Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.78 37.91 36.66 37.09 608,465 -0.72(-1.89%)
May 30, 2012 38.08 38.16 37.57 37.81 597,538 -1.00(-2.57%)
May 29, 2012 38.09 38.99 38.09 38.81 510,848 +1.21(+3.21%)
May 25, 2012 37.55 37.79 37.34 37.60 688,557 -0.05(-0.12%)
May 24, 2012 38.84 38.84 37.18 37.65 718,552 -0.93(-2.42%)
May 23, 2012 37.44 38.67 36.89 38.58 628,850 +0.60(+1.59%)
May 22, 2012 38.59 38.92 37.68 37.98 754,809 -0.55(-1.42%)
May 21, 2012 37.29 38.61 37.15 38.52 635,881 +1.39(+3.76%)
May 18, 2012 38.12 38.41 36.93 37.13 774,249 -0.72(-1.90%)
May 17, 2012 39.21 39.55 37.76 37.85 793,563 -1.21(-3.11%)
May 16, 2012 40.54 40.99 38.90 39.07 1,005,391 -1.25(-3.09%)
May 15, 2012 40.87 41.29 40.16 40.31 774,503 -0.64(-1.57%)
May 14, 2012 40.62 41.41 40.40 40.95 544,061 -0.23(-0.55%)
May 11, 2012 40.74 42.03 40.62 41.18 352,009 +0.00(+0.00%)
May 10, 2012 41.67 41.92 40.77 41.18 528,613 -0.09(-0.23%)
May 09, 2012 40.44 41.92 40.08 41.27 646,963 -0.05(-0.11%)
May 08, 2012 41.36 41.41 40.40 41.32 699,029 -0.42(-0.99%)
May 07, 2012 41.54 42.01 41.20 41.74 339,179 -0.05(-0.13%)
May 04, 2012 42.83 42.96 41.60 41.79 654,745 -1.38(-3.19%)
May 03, 2012 43.77 44.18 43.07 43.17 533,190 -0.62(-1.41%)
May 02, 2012 43.54 43.95 43.37 43.79 549,568 -0.22(-0.50%)
May 01, 2012 43.83 44.93 43.74 44.01 763,240 +0.23(+0.52%)
Apr 30, 2012 43.77 44.09 43.30 43.78 806,810 -0.34(-0.78%)
Apr 27, 2012 44.52 44.73 43.48 44.13 1,169,823 +0.51(+1.17%)
Apr 26, 2012 43.08 43.92 40.84 43.62 968,144 +0.27(+0.61%)
Apr 25, 2012 43.13 43.58 42.81 43.35 565,487 +0.99(+2.35%)
Apr 24, 2012 42.21 43.05 41.92 42.36 533,302 +0.23(+0.54%)
Apr 23, 2012 41.73 42.21 41.27 42.13 667,357 -0.50(-1.18%)
Apr 20, 2012 43.18 43.32 42.59 42.63 458,568 -0.17(-0.40%)
Apr 19, 2012 43.67 43.80 42.54 42.80 885,720 -0.86(-1.97%)
Apr 18, 2012 43.69 44.25 43.46 43.66 608,949 -0.33(-0.75%)
Apr 17, 2012 43.02 44.54 42.94 43.99 1,031,440 +1.36(+3.18%)
Apr 16, 2012 41.96 43.19 41.69 42.64 1,566,110 +1.85(+4.53%)
Apr 13, 2012 41.42 41.44 40.68 40.79 558,068 -0.78(-1.88%)
Apr 12, 2012 40.55 42.29 40.55 41.57 1,719,474 +1.16(+2.87%)
Apr 11, 2012 41.14 41.39 40.27 40.41 930,005 +0.07(+0.17%)
Apr 10, 2012 41.52 41.69 40.19 40.34 960,606 -1.18(-2.85%)
Apr 09, 2012 41.15 41.85 41.09 41.52 756,641 -0.35(-0.84%)
Apr 05, 2012 42.85 43.50 41.60 41.88 1,141,566 -1.14(-2.64%)
Apr 04, 2012 43.04 43.48 42.78 43.01 692,117 -0.78(-1.77%)
Apr 03, 2012 44.60 44.60 43.04 43.79 1,145,236 -0.81(-1.83%)
Apr 02, 2012 44.24 45.20 44.00 44.60 858,630 +0.36(+0.81%)
Mar 30, 2012 44.65 44.83 43.62 44.24 623,889 +0.05(+0.11%)
Mar 29, 2012 43.37 44.32 43.09 44.20 541,530 +0.32(+0.73%)
Mar 28, 2012 44.14 44.14 42.69 43.87 652,235 -0.38(-0.87%)
Mar 27, 2012 44.15 44.73 44.07 44.26 514,738 +0.05(+0.12%)
Mar 26, 2012 44.43 44.43 43.51 44.20 438,496 +0.42(+0.97%)
Mar 23, 2012 43.26 43.81 42.74 43.78 537,673 +0.67(+1.56%)
Mar 22, 2012 43.30 43.45 42.46 43.11 637,710 -1.02(-2.31%)
Mar 21, 2012 44.94 44.94 43.99 44.13 723,976 -0.70(-1.56%)
Mar 20, 2012 44.79 45.10 43.91 44.82 1,056,548 -0.57(-1.26%)
Mar 19, 2012 45.14 45.89 44.82 45.39 1,809,473 +0.42(+0.92%)
Mar 16, 2012 43.78 45.00 43.78 44.98 1,435,679 +1.18(+2.68%)
Mar 15, 2012 43.56 44.28 43.25 43.80 654,208 +0.19(+0.43%)
Mar 14, 2012 43.30 43.82 42.49 43.62 1,113,860 +0.25(+0.58%)
Mar 13, 2012 42.18 43.41 42.06 43.37 1,072,588 +1.38(+3.28%)
Mar 12, 2012 42.21 42.77 41.69 41.99 431,622 -0.16(-0.37%)
Mar 09, 2012 42.07 43.07 41.96 42.14 800,329 +0.16(+0.37%)
Mar 08, 2012 42.20 42.44 41.65 41.99 567,538 +0.36(+0.87%)
Mar 07, 2012 41.82 41.88 41.12 41.63 563,875 +0.20(+0.47%)
Mar 06, 2012 41.52 41.55 40.94 41.43 745,138 -0.75(-1.78%)
Mar 05, 2012 42.68 42.84 41.71 42.18 685,834 -0.70(-1.63%)
Mar 02, 2012 43.00 43.68 42.71 42.88 1,033,584 +0.11(+0.26%)
Mar 01, 2012 42.32 43.26 42.32 42.77 729,200 +0.69(+1.64%)
Feb 29, 2012 42.61 43.08 41.89 42.08 916,819 -0.53(-1.25%)
Feb 28, 2012 42.53 43.06 42.22 42.61 570,495 +0.05(+0.13%)
Feb 27, 2012 42.36 42.80 41.61 42.56 571,162 -0.18(-0.42%)
Feb 24, 2012 42.89 43.56 42.57 42.74 527,974 -0.12(-0.29%)
Feb 23, 2012 42.12 43.13 41.80 42.86 842,566 +0.67(+1.59%)
Feb 22, 2012 43.77 44.61 41.89 42.19 2,249,382 -2.33(-5.23%)
Feb 21, 2012 43.87 45.07 43.79 44.52 907,945 +0.88(+2.02%)
Feb 17, 2012 43.94 44.04 43.23 43.64 818,123 +0.00(+0.00%)
Feb 16, 2012 41.65 43.90 40.75 43.64 1,789,367 +2.64(+6.44%)
Feb 15, 2012 42.32 42.44 40.54 41.00 1,273,093 -0.94(-2.24%)
Feb 14, 2012 42.18 42.27 41.22 41.93 1,105,126 -0.38(-0.90%)
Feb 13, 2012 42.30 42.39 41.34 42.32 633,514 +0.41(+0.97%)
Feb 10, 2012 41.91 42.25 41.40 41.91 670,944 -0.75(-1.76%)
Feb 09, 2012 42.61 42.86 41.79 42.66 490,579 +0.09(+0.22%)
Feb 08, 2012 42.79 43.30 42.41 42.57 404,085 -0.14(-0.33%)
Feb 07, 2012 42.73 43.28 42.25 42.71 450,198 -0.08(-0.18%)
Feb 06, 2012 43.50 43.66 42.76 42.79 669,163 -0.95(-2.18%)
Feb 03, 2012 43.20 44.17 43.18 43.74 638,437 +1.03(+2.41%)
Feb 02, 2012 42.77 43.39 42.40 42.71 423,628 +0.11(+0.26%)
Feb 01, 2012 42.04 43.02 41.80 42.60 639,628 +1.04(+2.50%)
Jan 31, 2012 42.87 42.93 41.34 41.56 1,015,007 -0.73(-1.72%)
Jan 30, 2012 41.68 42.45 40.87 42.29 1,039,891 -0.62(-1.46%)
Jan 27, 2012 42.94 43.25 42.49 42.91 788,444 -0.28(-0.65%)
Jan 26, 2012 43.64 43.79 42.72 43.19 1,040,267 -0.47(-1.07%)
Jan 25, 2012 42.26 43.79 42.05 43.66 841,581 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,584 +0.11(+0.26%)
Jan 23, 2012 43.04 43.34 42.18 42.41 1,437,920 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.89 1,083,800 -0.89(-2.03%)
Jan 19, 2012 43.67 44.76 43.58 43.79 1,206,562 +0.19(+0.43%)
Jan 18, 2012 42.41 43.72 42.29 43.60 459,640 +1.14(+2.69%)
Jan 17, 2012 42.53 42.93 42.00 42.46 471,807 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 530,009 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,435 +0.55(+1.30%)
Jan 11, 2012 42.14 42.24 41.57 42.08 694,895 +0.14(+0.34%)
Jan 10, 2012 41.83 42.57 41.68 41.94 881,582 +0.91(+2.23%)
Jan 09, 2012 41.36 41.83 40.82 41.03 591,253 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.29 1,082,235 +0.52(+1.26%)
Jan 05, 2012 39.82 40.90 39.02 40.78 1,498,847 +0.57(+1.42%)
Jan 04, 2012 39.29 40.46 39.07 40.21 1,051,387 +2.17(+5.71%)
Dec 30, 2011 37.88 38.27 37.88 38.04 423,365 +0.16(+0.41%)
Dec 29, 2011 37.59 38.27 37.47 37.88 461,206 +0.55(+1.46%)
Dec 28, 2011 38.32 38.40 37.10 37.33 464,749 -1.05(-2.73%)
Dec 27, 2011 38.65 39.02 38.28 38.38 312,658 -0.55(-1.40%)
Dec 23, 2011 38.68 38.97 38.39 38.93 310,540 +1.13(+3.00%)
Dec 21, 2011 37.76 38.21 37.18 37.79 490,186 -0.16(-0.41%)
Dec 20, 2011 36.72 38.38 36.72 37.95 1,401,337 +1.89(+5.24%)
Dec 19, 2011 37.27 37.48 35.93 36.06 673,299 -1.05(-2.82%)
Dec 16, 2011 36.54 37.47 36.39 37.11 1,283,139 +0.93(+2.57%)
Dec 15, 2011 36.31 36.54 35.58 36.18 592,728 +0.48(+1.36%)
Dec 14, 2011 35.73 36.20 34.88 35.69 747,352 -0.34(-0.93%)
Dec 13, 2011 37.41 37.82 35.75 36.03 758,696 -1.00(-2.70%)
Dec 12, 2011 37.44 37.72 36.46 37.03 1,225,534 -1.46(-3.80%)
Dec 09, 2011 37.73 38.65 37.47 38.49 581,945 +0.94(+2.50%)
Dec 08, 2011 38.61 38.83 37.20 37.55 770,357 -1.59(-4.07%)
Dec 07, 2011 38.49 39.49 37.75 39.15 1,017,018 +0.20(+0.50%)
Dec 06, 2011 38.70 39.41 38.04 38.95 910,817 +0.23(+0.61%)
Dec 05, 2011 38.93 39.78 38.29 38.72 1,384,713 +0.55(+1.43%)
Dec 02, 2011 38.47 38.83 38.02 38.17 1,125,920 +0.27(+0.72%)
Dec 01, 2011 38.13 38.90 37.54 37.90 1,038,877 -0.47(-1.22%)
Nov 30, 2011 36.23 38.39 36.23 38.36 1,396,974 +3.77(+10.88%)
Nov 29, 2011 34.58 35.07 34.09 34.60 603,056 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,604 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,884 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,528 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,230 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,138 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,733 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,779 -1.07(-3.07%)
Nov 16, 2011 35.41 35.75 34.63 34.77 1,036,005 -1.29(-3.57%)
Nov 15, 2011 35.22 36.37 35.04 36.05 676,147 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,907 +0.23(+0.64%)
Nov 11, 2011 34.50 35.68 34.34 35.26 537,126 +1.39(+4.12%)
Nov 10, 2011 33.89 34.07 33.11 33.86 840,234 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.29 826,791 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.94 35.40 704,554 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,586 -0.22(-0.62%)
Nov 04, 2011 34.39 35.72 34.33 35.46 1,083,518 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.60 34.86 889,131 +0.78(+2.29%)
Nov 02, 2011 33.91 34.38 33.49 34.08 1,192,512 +1.24(+3.77%)
Nov 01, 2011 32.50 33.58 32.09 32.84 1,242,836 -1.58(-4.59%)
Oct 31, 2011 35.17 35.17 33.86 34.42 1,305,356 -1.40(-3.91%)
Oct 28, 2011 35.58 36.37 35.09 35.82 827,721 +0.08(+0.22%)
Oct 27, 2011 34.58 36.38 33.04 35.75 1,059,566 +3.55(+11.03%)
Oct 26, 2011 32.41 32.58 30.92 32.19 861,144 +0.59(+1.87%)
Oct 25, 2011 32.69 32.69 31.51 31.60 520,935 -1.42(-4.29%)
Oct 24, 2011 31.84 33.35 31.84 33.02 596,494 +1.46(+4.64%)
Oct 21, 2011 31.26 31.88 30.84 31.56 384,309 +0.86(+2.79%)
Oct 20, 2011 30.08 30.79 29.43 30.70 575,296 +0.55(+1.81%)
Oct 19, 2011 30.68 30.86 30.01 30.15 736,104 -0.65(-2.12%)
Oct 18, 2011 29.45 31.00 29.27 30.81 1,240,087 +1.20(+4.05%)
Oct 17, 2011 30.78 30.84 29.48 29.61 502,253 -1.39(-4.50%)
Oct 14, 2011 31.03 31.21 30.35 31.00 484,497 +0.53(+1.74%)
Oct 13, 2011 30.20 30.78 29.51 30.47 562,527 -0.09(-0.31%)
Oct 12, 2011 29.94 31.14 29.85 30.57 734,634 +0.97(+3.26%)
Oct 11, 2011 29.20 29.97 28.95 29.60 397,272 +0.02(+0.05%)
Oct 10, 2011 28.99 29.59 28.88 29.59 398,849 +1.46(+5.21%)
Oct 07, 2011 29.25 29.37 27.64 28.12 638,559 -0.92(-3.17%)
Oct 06, 2011 28.84 29.28 28.63 29.04 803,744 +1.06(+3.79%)
Oct 05, 2011 25.89 28.17 25.45 27.98 1,560,635 +2.08(+8.03%)
Oct 04, 2011 24.73 25.95 24.22 25.90 1,597,468 +0.94(+3.78%)
Oct 03, 2011 26.05 26.70 24.76 24.96 1,189,356 -1.53(-5.79%)
Sep 30, 2011 26.83 27.23 26.42 26.49 542,517 -1.00(-3.65%)
Sep 29, 2011 28.11 28.30 26.63 27.50 644,046 +0.20(+0.74%)
Sep 28, 2011 29.21 29.29 27.08 27.29 992,485 -1.85(-6.34%)
Sep 27, 2011 28.48 30.14 28.39 29.14 1,023,458 +1.56(+5.65%)
Sep 26, 2011 27.40 27.64 26.00 27.58 589,469 +0.96(+3.60%)
Sep 23, 2011 25.88 27.11 25.88 26.62 592,417 +0.39(+1.48%)
Sep 22, 2011 27.26 27.44 25.51 26.24 1,021,963 -2.12(-7.47%)
Sep 21, 2011 29.59 29.59 28.35 28.35 693,008 -1.33(-4.49%)
Sep 20, 2011 30.88 31.09 29.68 29.69 585,928 -1.13(-3.67%)
Sep 19, 2011 30.83 30.97 30.19 30.82 787,336 -0.79(-2.51%)
Sep 16, 2011 32.07 32.30 31.23 31.61 810,611 -0.31(-0.98%)
Sep 15, 2011 31.80 32.07 31.42 31.92 700,749 +0.46(+1.46%)
Sep 14, 2011 31.27 31.85 30.40 31.46 918,962 +0.48(+1.53%)
Sep 13, 2011 30.18 31.11 29.58 30.99 1,098,629 +1.00(+3.32%)
Sep 12, 2011 29.60 30.42 29.23 29.99 736,770 +0.00(+0.00%)
Sep 09, 2011 30.56 30.85 29.80 29.99 661,428 -0.96(-3.10%)
Sep 08, 2011 31.05 31.48 30.81 30.95 580,801 -0.43(-1.37%)
Sep 07, 2011 30.78 31.59 30.78 31.38 710,059 +1.32(+4.41%)
Sep 06, 2011 29.21 30.14 28.52 30.05 1,282,904 -0.16(-0.54%)
Sep 02, 2011 30.72 31.49 29.94 30.22 386,409 -1.39(-4.41%)
Sep 01, 2011 32.28 32.62 31.56 31.61 521,896 -0.67(-2.08%)
Aug 31, 2011 33.63 34.00 32.00 32.28 1,879,338 +0.37(+1.17%)
Aug 30, 2011 31.24 32.26 31.14 31.91 649,208 +0.07(+0.22%)
Aug 29, 2011 30.95 31.89 30.78 31.84 488,162 +1.53(+5.06%)
Aug 26, 2011 28.94 30.47 28.62 30.30 529,426 +1.07(+3.68%)
Aug 25, 2011 30.24 30.39 29.04 29.23 525,750 -0.70(-2.34%)
Aug 24, 2011 29.59 30.05 29.13 29.93 400,858 +0.32(+1.08%)
Aug 23, 2011 28.83 29.61 28.66 29.61 687,253 +0.89(+3.09%)
Aug 22, 2011 29.99 30.08 28.60 28.72 684,313 -0.33(-1.13%)
Aug 19, 2011 28.79 30.26 28.74 29.05 1,238,339 -0.12(-0.43%)
Aug 18, 2011 30.36 30.36 28.62 29.17 1,340,276 -2.25(-7.16%)
Aug 17, 2011 31.77 32.29 31.24 31.42 610,787 -0.33(-1.05%)
Aug 16, 2011 31.63 32.34 31.43 31.76 1,037,325 -0.42(-1.30%)
Aug 15, 2011 32.02 32.22 31.87 32.18 532,756 +0.52(+1.64%)
Aug 12, 2011 31.69 32.11 31.34 31.66 674,144 +0.34(+1.09%)
Aug 11, 2011 30.24 31.68 29.29 31.32 1,798,621 +1.36(+4.54%)
Aug 10, 2011 30.00 31.65 29.33 29.96 2,900,211 -0.87(-2.82%)
Aug 09, 2011 31.73 30.83 28.71 30.83 1,910,573 +1.86(+6.44%)
Aug 08, 2011 31.73 32.01 28.96 28.96 3,282,113 -4.00(-12.13%)
Aug 05, 2011 33.89 34.32 31.71 32.96 1,647,252 -0.40(-1.21%)
Aug 04, 2011 34.49 35.03 33.37 33.37 1,861,605 -2.09(-5.89%)
Aug 03, 2011 35.63 35.76 34.23 35.46 1,097,734 -0.11(-0.31%)
Aug 02, 2011 35.77 36.50 35.54 35.56 1,350,511 -0.57(-1.57%)
Aug 01, 2011 37.03 37.20 35.69 36.13 904,672 -0.38(-1.04%)
Jul 29, 2011 36.08 36.78 35.57 36.51 839,468 -0.13(-0.36%)
Jul 28, 2011 36.50 37.87 36.39 36.64 1,496,150 -0.01(-0.02%)
Jul 27, 2011 37.89 38.06 36.54 36.65 1,063,906 -1.53(-4.01%)
Jul 26, 2011 38.95 38.95 38.11 38.18 1,020,165 -0.89(-2.29%)
Jul 25, 2011 38.74 39.31 38.65 39.07 770,231 -0.09(-0.24%)
Jul 22, 2011 39.12 39.25 39.06 39.17 470,958 +0.09(+0.24%)
Jul 21, 2011 38.59 39.13 38.43 39.07 910,947 +0.67(+1.74%)
Jul 20, 2011 38.62 38.62 38.21 38.41 668,825 -0.17(-0.44%)
Jul 19, 2011 38.36 38.60 38.25 38.58 940,478 +0.82(+2.16%)
Jul 18, 2011 38.14 38.38 37.61 37.76 985,008 -0.43(-1.12%)
Jul 15, 2011 37.61 38.21 37.28 38.19 1,124,333 +0.66(+1.76%)
Jul 14, 2011 38.00 38.38 37.43 37.53 1,170,350 -0.27(-0.72%)
Jul 13, 2011 37.79 38.83 37.65 37.80 863,351 +0.28(+0.75%)
Jul 12, 2011 37.65 38.06 37.50 37.52 537,975 -0.26(-0.70%)
Jul 11, 2011 37.88 38.10 37.51 37.79 1,188,914 -0.71(-1.86%)
Jul 08, 2011 38.06 38.55 37.86 38.50 1,142,670 -0.05(-0.14%)
Jul 07, 2011 38.48 38.67 38.34 38.55 1,611,935 +0.61(+1.60%)
Jul 06, 2011 38.13 38.25 37.58 37.95 1,373,887 -0.11(-0.29%)
Jul 05, 2011 38.75 38.75 38.01 38.06 1,772,433 -0.82(-2.10%)
Jul 01, 2011 38.58 38.94 38.07 38.87 1,517,031 +0.31(+0.81%)
Jun 30, 2011 38.50 39.00 38.44 38.56 1,447,462 +0.09(+0.22%)
Jun 29, 2011 38.13 38.83 38.04 38.48 946,975 +0.58(+1.54%)
Jun 28, 2011 37.33 38.03 37.26 37.89 636,495 +0.86(+2.33%)
Jun 27, 2011 37.31 37.44 36.85 37.03 597,974 -0.30(-0.81%)
Jun 24, 2011 37.75 38.03 36.95 37.33 1,202,585 -0.40(-1.05%)
Jun 23, 2011 36.99 37.80 36.40 37.73 1,130,027 +0.09(+0.25%)
Jun 22, 2011 37.82 38.17 37.58 37.64 1,202,319 -0.24(-0.64%)
Jun 21, 2011 37.37 38.10 37.30 37.88 724,108 +0.90(+2.44%)
Jun 20, 2011 36.80 37.18 36.75 36.98 919,836 +0.40(+1.10%)
Jun 17, 2011 37.07 37.07 36.15 36.57 1,551,674 -0.05(-0.15%)
Jun 16, 2011 36.81 37.40 36.08 36.63 1,318,007 -0.02(-0.04%)
Jun 15, 2011 36.97 37.72 36.50 36.64 1,036,296 -0.70(-1.87%)
Jun 14, 2011 36.79 37.61 36.74 37.34 972,027 +1.03(+2.84%)
Jun 13, 2011 37.30 37.30 35.93 36.31 1,044,014 -0.93(-2.50%)
Jun 10, 2011 36.40 37.45 36.30 37.24 1,864,668 +0.66(+1.80%)
Jun 09, 2011 36.47 36.92 36.21 36.58 800,079 +0.26(+0.71%)
Jun 08, 2011 36.43 36.66 36.13 36.33 1,093,034 -0.34(-0.93%)
Jun 07, 2011 36.40 37.22 36.25 36.67 964,264 +0.47(+1.29%)
Jun 06, 2011 36.93 37.25 36.14 36.20 1,157,194 -0.72(-1.96%)
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.