2,840,724 -1.76(-12.14%)
Oct 24, 2008 12.99 15.04 12.34 14.51 0 -0.28(-1.91%)
Oct 23, 2008 16.61 17.24 14.16 14.79 5,073,345 -1.63(-9.91%)
Oct 22, 2008 18.85 19.19 15.61 16.42 5,486,423 -3.18(-16.22%)
Oct 21, 2008 19.60 20.52 18.72 19.60 4,879,120 -0.35(-1.75%)
Oct 20, 2008 19.21 20.50 18.71 19.94 3,365,825 +1.23(+6.55%)
Oct 17, 2008 18.32 20.19 16.36 18.72 0 -0.34(-1.79%)
Oct 16, 2008 17.64 20.02 17.40 19.06 5,834,595 +2.44(+14.66%)
Oct 15, 2008 19.68 19.68 16.62 16.62 2,349,811 -3.29(-16.52%)
Oct 14, 2008 21.18 21.69 19.80 19.91 6,494,409 -0.59(-2.90%)
Oct 13, 2008 17.47 20.51 16.94 20.51 2,765,339 +3.96(+23.92%)
Oct 10, 2008 15.73 18.13 15.15 16.55 0 -0.72(-4.17%)
Oct 09, 2008 19.80 20.83 17.17 17.27 3,164,098 -2.25(-11.53%)
Oct 08, 2008 18.14 20.72 17.29 19.52 4,990,499 +0.67(+3.55%)
Oct 07, 2008 21.24 22.08 18.80 18.85 4,189,580 -2.16(-10.29%)
Oct 06, 2008 22.06 22.09 18.59 21.01 3,337,902 -1.83(-8.00%)
Oct 03, 2008 23.52 24.94 22.65 22.84 0 -0.22(-0.93%)
Oct 02, 2008 27.11 27.47 22.90 23.06 2,851,166 -4.26(-15.61%)
Oct 01, 2008 28.26 28.31 26.82 27.32 1,909,244 -0.88(-3.13%)
Sep 30, 2008 27.61 28.55 26.92 28.20 2,447,053 +1.27(+4.72%)
Sep 29, 2008 31.03 31.06 26.26 26.93 2,442,433 -4.94(-15.50%)
Sep 26, 2008 32.16 32.30 31.37 31.87 0 -0.99(-3.01%)
Sep 25, 2008 32.68 33.43 32.13 32.86 1,521,367 +0.45(+1.37%)
Sep 24, 2008 33.20 33.43 32.03 32.42 1,382,075 -0.22(-0.66%)
Sep 23, 2008 33.69 33.77 32.12 32.63 1,747,095 -0.70(-2.09%)
Sep 22, 2008 35.45 35.46 33.33 33.33 1,523,160 -2.11(-5.95%)
Sep 19, 2008 35.83 36.10 34.35 35.44 0 +1.41(+4.15%)
Sep 18, 2008 33.36 34.19 31.50 34.03 2,449,101 +1.28(+3.90%)
Sep 17, 2008 34.25 35.04 32.08 32.75 2,381,743 -3.05(-8.51%)
Sep 16, 2008 31.56 35.93 31.56 35.80 3,239,773 +2.35(+7.04%)
Sep 15, 2008 34.35 35.89 33.21 33.44 2,498,311 -4.07(-10.85%)
Sep 12, 2008 36.17 38.42 35.74 37.51 0 +1.84(+5.16%)
Sep 11, 2008 34.44 36.52 32.59 35.67 3,164,852 +0.75(+2.15%)
Sep 10, 2008 33.62 35.52 33.34 34.92 2,213,182 +1.77(+5.33%)
Sep 09, 2008 35.55 35.63 33.07 33.15 3,145,612 -2.77(-7.71%)
Sep 08, 2008 38.45 38.73 35.65 35.92 3,402,858 -1.27(-3.42%)
Sep 05, 2008 36.54 37.59 35.22 37.19 0 +0.48(+1.32%)
Sep 04, 2008 39.35 39.81 36.61 36.71 3,921,648 -2.87(-7.26%)
Sep 03, 2008 39.09 39.76 38.33 39.58 3,212,152 +0.53(+1.37%)
Sep 02, 2008 41.52 41.52 38.81 39.05 1,987,452 -3.30(-7.79%)
Aug 29, 2008 42.30 42.83 42.01 42.35 0 +0.05(+0.12%)
Aug 28, 2008 41.55 42.41 41.52 42.30 1,242,871 +0.99(+2.39%)
Aug 27, 2008 41.08 41.72 40.27 41.31 1,360,213 +0.51(+1.26%)
Aug 26, 2008 41.09 41.31 40.28 40.80 1,224,230 -0.28(-0.69%)
Aug 25, 2008 42.05 42.54 39.99 41.08 1,465,550 -1.49(-3.51%)
Aug 22, 2008 42.98 43.06 41.87 42.57 0 -0.40(-0.93%)
Aug 21, 2008 43.28 43.71 42.71 42.97 1,468,808 -0.06(-0.14%)
Aug 20, 2008 42.15 43.38 41.98 43.03 2,111,778 +0.96(+2.28%)
Aug 19, 2008 39.89 43.04 39.89 42.07 2,356,640 +1.90(+4.72%)
Aug 18, 2008 40.04 40.89 39.77 40.17 1,425,558 +0.28(+0.71%)
Aug 15, 2008 41.23 41.43 39.62 39.89 0 -1.65(-3.98%)
Aug 14, 2008 42.65 43.24 41.29 41.55 2,524,428 -2.08(-4.78%)
Aug 13, 2008 40.23 43.87 40.06 43.63 3,561,635 +3.43(+8.54%)
Aug 12, 2008 40.17 41.26 39.78 40.20 1,815,575 -0.24(-0.59%)
Aug 11, 2008 41.93 42.19 39.90 40.43 1,680,901 -1.64(-3.89%)
Aug 08, 2008 43.13 43.24 41.34 42.07 1,465,302 -1.39(-3.21%)
Aug 07, 2008 44.42 44.87 43.39 43.47 1,059,941 -1.16(-2.61%)
Aug 06, 2008 43.87 45.21 43.06 44.63 1,176,367 +0.80(+1.83%)
Aug 05, 2008 43.33 44.59 42.75 43.83 1,936,976 +0.81(+1.88%)
Aug 04, 2008 44.49 45.04 42.44 43.02 1,720,904 -2.00(-4.45%)
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.