Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.88 -3.87 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.35 52.70 51.30 51.57 642,398 -0.31(-0.59%)
Jul 30, 2015 52.64 52.87 51.50 51.88 592,121 -0.77(-1.45%)
Jul 29, 2015 51.99 52.78 51.44 52.64 775,076 +0.75(+1.44%)
Jul 28, 2015 51.53 52.35 51.00 51.90 1,009,875 +0.94(+1.84%)
Jul 27, 2015 50.64 51.53 50.22 50.96 1,233,509 -0.16(-0.32%)
Jul 24, 2015 51.27 51.83 50.88 51.12 1,773,000 -0.35(-0.68%)
Jul 23, 2015 48.78 51.97 48.42 51.47 2,833,394 +2.55(+5.22%)
Jul 22, 2015 48.75 49.37 48.51 48.92 1,983,559 -0.49(-1.00%)
Jul 21, 2015 49.73 50.25 49.21 49.41 1,391,726 -0.54(-1.09%)
Jul 20, 2015 50.46 50.66 49.78 49.95 706,125 -0.55(-1.10%)
Jul 17, 2015 51.15 51.20 50.21 50.51 614,776 -0.71(-1.38%)
Jul 16, 2015 51.72 51.72 51.06 51.21 636,674 -0.09(-0.17%)
Jul 15, 2015 52.05 52.23 50.95 51.30 664,657 -0.78(-1.50%)
Jul 14, 2015 51.53 52.24 51.20 52.08 511,036 +0.64(+1.24%)
Jul 13, 2015 51.27 52.06 50.95 51.44 797,850 +0.73(+1.44%)
Jul 10, 2015 50.96 51.43 50.53 50.71 676,086 +0.27(+0.54%)
Jul 09, 2015 50.75 50.93 50.14 50.44 516,958 +0.68(+1.37%)
Jul 08, 2015 50.87 51.27 49.65 49.76 965,530 -1.80(-3.48%)
Jul 07, 2015 51.41 51.77 49.76 51.55 628,020 +0.20(+0.38%)
Jul 06, 2015 51.06 51.89 51.02 51.36 511,972 -0.41(-0.79%)
Jul 02, 2015 51.94 51.77 51.77 51.77 421,963 -0.01(-0.02%)
Jul 01, 2015 51.74 51.96 51.49 51.78 580,170 +0.31(+0.60%)
Jun 30, 2015 53.15 53.18 51.33 51.47 684,628 -1.17(-2.23%)
Jun 29, 2015 53.58 54.23 52.57 52.64 619,874 -1.75(-3.22%)
Jun 26, 2015 54.10 54.47 53.72 54.40 669,972 +0.48(+0.88%)
Jun 25, 2015 54.23 54.58 53.76 53.92 451,144 -0.37(-0.69%)
Jun 24, 2015 54.58 54.93 54.08 54.30 421,306 -0.40(-0.73%)
Jun 23, 2015 54.31 54.75 54.01 54.70 792,507 +0.43(+0.80%)
Jun 22, 2015 54.26 54.46 53.89 54.26 560,950 +0.20(+0.38%)
Jun 19, 2015 54.50 54.74 53.90 54.06 1,330,137 -0.49(-0.89%)
Jun 18, 2015 54.04 54.73 53.54 54.54 373,287 +0.52(+0.96%)
Jun 17, 2015 54.38 54.51 53.51 54.02 463,614 -0.26(-0.49%)
Jun 16, 2015 53.85 54.63 53.79 54.29 338,737 +0.37(+0.68%)
Jun 15, 2015 54.05 54.25 53.29 53.92 464,063 -0.61(-1.12%)
Jun 12, 2015 54.65 54.65 54.14 54.53 387,023 -0.34(-0.62%)
Jun 11, 2015 54.75 55.23 54.57 54.87 483,978 +0.10(+0.19%)
Jun 10, 2015 54.93 55.55 54.75 54.77 430,323 +0.45(+0.83%)
Jun 09, 2015 54.63 55.11 54.31 54.32 299,747 -0.21(-0.39%)
Jun 08, 2015 55.23 55.42 54.20 54.53 355,446 -0.70(-1.26%)
Jun 05, 2015 55.17 55.33 54.88 55.23 369,653 -0.22(-0.40%)
Jun 04, 2015 55.51 56.21 55.08 55.45 723,531 -0.44(-0.79%)
Jun 03, 2015 55.06 56.52 55.03 55.90 715,769 +0.93(+1.69%)
Jun 02, 2015 54.18 55.55 53.95 54.97 535,353 +1.05(+1.94%)
Jun 01, 2015 54.15 54.30 53.55 53.92 559,438 -0.37(-0.69%)
May 29, 2015 54.44 54.62 53.91 54.30 514,306 -0.20(-0.37%)
May 28, 2015 54.92 55.09 54.25 54.50 521,018 -0.71(-1.29%)
May 27, 2015 54.54 55.27 54.45 55.21 652,348 +0.46(+0.84%)
May 26, 2015 55.63 55.63 54.27 54.75 565,570 -1.05(-1.88%)
May 22, 2015 56.00 55.80 55.80 55.80 643,560 +0.03(+0.05%)
May 21, 2015 56.09 56.09 55.59 55.78 739,011 -0.07(-0.12%)
May 20, 2015 55.69 56.31 55.48 55.85 519,809 +0.45(+0.81%)
May 19, 2015 55.69 55.74 55.03 55.40 756,771 -0.47(-0.85%)
May 18, 2015 55.58 56.05 55.47 55.87 456,491 -0.07(-0.12%)
May 15, 2015 55.76 56.15 55.49 55.94 532,261 +0.22(+0.39%)
May 14, 2015 56.24 56.41 55.52 55.72 605,039 -0.14(-0.24%)
May 13, 2015 56.02 56.55 55.78 55.85 587,023 +0.06(+0.11%)
May 12, 2015 56.07 56.23 55.69 55.80 577,012 -0.30(-0.54%)
May 11, 2015 55.84 56.20 55.62 56.10 599,666 +0.40(+0.71%)
May 08, 2015 55.94 56.10 55.42 55.70 463,503 +0.41(+0.75%)
May 07, 2015 54.38 55.40 54.14 55.29 620,332 +0.50(+0.91%)
May 06, 2015 55.22 55.22 54.41 54.79 526,163 +0.02(+0.03%)
May 05, 2015 55.34 55.71 54.66 54.77 377,598 -0.38(-0.69%)
May 04, 2015 55.11 55.44 54.53 55.15 744,079 +0.08(+0.15%)
May 01, 2015 55.31 55.72 54.31 55.07 579,401 +0.33(+0.60%)
Apr 30, 2015 54.19 55.12 53.77 54.74 594,915 -0.07(-0.12%)
Apr 29, 2015 54.82 55.19 54.48 54.81 646,534 -0.52(-0.93%)
Apr 28, 2015 54.97 55.40 54.64 55.32 587,908 +0.56(+1.02%)
Apr 27, 2015 53.91 55.52 53.75 54.76 1,285,387 +1.36(+2.55%)
Apr 24, 2015 53.49 54.15 53.25 53.40 1,566,328 +0.38(+0.72%)
Apr 23, 2015 49.12 53.47 49.11 53.02 3,216,122 +4.42(+9.10%)
Apr 22, 2015 48.26 48.71 48.08 48.60 932,710 +0.62(+1.29%)
Apr 21, 2015 48.45 48.85 47.77 47.98 776,633 -0.44(-0.91%)
Apr 20, 2015 48.20 48.62 47.95 48.42 738,782 +0.48(+1.01%)
Apr 17, 2015 48.30 48.44 47.60 47.94 817,246 -0.90(-1.84%)
Apr 16, 2015 50.14 50.24 48.83 48.83 765,249 -1.12(-2.25%)
Apr 15, 2015 49.98 50.20 49.76 49.96 1,207,379 +0.47(+0.94%)
Apr 14, 2015 49.89 50.15 49.13 49.49 1,137,161 -0.98(-1.94%)
Apr 13, 2015 50.36 50.83 50.34 50.48 656,629 -0.29(-0.57%)
Apr 10, 2015 50.66 51.01 50.66 50.76 788,086 -0.42(-0.83%)
Apr 09, 2015 50.70 51.26 50.62 51.19 554,124 +0.30(+0.60%)
Apr 08, 2015 51.41 51.65 50.46 50.88 670,603 -0.30(-0.59%)
Apr 07, 2015 52.01 52.01 51.08 51.19 655,276 -0.62(-1.19%)
Apr 06, 2015 51.34 52.01 51.08 51.80 641,027 -0.12(-0.23%)
Apr 02, 2015 51.27 51.92 51.92 51.92 511,017 +0.44(+0.85%)
Apr 01, 2015 52.07 52.19 50.93 51.48 932,945 -0.18(-0.34%)
Mar 31, 2015 52.14 52.27 50.85 51.66 1,379,853 +0.11(+0.21%)
Mar 30, 2015 50.31 51.77 50.16 51.55 697,459 +1.42(+2.83%)
Mar 27, 2015 50.10 50.49 49.68 50.13 717,557 -0.38(-0.75%)
Mar 26, 2015 50.70 51.00 50.12 50.51 755,809 -0.04(-0.08%)
Mar 25, 2015 51.50 51.66 50.53 50.55 689,957 -0.36(-0.70%)
Mar 24, 2015 50.91 51.38 50.54 50.91 570,807 +0.01(+0.02%)
Mar 23, 2015 50.42 51.16 50.32 50.90 724,845 +0.58(+1.16%)
Mar 20, 2015 48.87 50.53 48.73 50.31 1,926,190 +1.84(+3.79%)
Mar 19, 2015 49.92 49.96 48.18 48.48 1,229,782 -2.23(-4.40%)
Mar 18, 2015 48.24 51.02 48.24 50.71 1,497,961 +2.09(+4.30%)
Mar 17, 2015 48.03 48.87 47.89 48.62 896,402 +0.65(+1.36%)
Mar 16, 2015 47.31 48.16 46.86 47.97 930,290 +0.36(+0.75%)
Mar 13, 2015 48.17 48.50 47.34 47.62 870,067 -0.77(-1.59%)
Mar 12, 2015 47.95 48.46 47.73 48.39 907,712 +1.03(+2.18%)
Mar 11, 2015 46.67 47.60 46.67 47.35 1,336,823 +0.70(+1.50%)
Mar 10, 2015 48.31 48.50 46.56 46.65 1,362,768 -2.56(-5.20%)
Mar 09, 2015 48.65 49.72 48.59 49.21 914,255 +0.74(+1.52%)
Mar 06, 2015 48.73 49.47 48.12 48.47 1,011,161 -0.77(-1.57%)
Mar 05, 2015 48.79 49.45 48.31 49.25 992,809 +0.50(+1.03%)
Mar 04, 2015 47.77 48.88 47.63 48.74 804,922 +0.53(+1.10%)
Mar 03, 2015 48.15 48.63 48.05 48.21 725,176 +0.00(+0.00%)
Mar 02, 2015 47.65 48.24 47.44 48.21 445,023 +0.34(+0.72%)
Feb 27, 2015 48.46 48.65 47.79 47.87 641,656 -0.45(-0.92%)
Feb 26, 2015 48.28 48.94 48.18 48.31 684,684 +0.00(+0.00%)
Feb 25, 2015 48.81 48.84 48.20 48.31 618,832 -0.58(-1.19%)
Feb 24, 2015 48.49 49.15 48.29 48.89 983,411 +0.58(+1.20%)
Feb 23, 2015 48.14 48.62 47.89 48.31 849,226 -0.18(-0.36%)
Feb 20, 2015 48.08 48.82 47.21 48.49 1,640,676 +0.81(+1.71%)
Feb 19, 2015 46.03 48.04 45.64 47.68 1,744,924 +2.17(+4.76%)
Feb 18, 2015 45.54 46.32 45.36 45.51 1,080,950 -0.17(-0.37%)
Feb 17, 2015 46.25 46.42 45.64 45.68 743,173 -0.62(-1.34%)
Feb 13, 2015 45.65 46.30 46.30 46.30 509,959 +1.14(+2.53%)
Feb 12, 2015 45.24 45.44 44.76 45.16 1,074,442 +0.40(+0.90%)
Feb 11, 2015 44.99 45.05 44.20 44.75 537,991 -0.20(-0.45%)
Feb 10, 2015 45.12 45.17 44.43 44.96 789,951 -0.23(-0.50%)
Feb 09, 2015 45.17 46.07 45.14 45.18 672,193 +0.03(+0.07%)
Feb 06, 2015 45.33 46.03 44.98 45.15 752,091 -0.59(-1.29%)
Feb 05, 2015 44.71 45.80 44.71 45.74 449,688 +1.10(+2.46%)
Feb 04, 2015 45.36 45.47 44.49 44.64 527,294 -1.13(-2.48%)
Feb 03, 2015 44.95 45.82 44.62 45.77 851,084 +1.54(+3.47%)
Feb 02, 2015 44.30 44.49 43.65 44.23 664,007 +0.26(+0.59%)
Jan 30, 2015 43.56 44.47 42.51 43.97 950,315 -0.27(-0.61%)
Jan 29, 2015 44.18 44.33 43.30 44.24 592,729 +0.14(+0.32%)
Jan 28, 2015 45.11 45.22 43.98 44.10 541,021 -0.61(-1.37%)
Jan 27, 2015 44.39 45.10 44.17 44.71 603,673 -0.38(-0.84%)
Jan 26, 2015 44.26 45.09 43.86 45.09 674,068 +0.91(+2.05%)
Jan 23, 2015 45.08 45.08 44.09 44.18 761,504 -1.39(-3.04%)
Jan 22, 2015 45.17 45.64 44.74 45.57 606,989 +0.70(+1.55%)
Jan 21, 2015 44.23 44.91 44.13 44.87 544,192 +0.56(+1.27%)
Jan 20, 2015 44.86 45.10 43.89 44.31 813,890 -0.37(-0.83%)
Jan 16, 2015 44.67 44.85 44.07 44.68 1,042,675 +0.01(+0.02%)
Jan 15, 2015 45.62 46.09 44.57 44.67 996,316 -0.89(-1.95%)
Jan 14, 2015 45.33 45.85 44.84 45.56 879,780 -0.75(-1.61%)
Jan 13, 2015 47.03 47.49 45.80 46.31 1,167,457 -1.02(-2.16%)
Jan 12, 2015 47.60 47.63 46.39 47.33 799,347 -0.60(-1.26%)
Jan 09, 2015 48.16 48.16 47.51 47.94 735,685 -0.30(-0.63%)
Jan 08, 2015 47.95 48.47 47.65 48.24 1,049,775 +0.61(+1.29%)
Jan 07, 2015 48.33 48.62 47.49 47.63 1,124,441 -0.60(-1.25%)
Jan 06, 2015 48.64 48.78 47.49 48.23 1,081,042 -0.24(-0.49%)
Jan 05, 2015 50.84 50.84 48.34 48.47 1,263,160 -3.12(-6.05%)
Jan 02, 2015 51.61 52.22 51.05 51.59 675,236 +0.14(+0.28%)
Dec 31, 2014 52.16 51.45 51.45 51.45 541,162 -0.79(-1.51%)
Dec 30, 2014 51.84 52.64 51.84 52.24 448,670 +0.14(+0.27%)
Dec 29, 2014 51.35 52.46 51.33 52.09 489,850 +0.75(+1.46%)
Dec 26, 2014 51.35 51.68 51.15 51.35 376,863 +0.33(+0.64%)
Dec 24, 2014 50.80 51.02 51.02 51.02 534,016 +0.16(+0.31%)
Dec 23, 2014 50.20 51.13 50.20 50.86 501,241 +0.78(+1.56%)
Dec 22, 2014 49.88 50.20 49.44 50.08 1,170,297 +0.39(+0.79%)
Dec 19, 2014 49.14 49.81 48.99 49.68 1,383,809 +0.47(+0.96%)
Dec 18, 2014 49.83 49.94 48.37 49.21 1,072,190 +0.13(+0.26%)
Dec 17, 2014 48.00 49.21 47.50 49.09 1,697,158 +1.08(+2.26%)
Dec 16, 2014 47.69 48.81 47.11 48.00 1,505,821 +0.03(+0.05%)
Dec 15, 2014 49.14 49.41 47.90 47.98 1,320,646 -1.09(-2.22%)
Dec 12, 2014 50.24 50.24 49.04 49.07 989,988 -1.55(-3.07%)
Dec 11, 2014 51.33 51.33 50.53 50.62 783,920 -0.77(-1.50%)
Dec 10, 2014 52.34 52.77 51.07 51.40 637,895 -1.36(-2.58%)
Dec 09, 2014 52.16 53.02 52.16 52.76 475,537 -0.09(-0.17%)
Dec 08, 2014 53.81 53.81 52.64 52.85 478,634 -1.06(-1.96%)
Dec 05, 2014 53.86 54.44 53.69 53.91 581,669 +0.26(+0.49%)
Dec 04, 2014 53.58 53.95 53.37 53.65 520,842 -0.13(-0.25%)
Dec 03, 2014 52.86 53.99 52.65 53.78 696,641 +1.34(+2.56%)
Dec 02, 2014 52.92 53.29 52.35 52.44 627,432 -0.35(-0.67%)
Dec 01, 2014 53.03 53.48 52.48 52.79 591,744 -0.90(-1.67%)
Nov 28, 2014 54.79 54.79 53.55 53.69 246,645 -1.23(-2.23%)
Nov 26, 2014 55.07 54.91 54.91 54.91 379,313 -0.03(-0.05%)
Nov 25, 2014 54.71 55.19 54.54 54.94 533,634 +0.34(+0.63%)
Nov 24, 2014 54.51 54.66 54.21 54.60 702,691 +0.25(+0.46%)
Nov 21, 2014 53.76 54.42 53.75 54.34 883,726 +1.46(+2.76%)
Nov 20, 2014 52.21 52.93 52.21 52.88 654,532 +0.15(+0.29%)
Nov 19, 2014 53.76 53.85 52.66 52.73 849,219 -1.44(-2.65%)
Nov 18, 2014 54.22 54.54 53.97 54.17 849,586 -0.06(-0.11%)
Nov 17, 2014 54.07 54.52 53.63 54.23 613,690 +0.13(+0.25%)
Nov 14, 2014 53.69 54.20 53.41 54.09 1,052,474 +0.34(+0.62%)
Nov 13, 2014 54.14 54.37 53.67 53.76 641,866 -0.32(-0.59%)
Nov 12, 2014 53.96 54.42 53.83 54.08 577,287 -0.25(-0.46%)
Nov 11, 2014 54.42 54.73 53.95 54.33 633,609 -0.46(-0.84%)
Nov 10, 2014 56.13 56.39 54.55 54.79 1,065,047 -1.41(-2.51%)
Nov 07, 2014 55.99 56.64 55.59 56.20 824,588 +0.60(+1.09%)
Nov 06, 2014 55.43 56.00 55.33 55.59 737,651 +0.08(+0.14%)
Nov 05, 2014 55.53 55.95 55.14 55.52 913,392 -0.13(-0.24%)
Nov 04, 2014 55.44 55.77 54.45 55.65 848,812 +0.03(+0.06%)
Nov 03, 2014 56.27 56.43 55.52 55.62 882,495 -0.74(-1.32%)
Oct 31, 2014 54.96 56.49 54.51 56.36 1,137,792 +1.42(+2.58%)
Oct 30, 2014 54.60 55.70 54.60 54.94 810,051 +0.01(+0.02%)
Oct 29, 2014 55.65 55.96 54.41 54.93 849,732 -0.35(-0.63%)
Oct 28, 2014 54.25 55.55 54.00 55.29 880,951 +1.50(+2.80%)
Oct 27, 2014 53.86 54.19 54.38 53.78 1,362,814 -0.59(-1.09%)
Oct 24, 2014 53.46 54.55 53.27 54.38 1,064,180 +1.30(+2.46%)
Oct 23, 2014 53.67 53.87 52.02 53.07 1,414,829 -0.21(-0.39%)
Oct 22, 2014 54.42 54.47 53.22 53.28 829,174 -1.17(-2.15%)
Oct 21, 2014 53.76 54.58 53.27 54.45 722,162 +1.45(+2.74%)
Oct 20, 2014 52.25 52.70 52.23 53.00 569,845 +0.43(+0.81%)
Oct 17, 2014 52.72 53.44 51.72 52.57 713,254 +0.55(+1.06%)
Oct 16, 2014 50.39 52.34 50.39 52.02 815,721 +0.42(+0.81%)
Oct 15, 2014 50.95 52.09 50.05 51.60 730,881 +0.09(+0.18%)
Oct 14, 2014 51.59 52.59 51.23 51.51 1,046,314 +0.27(+0.52%)
Oct 13, 2014 52.08 53.32 51.15 51.24 979,857 -0.75(-1.45%)
Oct 10, 2014 52.68 53.34 51.99 51.99 620,523 -1.03(-1.94%)
Oct 09, 2014 54.95 54.95 52.79 53.02 742,267 -1.92(-3.50%)
Oct 08, 2014 54.46 54.99 53.28 54.94 645,030 +0.60(+1.11%)
Oct 07, 2014 54.90 55.31 54.31 54.34 648,913 -0.89(-1.60%)
Oct 06, 2014 55.50 55.71 54.68 55.23 676,150 +0.05(+0.09%)
Oct 03, 2014 55.87 56.07 55.05 55.18 542,915 -0.54(-0.97%)
Oct 02, 2014 56.06 56.35 54.97 55.72 574,310 -0.51(-0.91%)
Oct 01, 2014 56.95 57.17 55.97 56.23 895,267 -0.90(-1.58%)
Sep 30, 2014 57.58 57.69 56.80 57.13 695,781 -0.44(-0.77%)
Sep 29, 2014 57.87 58.23 57.55 57.57 591,450 -0.90(-1.54%)
Sep 26, 2014 58.25 58.73 58.03 58.48 568,349 +0.19(+0.33%)
Sep 25, 2014 59.05 59.17 57.86 58.28 838,539 -0.79(-1.33%)
Sep 24, 2014 60.35 60.35 58.98 59.07 1,012,313 -0.99(-1.64%)
Sep 23, 2014 60.22 60.58 60.03 60.05 839,715 -0.21(-0.35%)
Sep 22, 2014 60.76 60.76 59.82 60.26 659,907 -0.38(-0.62%)
Sep 19, 2014 61.78 61.78 60.53 60.64 1,199,602 -0.88(-1.43%)
Sep 18, 2014 61.26 61.68 61.17 61.52 759,064 +0.34(+0.56%)
Sep 17, 2014 60.46 61.41 60.46 61.17 1,031,507 +1.11(+1.85%)
Sep 16, 2014 59.08 60.30 59.08 60.06 762,496 +0.79(+1.34%)
Sep 15, 2014 59.09 59.48 59.09 59.27 468,158 +0.17(+0.28%)
Sep 12, 2014 59.11 59.35 58.79 59.10 888,299 -0.05(-0.08%)
Sep 11, 2014 58.60 59.39 58.53 59.15 504,121 +0.46(+0.78%)
Sep 10, 2014 58.30 58.71 57.80 58.69 392,897 +0.31(+0.53%)
Sep 09, 2014 58.74 58.74 58.05 58.38 458,532 -0.38(-0.64%)
Sep 08, 2014 59.44 59.51 58.53 58.76 467,498 -0.58(-0.97%)
Sep 05, 2014 59.53 59.53 58.90 59.34 216,870 -0.12(-0.20%)
Sep 04, 2014 59.33 60.12 59.24 59.45 333,139 +0.12(+0.20%)
Sep 03, 2014 59.25 59.74 58.94 59.34 708,330 +0.48(+0.82%)
Sep 02, 2014 58.55 58.90 58.33 58.85 647,829 +0.45(+0.77%)
Aug 29, 2014 58.30 58.40 58.40 58.40 232,145 +0.10(+0.17%)
Aug 28, 2014 58.54 58.54 57.94 58.30 400,996 -0.44(-0.75%)
Aug 27, 2014 58.66 58.84 58.33 58.74 458,299 +0.08(+0.14%)
Aug 26, 2014 58.09 58.79 57.97 58.66 437,759 +0.83(+1.43%)
Aug 25, 2014 58.28 58.42 57.77 57.83 432,045 +0.00(+0.00%)
Aug 22, 2014 58.05 58.13 57.72 57.83 308,931 -0.38(-0.66%)
Aug 21, 2014 58.37 58.39 57.75 58.22 305,560 -0.22(-0.37%)
Aug 20, 2014 58.23 58.55 57.92 58.43 411,019 +0.21(+0.36%)
Aug 19, 2014 58.31 58.58 58.01 58.23 347,421 +0.00(+0.00%)
Aug 18, 2014 57.41 58.28 57.30 58.23 655,172 +1.26(+2.21%)
Aug 15, 2014 57.41 57.52 56.67 56.96 384,684 -0.33(-0.57%)
Aug 14, 2014 57.31 57.44 57.12 57.29 231,916 -0.08(-0.13%)
Aug 13, 2014 56.71 57.42 56.54 57.37 311,327 +0.77(+1.36%)
Aug 12, 2014 56.98 57.26 56.29 56.60 330,877 -0.56(-0.97%)
Aug 11, 2014 57.44 57.47 57.00 57.15 397,329 +0.07(+0.13%)
Aug 08, 2014 56.61 57.14 56.42 57.08 488,359 +0.47(+0.82%)
Aug 07, 2014 57.44 57.54 56.29 56.61 645,563 -0.56(-0.97%)
Aug 06, 2014 56.26 57.35 56.19 57.17 747,273 +0.99(+1.76%)
Aug 05, 2014 56.47 57.07 55.97 56.18 666,719 -0.87(-1.53%)
Aug 04, 2014 56.54 57.18 56.17 57.05 818,265 +0.81(+1.45%)
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.