Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.34 94.73 92.86 93.61 959,222 -0.73(-0.77%)
Jul 30, 2019 93.95 94.86 93.90 94.34 595,446 -0.54(-0.57%)
Jul 29, 2019 96.09 96.19 94.81 94.89 635,336 -1.58(-1.64%)
Jul 26, 2019 94.89 98.58 94.28 96.47 856,608 +1.79(+1.89%)
Jul 25, 2019 89.81 95.11 89.47 94.68 1,481,272 +7.48(+8.58%)
Jul 24, 2019 86.90 87.55 86.13 87.20 649,395 -0.37(-0.42%)
Jul 23, 2019 87.92 89.02 87.53 87.56 532,532 +0.16(+0.18%)
Jul 22, 2019 87.52 88.10 86.71 87.40 349,748 +0.02(+0.02%)
Jul 19, 2019 86.94 88.15 86.21 87.38 278,133 +0.87(+1.01%)
Jul 18, 2019 86.44 87.04 85.94 86.51 274,189 +0.42(+0.49%)
Jul 17, 2019 87.34 87.61 86.05 86.09 500,242 -1.26(-1.45%)
Jul 16, 2019 86.51 88.29 86.36 87.36 463,492 +0.84(+0.97%)
Jul 15, 2019 86.66 86.86 85.49 86.51 575,301 +0.50(+0.58%)
Jul 12, 2019 85.44 86.14 85.16 86.02 1,274,182 +0.96(+1.13%)
Jul 11, 2019 85.43 85.62 84.63 85.05 362,325 -0.63(-0.73%)
Jul 10, 2019 87.17 87.44 85.56 85.68 292,977 -0.77(-0.89%)
Jul 09, 2019 85.78 86.56 84.63 86.45 599,056 -0.09(-0.11%)
Jul 08, 2019 87.69 88.22 86.35 86.54 305,418 -1.44(-1.64%)
Jul 05, 2019 87.64 88.09 85.77 87.98 268,951 -0.42(-0.48%)
Jul 03, 2019 88.82 89.06 88.06 88.41 232,649 -0.17(-0.19%)
Jul 02, 2019 89.30 89.30 88.09 88.57 624,161 -0.89(-0.99%)
Jul 01, 2019 88.98 89.60 88.83 89.46 431,583 +0.84(+0.95%)
Jun 28, 2019 87.29 88.65 86.79 88.62 880,524 +1.55(+1.77%)
Jun 27, 2019 86.59 87.19 86.24 87.08 355,322 +0.86(+1.00%)
Jun 26, 2019 84.70 86.44 84.22 86.21 299,131 +2.19(+2.61%)
Jun 25, 2019 84.15 85.06 83.66 84.02 461,619 -0.07(-0.09%)
Jun 24, 2019 84.48 84.49 83.29 84.10 308,420 -0.47(-0.55%)
Jun 21, 2019 84.53 85.18 84.27 84.57 472,239 -0.21(-0.24%)
Jun 20, 2019 85.31 85.54 84.10 84.77 365,500 +0.50(+0.59%)
Jun 19, 2019 84.06 84.78 83.45 84.28 425,085 +0.67(+0.81%)
Jun 18, 2019 82.75 85.34 82.75 83.60 434,055 +1.68(+2.05%)
Jun 17, 2019 82.73 82.83 80.97 81.92 471,880 -1.38(-1.65%)
Jun 14, 2019 83.37 83.61 82.73 83.30 192,504 -0.57(-0.68%)
Jun 13, 2019 83.84 84.24 83.08 83.87 320,692 +0.45(+0.54%)
Jun 12, 2019 83.15 83.84 82.35 83.42 349,523 -0.03(-0.03%)
Jun 11, 2019 82.50 83.66 82.50 83.45 752,158 +2.09(+2.57%)
Jun 10, 2019 81.49 82.29 81.14 81.36 224,882 +0.24(+0.30%)
Jun 07, 2019 81.30 81.85 80.33 81.12 295,109 -0.11(-0.14%)
Jun 06, 2019 80.80 81.46 80.18 81.23 490,892 +0.32(+0.39%)
Jun 05, 2019 81.18 81.18 79.84 80.91 331,144 -0.05(-0.06%)
Jun 04, 2019 80.21 81.23 79.92 80.96 357,191 +1.26(+1.57%)
Jun 03, 2019 78.08 79.80 78.08 79.70 607,081 +1.71(+2.20%)
May 31, 2019 78.30 78.77 77.52 77.99 621,929 -1.57(-1.98%)
May 30, 2019 80.03 80.46 79.27 79.56 474,841 +0.12(+0.15%)
May 29, 2019 77.38 79.75 77.38 79.44 528,558 +0.79(+1.00%)
May 28, 2019 79.78 79.92 78.58 78.66 675,071 -0.93(-1.17%)
May 24, 2019 80.29 80.42 79.41 79.58 251,441 +0.11(+0.14%)
May 23, 2019 79.72 80.36 78.34 79.47 555,914 -1.50(-1.85%)
May 22, 2019 82.54 82.55 80.83 80.97 384,223 -2.16(-2.60%)
May 21, 2019 82.01 83.63 81.81 83.13 505,268 +1.84(+2.27%)
May 20, 2019 80.95 82.05 80.75 81.29 518,480 -0.35(-0.43%)
May 17, 2019 82.53 83.54 81.59 81.64 1,176,452 -1.69(-2.03%)
May 16, 2019 83.46 84.05 83.01 83.33 417,458 +0.19(+0.22%)
May 15, 2019 81.85 83.23 81.16 83.15 342,737 +0.34(+0.40%)
May 14, 2019 81.66 83.29 81.15 82.81 565,250 +1.82(+2.25%)
May 13, 2019 82.97 83.01 79.59 80.99 508,599 -3.99(-4.70%)
May 10, 2019 83.65 85.05 83.30 84.98 536,274 +0.97(+1.15%)
May 09, 2019 82.83 84.38 82.45 84.01 407,224 +0.33(+0.39%)
May 08, 2019 82.64 84.25 82.48 83.69 406,488 +0.81(+0.98%)
May 07, 2019 84.41 85.10 82.35 82.88 518,992 -2.43(-2.85%)
May 06, 2019 83.98 86.02 83.89 85.31 527,834 -0.45(-0.52%)
May 03, 2019 84.69 86.22 84.69 85.75 463,854 +1.95(+2.33%)
May 02, 2019 83.43 84.55 83.09 83.80 320,811 +0.03(+0.03%)
May 01, 2019 85.40 85.40 83.71 83.77 244,292 -1.81(-2.12%)
Apr 30, 2019 85.32 85.90 84.88 85.59 416,319 +0.24(+0.28%)
Apr 29, 2019 85.16 85.57 84.39 85.34 424,693 -0.06(-0.07%)
Apr 26, 2019 84.69 86.29 84.60 85.40 600,099 +0.39(+0.46%)
Apr 25, 2019 85.55 86.44 83.16 85.01 713,472 +2.35(+2.84%)
Apr 24, 2019 83.36 83.46 82.50 82.66 385,965 -0.48(-0.58%)
Apr 23, 2019 82.71 83.90 82.44 83.15 474,125 +0.34(+0.40%)
Apr 22, 2019 83.43 83.48 82.08 82.81 364,211 -0.95(-1.13%)
Apr 18, 2019 83.52 84.32 83.18 83.76 386,061 -1.05(-1.24%)
Apr 17, 2019 86.10 86.76 84.74 84.81 315,806 -0.52(-0.61%)
Apr 16, 2019 85.42 85.60 85.06 85.33 337,566 +0.38(+0.45%)
Apr 15, 2019 84.93 85.21 84.28 84.95 345,026 -0.02(-0.02%)
Apr 12, 2019 84.91 85.37 84.37 84.97 381,334 +0.48(+0.57%)
Apr 11, 2019 84.95 85.32 84.03 84.49 584,798 -0.54(-0.63%)
Apr 10, 2019 85.34 85.38 84.47 85.03 639,543 +0.13(+0.15%)
Apr 09, 2019 86.44 86.44 84.71 84.90 452,698 -2.11(-2.43%)
Apr 08, 2019 87.72 87.78 86.85 87.01 627,249 -0.71(-0.81%)
Apr 05, 2019 87.70 88.39 87.52 87.72 332,015 +0.05(+0.05%)
Apr 04, 2019 86.68 87.70 86.29 87.67 360,672 +1.04(+1.20%)
Apr 03, 2019 86.58 87.20 86.21 86.63 489,859 +1.01(+1.17%)
Apr 02, 2019 86.03 86.29 84.86 85.62 348,259 -0.07(-0.09%)
Apr 01, 2019 84.92 85.80 84.88 85.70 357,168 +1.69(+2.02%)
Mar 29, 2019 83.67 84.41 83.51 84.00 520,694 +0.90(+1.09%)
Mar 28, 2019 83.19 83.46 82.05 83.10 552,236 +0.34(+0.42%)
Mar 27, 2019 82.44 82.89 81.90 82.76 627,263 +0.48(+0.59%)
Mar 26, 2019 82.73 82.99 81.86 82.27 521,699 +0.33(+0.40%)
Mar 25, 2019 81.31 82.22 80.90 81.95 457,551 +0.89(+1.10%)
Mar 22, 2019 83.28 83.37 81.00 81.05 582,477 -3.00(-3.57%)
Mar 21, 2019 82.13 84.32 81.46 84.05 297,073 +1.51(+1.83%)
Mar 20, 2019 82.77 83.22 81.34 82.54 396,340 -0.22(-0.27%)
Mar 19, 2019 82.90 83.48 82.42 82.77 466,411 +0.42(+0.51%)
Mar 18, 2019 81.88 83.03 81.73 82.35 485,620 +0.91(+1.12%)
Mar 15, 2019 81.12 82.29 80.79 81.43 1,221,043 +0.32(+0.39%)
Mar 14, 2019 81.62 81.81 80.90 81.12 426,432 -0.82(-1.00%)
Mar 13, 2019 82.23 82.31 81.72 81.94 487,912 +0.24(+0.29%)
Mar 12, 2019 81.57 82.29 81.38 81.70 352,702 +0.43(+0.53%)
Mar 11, 2019 80.18 81.32 79.69 81.26 581,523 +1.49(+1.87%)
Mar 08, 2019 80.20 80.20 79.30 79.77 515,406 -1.17(-1.44%)
Mar 07, 2019 81.37 81.37 80.17 80.94 479,611 -0.59(-0.73%)
Mar 06, 2019 82.77 82.77 81.29 81.53 527,791 -1.27(-1.53%)
Mar 05, 2019 82.88 83.36 82.54 82.80 343,927 -0.08(-0.10%)
Mar 04, 2019 82.72 83.19 82.08 82.88 455,928 +0.32(+0.39%)
Mar 01, 2019 82.99 83.33 81.72 82.56 464,589 +0.01(+0.01%)
Feb 28, 2019 83.40 83.40 82.26 82.55 526,097 -0.92(-1.10%)
Feb 27, 2019 83.38 83.70 82.89 83.46 508,364 +0.12(+0.14%)
Feb 26, 2019 83.75 84.51 83.19 83.34 586,859 -0.51(-0.61%)
Feb 25, 2019 83.19 84.69 82.70 83.85 857,133 +1.33(+1.61%)
Feb 22, 2019 83.65 85.02 82.33 82.52 769,379 -0.34(-0.41%)
Feb 21, 2019 81.52 83.04 81.44 82.86 931,312 +2.85(+3.56%)
Feb 20, 2019 78.62 80.20 78.55 80.01 598,095 +1.90(+2.43%)
Feb 19, 2019 77.52 78.32 77.52 78.12 526,946 +0.19(+0.25%)
Feb 15, 2019 78.20 78.64 77.53 77.92 309,762 +0.49(+0.63%)
Feb 14, 2019 77.26 77.92 76.93 77.43 338,815 -0.43(-0.55%)
Feb 13, 2019 78.36 78.60 77.37 77.86 356,940 +0.11(+0.14%)
Feb 12, 2019 76.57 77.91 76.53 77.75 294,675 +1.73(+2.28%)
Feb 11, 2019 75.93 76.22 75.40 76.02 284,794 +0.12(+0.16%)
Feb 08, 2019 75.62 76.28 74.87 75.90 279,381 +0.06(+0.07%)
Feb 07, 2019 76.54 76.94 75.24 75.84 336,935 -0.96(-1.25%)
Feb 06, 2019 76.56 77.20 76.37 76.80 483,336 -0.18(-0.23%)
Feb 05, 2019 76.79 77.04 76.29 76.98 340,943 +0.05(+0.06%)
Feb 04, 2019 76.20 77.22 75.83 76.93 488,034 +0.63(+0.82%)
Feb 01, 2019 76.19 76.84 75.85 76.30 594,874 +0.57(+0.76%)
Jan 31, 2019 74.39 76.55 73.44 75.73 644,964 +0.69(+0.92%)
Jan 30, 2019 74.81 75.82 73.86 75.04 383,607 +1.24(+1.68%)
Jan 29, 2019 73.40 74.38 73.15 73.80 408,405 +1.14(+1.57%)
Jan 28, 2019 71.89 72.71 71.12 72.66 207,956 +0.22(+0.31%)
Jan 25, 2019 71.97 72.84 71.39 72.44 271,055 +1.72(+2.43%)
Jan 24, 2019 70.55 71.12 70.17 70.72 237,843 -0.08(-0.12%)
Jan 23, 2019 71.94 71.94 70.53 70.80 505,160 -0.66(-0.92%)
Jan 22, 2019 71.68 71.86 70.63 71.46 341,757 -1.07(-1.48%)
Jan 18, 2019 71.95 72.64 71.40 72.53 321,439 +1.07(+1.50%)
Jan 17, 2019 70.14 72.20 69.88 71.46 504,163 +1.05(+1.50%)
Jan 16, 2019 69.74 70.88 69.74 70.40 293,758 +1.11(+1.60%)
Jan 15, 2019 70.72 70.87 68.79 69.29 286,049 -0.82(-1.17%)
Jan 14, 2019 70.05 70.58 69.23 70.12 341,666 -0.57(-0.81%)
Jan 11, 2019 70.12 71.06 69.73 70.69 434,857 +0.26(+0.37%)
Jan 10, 2019 69.15 70.55 69.01 70.43 361,884 +0.62(+0.89%)
Jan 09, 2019 70.41 71.09 68.77 69.81 508,113 +0.31(+0.45%)
Jan 08, 2019 67.72 69.68 67.72 69.50 783,283 +2.53(+3.78%)
Jan 07, 2019 67.73 68.24 66.42 66.96 632,046 -0.17(-0.25%)
Jan 04, 2019 65.91 67.40 65.52 67.13 452,588 +2.66(+4.13%)
Jan 03, 2019 65.77 66.20 64.37 64.47 571,776 -1.66(-2.50%)
Jan 02, 2019 64.56 66.74 63.87 66.12 409,027 +0.30(+0.45%)
Dec 31, 2018 66.11 66.41 64.64 65.83 489,781 -0.01(-0.01%)
Dec 28, 2018 66.61 66.93 65.53 65.83 490,106 -0.55(-0.84%)
Dec 27, 2018 65.25 66.40 64.11 66.39 719,315 -0.15(-0.22%)
Dec 26, 2018 64.43 66.62 63.47 66.54 577,652 +2.28(+3.56%)
Dec 24, 2018 65.17 65.62 64.16 64.25 452,156 -1.19(-1.82%)
Dec 21, 2018 65.99 67.25 65.24 65.45 1,424,800 -0.56(-0.85%)
Dec 20, 2018 66.76 67.73 65.58 66.01 708,480 -0.68(-1.01%)
Dec 19, 2018 68.42 69.27 66.43 66.69 823,907 -1.68(-2.46%)
Dec 18, 2018 68.08 68.98 67.46 68.37 945,304 +0.62(+0.91%)
Dec 17, 2018 68.59 69.69 67.48 67.75 900,727 -0.72(-1.05%)
Dec 14, 2018 68.39 70.36 68.32 68.47 1,384,687 -0.76(-1.10%)
Dec 13, 2018 70.61 70.61 69.19 69.23 689,652 -0.38(-0.54%)
Dec 12, 2018 70.29 70.99 69.46 69.61 606,277 +0.31(+0.44%)
Dec 11, 2018 70.84 70.86 69.22 69.30 843,034 -0.38(-0.54%)
Dec 10, 2018 70.11 70.41 68.91 69.68 495,582 -0.53(-0.75%)
Dec 07, 2018 72.43 73.55 69.94 70.21 679,639 -1.95(-2.70%)
Dec 06, 2018 70.62 72.17 70.20 72.16 546,626 -0.13(-0.18%)
Dec 04, 2018 74.74 75.25 72.25 72.29 813,059 -2.40(-3.21%)
Dec 03, 2018 76.10 76.54 73.90 74.69 552,010 +0.28(+0.37%)
Nov 30, 2018 73.47 74.51 73.47 74.41 459,508 +0.59(+0.80%)
Nov 29, 2018 73.87 74.28 73.46 73.82 401,503 -0.11(-0.15%)
Nov 28, 2018 71.62 74.00 70.70 73.93 519,427 +2.51(+3.51%)
Nov 27, 2018 72.60 72.87 70.45 71.42 928,973 -2.09(-2.84%)
Nov 26, 2018 73.55 74.75 73.12 73.51 417,991 +0.00(+0.00%)
Nov 23, 2018 72.61 74.15 71.94 73.51 332,792 -0.34(-0.46%)
Nov 21, 2018 73.85 73.85 73.85 0 +0.88(+1.20%)
Nov 20, 2018 73.05 73.63 71.93 72.97 594,027 -1.36(-1.83%)
Nov 19, 2018 75.35 75.68 73.92 74.33 801,553 -1.14(-1.51%)
Nov 16, 2018 75.04 75.89 74.90 75.47 284,354 +0.18(+0.25%)
Nov 15, 2018 74.16 75.37 73.98 75.29 314,889 +0.92(+1.23%)
Nov 14, 2018 74.87 75.67 73.49 74.37 566,057 -0.27(-0.36%)
Nov 13, 2018 74.47 76.02 74.04 74.64 301,009 +0.40(+0.54%)
Nov 12, 2018 74.56 75.32 73.96 74.23 556,260 -0.28(-0.37%)
Nov 09, 2018 74.53 74.82 73.13 74.51 735,868 -0.66(-0.88%)
Nov 08, 2018 76.06 76.69 74.77 75.17 328,080 -0.97(-1.28%)
Nov 07, 2018 76.54 76.91 75.28 76.15 394,503 +0.44(+0.58%)
Nov 06, 2018 75.39 75.92 74.87 75.70 345,440 +0.35(+0.46%)
Nov 05, 2018 75.79 76.61 74.71 75.35 574,753 -0.15(-0.19%)
Nov 02, 2018 75.29 75.88 74.49 75.50 511,974 +1.07(+1.43%)
Nov 01, 2018 73.19 74.81 72.77 74.44 578,874 +1.89(+2.61%)
Oct 31, 2018 71.45 73.16 71.34 72.54 691,073 +1.82(+2.57%)
Oct 30, 2018 69.21 70.92 69.03 70.72 853,018 +1.39(+2.00%)
Oct 29, 2018 71.08 71.55 68.62 69.33 491,149 -0.74(-1.06%)
Oct 26, 2018 70.12 71.03 68.99 70.08 888,721 -1.61(-2.24%)
Oct 25, 2018 69.84 72.40 69.21 71.69 1,585,624 +1.38(+1.96%)
Oct 24, 2018 73.30 74.32 70.18 70.31 1,123,180 -3.61(-4.89%)
Oct 23, 2018 73.49 74.37 72.93 73.92 740,593 -1.00(-1.34%)
Oct 22, 2018 73.65 75.24 73.65 74.92 621,628 +0.40(+0.54%)
Oct 19, 2018 75.14 75.17 74.00 74.52 316,693 -0.33(-0.44%)
Oct 18, 2018 76.20 76.43 74.68 74.85 655,655 -1.61(-2.10%)
Oct 17, 2018 75.66 76.52 74.92 76.46 578,342 +0.78(+1.03%)
Oct 16, 2018 75.53 75.71 74.78 75.68 590,412 +0.91(+1.22%)
Oct 15, 2018 74.92 76.20 74.63 74.77 951,042 -0.40(-0.54%)
Oct 12, 2018 76.05 76.05 74.36 75.17 744,463 +0.30(+0.41%)
Oct 11, 2018 75.37 76.49 73.99 74.87 788,504 -0.58(-0.77%)
Oct 10, 2018 77.29 77.57 75.37 75.45 717,838 -2.09(-2.69%)
Oct 09, 2018 78.07 78.71 77.43 77.53 693,813 -0.59(-0.75%)
Oct 08, 2018 76.92 78.33 76.09 78.12 1,086,982 +1.17(+1.52%)
Oct 05, 2018 77.75 78.53 76.56 76.95 776,339 -1.31(-1.68%)
Oct 04, 2018 79.04 79.61 78.15 78.27 380,239 -0.57(-0.72%)
Oct 03, 2018 78.88 79.01 78.31 78.84 328,500 +0.40(+0.52%)
Oct 02, 2018 77.39 78.82 77.39 78.43 751,029 -0.63(-0.80%)
Oct 01, 2018 78.94 79.59 78.12 79.07 409,720 +0.67(+0.86%)
Sep 28, 2018 77.83 79.06 77.83 78.40 361,406 +0.16(+0.20%)
Sep 27, 2018 78.19 78.96 77.95 78.24 494,327 +0.25(+0.32%)
Sep 26, 2018 79.22 79.51 77.93 77.99 658,374 -1.62(-2.03%)
Sep 25, 2018 79.20 79.66 78.69 79.61 356,809 +0.97(+1.24%)
Sep 24, 2018 79.15 80.20 78.52 78.64 322,255 -0.68(-0.86%)
Sep 21, 2018 80.75 80.81 78.91 79.32 824,425 -1.37(-1.70%)
Sep 20, 2018 81.82 81.82 80.50 80.69 431,320 +0.05(+0.06%)
Sep 19, 2018 79.84 81.00 79.80 80.64 443,656 +1.38(+1.74%)
Sep 18, 2018 79.00 79.67 78.47 79.26 605,854 +0.95(+1.21%)
Sep 17, 2018 78.55 79.55 78.25 78.31 342,950 -0.25(-0.32%)
Sep 14, 2018 79.09 79.11 77.97 78.56 706,494 -0.28(-0.35%)
Sep 13, 2018 80.03 80.03 78.46 78.84 348,994 -0.49(-0.61%)
Sep 12, 2018 78.71 79.90 78.50 79.33 494,905 +0.84(+1.07%)
Sep 11, 2018 77.37 78.90 76.40 78.49 513,130 +0.40(+0.51%)
Sep 10, 2018 78.50 78.95 77.92 78.09 623,328 -0.29(-0.36%)
Sep 07, 2018 78.94 79.70 77.29 78.38 1,383,071 -2.74(-3.38%)
Sep 06, 2018 81.09 81.90 80.35 81.12 382,993 +0.20(+0.25%)
Sep 05, 2018 79.88 81.44 79.74 80.92 445,837 +0.89(+1.11%)
Sep 04, 2018 79.97 81.12 79.34 80.02 367,517 -0.76(-0.94%)
Aug 31, 2018 80.79 80.79 80.79 0 +0.18(+0.23%)
Aug 30, 2018 81.49 81.49 80.08 80.60 453,803 -1.24(-1.52%)
Aug 29, 2018 81.50 82.51 80.75 81.84 394,901 +0.22(+0.27%)
Aug 28, 2018 82.20 82.63 81.23 81.62 405,690 +0.04(+0.04%)
Aug 27, 2018 81.03 82.26 80.54 81.59 375,383 +0.80(+0.99%)
Aug 24, 2018 81.35 81.35 80.36 80.79 484,123 +0.84(+1.05%)
Aug 23, 2018 81.93 81.93 79.82 79.95 534,316 -2.27(-2.76%)
Aug 22, 2018 83.32 83.66 81.95 82.22 434,682 -1.19(-1.42%)
Aug 21, 2018 82.29 84.48 82.29 83.41 626,321 +1.34(+1.64%)
Aug 20, 2018 81.88 82.64 81.77 82.06 338,593 +0.64(+0.79%)
Aug 17, 2018 80.24 81.80 79.45 81.42 529,163 +1.09(+1.36%)
Aug 16, 2018 79.32 80.61 79.01 80.33 561,762 +1.80(+2.29%)
Aug 15, 2018 79.07 79.15 77.32 78.53 500,694 -1.62(-2.02%)
Aug 14, 2018 80.45 80.80 79.93 80.14 567,189 -0.10(-0.13%)
Aug 13, 2018 81.14 81.22 79.57 80.24 696,216 -0.67(-0.82%)
Aug 10, 2018 80.94 81.67 79.58 80.91 403,463 -1.26(-1.53%)
Aug 09, 2018 82.67 82.73 81.93 82.17 447,999 -0.48(-0.59%)
Aug 08, 2018 82.89 83.41 82.08 82.66 628,907 -0.24(-0.29%)
Aug 07, 2018 83.35 84.66 82.85 82.89 481,050 +0.51(+0.62%)
Aug 06, 2018 81.48 82.50 80.68 82.38 869,933 +0.56(+0.68%)
Aug 03, 2018 81.64 82.41 81.11 81.83 600,106 -0.30(-0.37%)
Aug 02, 2018 81.19 82.60 80.79 82.13 726,632 -0.13(-0.16%)
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.