Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.73 83.29 82.30 82.98 429,366 +0.23(+0.28%)
Apr 29, 2019 82.57 82.97 81.83 82.75 438,003 -0.05(-0.07%)
Apr 26, 2019 82.12 83.67 82.03 82.80 618,905 +0.38(+0.46%)
Apr 25, 2019 82.95 83.81 80.63 82.43 735,831 +2.27(+2.84%)
Apr 24, 2019 80.83 80.93 79.99 80.15 398,060 -0.47(-0.58%)
Apr 23, 2019 80.20 81.35 79.93 80.62 488,984 +0.32(+0.40%)
Apr 22, 2019 80.89 80.95 79.58 80.30 375,625 -0.92(-1.13%)
Apr 18, 2019 80.98 81.76 80.66 81.22 398,160 -1.02(-1.24%)
Apr 17, 2019 83.48 84.12 82.16 82.24 325,703 -0.51(-0.61%)
Apr 16, 2019 82.82 83.00 82.48 82.74 348,145 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.72 82.37 355,839 -0.02(-0.02%)
Apr 12, 2019 82.33 82.78 81.80 82.39 393,284 +0.47(+0.57%)
Apr 11, 2019 82.37 82.73 81.48 81.92 603,125 -0.52(-0.63%)
Apr 10, 2019 82.75 82.78 81.90 82.44 659,585 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.14 82.32 466,885 -2.05(-2.43%)
Apr 08, 2019 85.05 85.11 84.21 84.37 646,906 -0.69(-0.81%)
Apr 05, 2019 85.03 85.70 84.86 85.05 342,420 +0.05(+0.05%)
Apr 04, 2019 84.05 85.03 83.67 85.01 371,975 +1.01(+1.20%)
Apr 03, 2019 83.95 84.55 83.59 84.00 505,210 +0.97(+1.17%)
Apr 02, 2019 83.42 83.67 82.28 83.02 359,173 -0.07(-0.09%)
Apr 01, 2019 82.34 83.19 82.30 83.09 368,361 +1.64(+2.02%)
Mar 29, 2019 81.13 81.85 80.98 81.45 537,012 +0.88(+1.09%)
Mar 28, 2019 80.67 80.92 79.56 80.58 569,542 +0.33(+0.42%)
Mar 27, 2019 79.93 80.37 79.41 80.24 646,920 +0.47(+0.59%)
Mar 26, 2019 80.21 80.47 79.38 79.77 538,048 +0.32(+0.40%)
Mar 25, 2019 78.84 79.72 78.45 79.46 471,890 +0.87(+1.10%)
Mar 22, 2019 80.75 80.84 78.54 78.59 600,731 -2.91(-3.57%)
Mar 21, 2019 79.64 81.76 78.99 81.50 306,383 +1.46(+1.83%)
Mar 20, 2019 80.25 80.69 78.87 80.03 408,761 -0.22(-0.27%)
Mar 19, 2019 80.38 80.95 79.92 80.25 481,028 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.25 79.84 500,839 +0.88(+1.12%)
Mar 15, 2019 78.65 79.79 78.34 78.96 1,259,309 +0.31(+0.39%)
Mar 14, 2019 79.14 79.32 78.45 78.65 439,796 -0.79(-1.00%)
Mar 13, 2019 79.73 79.81 79.23 79.45 503,202 +0.23(+0.29%)
Mar 12, 2019 79.09 79.79 78.91 79.21 363,755 +0.42(+0.53%)
Mar 11, 2019 77.74 78.85 77.27 78.79 599,747 +1.44(+1.87%)
Mar 08, 2019 77.76 77.76 76.89 77.35 531,558 -1.13(-1.44%)
Mar 07, 2019 78.90 78.90 77.73 78.48 494,641 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.82 79.05 544,331 -1.23(-1.53%)
Mar 05, 2019 80.36 80.83 80.03 80.28 354,705 -0.08(-0.10%)
Mar 04, 2019 80.21 80.66 79.58 80.36 470,216 +0.31(+0.39%)
Mar 01, 2019 80.47 80.80 79.24 80.05 479,149 +0.01(+0.01%)
Feb 28, 2019 80.86 80.86 79.76 80.04 542,584 -0.89(-1.10%)
Feb 27, 2019 80.85 81.16 80.37 80.93 524,295 +0.12(+0.14%)
Feb 26, 2019 81.20 81.94 80.67 80.81 605,250 -0.49(-0.61%)
Feb 25, 2019 80.67 82.12 80.18 81.30 883,994 +1.29(+1.61%)
Feb 22, 2019 81.11 82.43 79.82 80.01 793,490 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,497 +2.76(+3.56%)
Feb 20, 2019 76.23 77.76 76.17 77.58 616,838 +1.84(+2.43%)
Feb 19, 2019 75.16 75.94 75.16 75.74 543,460 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.18 75.56 319,470 +0.48(+0.63%)
Feb 14, 2019 74.91 75.56 74.60 75.08 349,433 -0.41(-0.55%)
Feb 13, 2019 75.98 76.21 75.02 75.49 368,126 +0.11(+0.14%)
Feb 12, 2019 74.25 75.55 74.20 75.38 303,910 +1.68(+2.28%)
Feb 11, 2019 73.63 73.91 73.11 73.71 293,719 +0.12(+0.16%)
Feb 08, 2019 73.32 73.96 72.60 73.59 288,136 +0.05(+0.07%)
Feb 07, 2019 74.21 74.60 72.95 73.54 347,494 -0.93(-1.25%)
Feb 06, 2019 74.24 74.86 74.05 74.47 498,483 -0.17(-0.23%)
Feb 05, 2019 74.46 74.69 73.97 74.64 351,627 +0.04(+0.06%)
Feb 04, 2019 73.89 74.87 73.53 74.60 503,328 +0.61(+0.82%)
Feb 01, 2019 73.88 74.51 73.55 73.99 613,516 +0.56(+0.76%)
Jan 31, 2019 72.13 74.23 71.21 73.43 665,177 +0.67(+0.92%)
Jan 30, 2019 72.53 73.52 71.62 72.76 395,628 +1.20(+1.68%)
Jan 29, 2019 71.17 72.12 70.93 71.56 421,204 +1.10(+1.57%)
Jan 28, 2019 69.71 70.50 68.95 70.45 214,473 +0.22(+0.31%)
Jan 25, 2019 69.78 70.62 69.22 70.24 279,550 +1.67(+2.43%)
Jan 24, 2019 68.41 68.95 68.04 68.57 245,297 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.39 68.65 520,991 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.49 69.29 352,467 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.33 331,513 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.29 519,963 +1.02(+1.50%)
Jan 16, 2019 67.62 68.72 67.62 68.26 302,964 +1.08(+1.60%)
Jan 15, 2019 68.57 68.71 66.70 67.19 295,014 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.13 67.99 352,373 -0.56(-0.81%)
Jan 11, 2019 67.99 68.91 67.61 68.54 448,484 +0.25(+0.37%)
Jan 10, 2019 67.05 68.41 66.91 68.29 373,225 +0.60(+0.89%)
Jan 09, 2019 68.27 68.93 66.68 67.69 524,036 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.39 807,830 +2.46(+3.78%)
Jan 07, 2019 65.67 66.17 64.40 64.93 651,854 -0.16(-0.25%)
Jan 04, 2019 63.91 65.35 63.53 65.09 466,772 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.42 62.51 589,695 -1.61(-2.50%)
Jan 02, 2019 62.60 64.71 61.93 64.11 421,845 +0.29(+0.45%)
Dec 31, 2018 64.10 64.39 62.68 63.83 505,130 -0.01(-0.01%)
Dec 28, 2018 64.59 64.89 63.54 63.83 505,465 -0.54(-0.84%)
Dec 27, 2018 63.27 64.38 62.17 64.37 741,857 -0.14(-0.22%)
Dec 26, 2018 62.47 64.60 61.54 64.52 595,755 +2.22(+3.56%)
Dec 24, 2018 63.19 63.63 62.21 62.30 466,326 -1.16(-1.82%)
Dec 21, 2018 63.99 65.21 63.26 63.46 1,469,451 -0.55(-0.85%)
Dec 20, 2018 64.73 65.67 63.58 64.00 730,683 -0.65(-1.01%)
Dec 19, 2018 66.34 67.16 64.41 64.66 849,727 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 974,929 +0.60(+0.91%)
Dec 17, 2018 66.51 67.57 65.43 65.69 928,954 -0.70(-1.05%)
Dec 14, 2018 66.31 68.22 66.25 66.39 1,428,081 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.09 67.13 711,265 -0.37(-0.54%)
Dec 12, 2018 68.16 68.83 67.35 67.49 625,277 +0.30(+0.44%)
Dec 11, 2018 68.69 68.70 67.12 67.20 869,453 -0.37(-0.54%)
Dec 10, 2018 67.98 68.27 66.81 67.56 511,113 -0.51(-0.75%)
Dec 07, 2018 70.23 71.31 67.82 68.08 700,938 -1.89(-2.70%)
Dec 06, 2018 68.47 69.98 68.07 69.97 563,757 -0.13(-0.18%)
Dec 04, 2018 72.47 72.96 70.06 70.09 838,539 -2.32(-3.21%)
Dec 03, 2018 73.79 74.21 71.65 72.42 569,309 +0.27(+0.37%)
Nov 30, 2018 71.24 72.25 71.24 72.15 473,908 +0.57(+0.80%)
Nov 29, 2018 71.63 72.02 71.22 71.57 414,085 -0.11(-0.15%)
Nov 28, 2018 69.45 71.75 68.55 71.68 535,705 +2.43(+3.51%)
Nov 27, 2018 70.40 70.66 68.31 69.25 958,085 -2.03(-2.84%)
Nov 26, 2018 71.31 72.48 70.90 71.28 431,090 +0.00(+0.00%)
Nov 23, 2018 70.41 71.90 69.75 71.28 343,221 -0.33(-0.46%)
Nov 21, 2018 71.61 71.61 71.61 0 +0.85(+1.20%)
Nov 20, 2018 70.83 71.39 69.74 70.76 612,643 -1.32(-1.83%)
Nov 19, 2018 73.06 73.38 71.67 72.08 826,672 -1.10(-1.51%)
Nov 16, 2018 72.76 73.58 72.62 73.18 293,265 +0.18(+0.25%)
Nov 15, 2018 71.91 73.08 71.73 73.00 324,757 +0.89(+1.23%)
Nov 14, 2018 72.59 73.37 71.26 72.11 583,796 -0.26(-0.36%)
Nov 13, 2018 72.21 73.71 71.79 72.37 310,443 +0.39(+0.54%)
Nov 12, 2018 72.29 73.03 71.71 71.98 573,693 -0.27(-0.37%)
Nov 09, 2018 72.26 72.55 70.91 72.25 758,929 -0.64(-0.88%)
Nov 08, 2018 73.75 74.36 72.50 72.89 338,362 -0.94(-1.28%)
Nov 07, 2018 74.21 74.57 72.99 73.83 406,866 +0.43(+0.58%)
Nov 06, 2018 73.10 73.61 72.59 73.40 356,266 +0.34(+0.46%)
Nov 05, 2018 73.48 74.28 72.44 73.07 592,765 -0.14(-0.19%)
Nov 02, 2018 73.00 73.57 72.23 73.21 528,019 +1.03(+1.43%)
Nov 01, 2018 70.97 72.54 70.56 72.17 597,015 +1.84(+2.61%)
Oct 31, 2018 69.28 70.94 69.17 70.34 712,730 +1.76(+2.57%)
Oct 30, 2018 67.10 68.76 66.93 68.57 879,751 +1.35(+2.00%)
Oct 29, 2018 68.92 69.38 66.53 67.23 506,541 -0.72(-1.06%)
Oct 26, 2018 67.99 68.88 66.90 67.95 916,572 -1.56(-2.24%)
Oct 25, 2018 67.72 70.20 67.11 69.51 1,635,315 +1.34(+1.96%)
Oct 24, 2018 71.07 72.06 68.05 68.17 1,158,379 -3.50(-4.89%)
Oct 23, 2018 71.26 72.11 70.71 71.67 763,802 -0.97(-1.34%)
Oct 22, 2018 71.42 72.95 71.42 72.65 641,109 +0.39(+0.54%)
Oct 19, 2018 72.86 72.89 71.75 72.25 326,617 -0.32(-0.44%)
Oct 18, 2018 73.89 74.10 72.41 72.57 676,202 -1.56(-2.10%)
Oct 17, 2018 73.36 74.20 72.65 74.13 596,466 +0.76(+1.03%)
Oct 16, 2018 73.23 73.41 72.50 73.38 608,915 +0.88(+1.22%)
Oct 15, 2018 72.65 73.89 72.36 72.49 980,846 -0.39(-0.54%)
Oct 12, 2018 73.74 73.74 72.10 72.89 767,793 +0.29(+0.41%)
Oct 11, 2018 73.08 74.17 71.74 72.59 813,214 -0.56(-0.77%)
Oct 10, 2018 74.95 75.21 73.08 73.15 740,334 -2.02(-2.69%)
Oct 09, 2018 75.69 76.32 75.08 75.18 715,557 -0.57(-0.75%)
Oct 08, 2018 74.58 75.95 73.78 75.75 1,121,046 +1.13(+1.52%)
Oct 05, 2018 75.39 76.14 74.23 74.62 800,668 -1.27(-1.68%)
Oct 04, 2018 76.64 77.19 75.77 75.89 392,155 -0.55(-0.72%)
Oct 03, 2018 76.49 76.61 75.94 76.44 338,795 +0.39(+0.52%)
Oct 02, 2018 75.03 76.43 75.03 76.05 774,565 -0.62(-0.80%)
Oct 01, 2018 76.54 77.17 75.75 76.67 422,560 +0.65(+0.86%)
Sep 28, 2018 75.46 76.66 75.46 76.02 372,732 +0.15(+0.20%)
Sep 27, 2018 75.81 76.56 75.58 75.86 509,819 +0.24(+0.32%)
Sep 26, 2018 76.81 77.09 75.56 75.62 679,007 -1.57(-2.03%)
Sep 25, 2018 76.79 77.24 76.30 77.19 367,991 +0.94(+1.24%)
Sep 24, 2018 76.75 77.76 76.13 76.25 332,354 -0.66(-0.86%)
Sep 21, 2018 78.30 78.35 76.51 76.91 850,261 -1.33(-1.70%)
Sep 20, 2018 79.33 79.33 78.06 78.23 444,837 +0.04(+0.06%)
Sep 19, 2018 77.41 78.54 77.38 78.19 457,560 +1.34(+1.74%)
Sep 18, 2018 76.60 77.25 76.09 76.85 624,841 +0.92(+1.21%)
Sep 17, 2018 76.17 77.13 75.87 75.94 353,697 -0.24(-0.32%)
Sep 14, 2018 76.68 76.71 75.61 76.18 728,635 -0.27(-0.35%)
Sep 13, 2018 77.60 77.60 76.08 76.44 359,931 -0.47(-0.61%)
Sep 12, 2018 76.32 77.48 76.11 76.92 510,414 +0.81(+1.07%)
Sep 11, 2018 75.02 76.51 74.08 76.10 529,210 +0.38(+0.51%)
Sep 10, 2018 76.11 76.55 75.55 75.72 642,862 -0.28(-0.36%)
Sep 07, 2018 76.54 77.28 74.94 76.00 1,426,415 -2.66(-3.38%)
Sep 06, 2018 78.63 79.41 77.90 78.65 394,995 +0.20(+0.25%)
Sep 05, 2018 77.45 78.97 77.32 78.46 459,809 +0.86(+1.11%)
Sep 04, 2018 77.54 78.65 76.93 77.59 379,035 -0.74(-0.94%)
Aug 31, 2018 78.33 78.33 78.33 0 +0.18(+0.23%)
Aug 30, 2018 79.01 79.01 77.65 78.15 468,025 -1.20(-1.52%)
Aug 29, 2018 79.02 80.00 78.30 79.36 407,277 +0.21(+0.27%)
Aug 28, 2018 79.70 80.12 78.76 79.14 418,404 +0.04(+0.05%)
Aug 27, 2018 78.56 79.76 78.09 79.11 387,147 +0.78(+0.99%)
Aug 24, 2018 78.88 78.88 77.92 78.33 499,295 +0.81(+1.05%)
Aug 23, 2018 79.44 79.44 77.40 77.52 551,060 -2.20(-2.76%)
Aug 22, 2018 80.79 81.11 79.46 79.72 448,304 -1.15(-1.42%)
Aug 21, 2018 79.79 81.91 79.79 80.87 645,949 +1.30(+1.64%)
Aug 20, 2018 79.39 80.13 79.29 79.57 349,204 +0.62(+0.79%)
Aug 17, 2018 77.81 79.31 77.03 78.95 545,747 +1.06(+1.36%)
Aug 16, 2018 76.91 78.16 76.61 77.89 579,367 +1.75(+2.29%)
Aug 15, 2018 76.66 76.74 74.97 76.14 516,384 -1.57(-2.02%)
Aug 14, 2018 78.00 78.35 77.50 77.71 584,964 -0.10(-0.13%)
Aug 13, 2018 78.67 78.75 77.15 77.81 718,035 -0.65(-0.82%)
Aug 10, 2018 78.48 79.19 77.16 78.45 416,107 -1.22(-1.53%)
Aug 09, 2018 80.16 80.22 79.44 79.68 462,039 -0.47(-0.59%)
Aug 08, 2018 80.38 80.87 79.59 80.14 648,616 -0.23(-0.29%)
Aug 07, 2018 80.82 82.09 80.33 80.38 496,125 +0.50(+0.62%)
Aug 06, 2018 79.00 79.99 78.23 79.88 897,195 +0.54(+0.68%)
Aug 03, 2018 79.16 79.91 78.65 79.34 618,913 -0.29(-0.37%)
Aug 02, 2018 78.73 80.09 78.34 79.63 749,403 -0.12(-0.16%)
Aug 01, 2018 80.01 80.29 79.37 79.76 750,617 -0.17(-0.21%)
Jul 31, 2018 80.48 80.72 79.42 79.92 805,474 -0.57(-0.70%)
Jul 30, 2018 80.80 81.45 80.48 80.49 445,312 +0.11(+0.13%)
Jul 27, 2018 82.09 82.26 80.09 80.38 630,876 -1.23(-1.51%)
Jul 26, 2018 82.64 83.29 79.39 81.62 1,177,546 +0.16(+0.20%)
Jul 25, 2018 82.07 83.33 80.67 81.46 542,765 -0.68(-0.83%)
Jul 24, 2018 82.45 83.42 81.83 82.14 766,649 +0.98(+1.21%)
Jul 23, 2018 80.67 80.62 81.16 433,761 +0.49(+0.60%)
Jul 20, 2018 80.59 81.10 80.03 80.67 485,443 -0.02(-0.02%)
Jul 19, 2018 81.39 81.42 80.34 80.69 455,372 -1.29(-1.58%)
Jul 18, 2018 80.54 82.05 80.44 81.98 460,130 +1.59(+1.97%)
Jul 17, 2018 79.63 80.58 79.42 80.39 285,404 +0.73(+0.91%)
Jul 16, 2018 79.89 80.62 79.41 79.67 457,142 -0.07(-0.09%)
Jul 13, 2018 79.34 80.36 78.98 79.74 368,577 +0.40(+0.50%)
Jul 12, 2018 80.08 81.08 78.98 79.34 366,178 -0.07(-0.09%)
Jul 11, 2018 79.75 80.11 78.72 79.41 367,418 -1.36(-1.69%)
Jul 10, 2018 81.01 82.04 80.07 80.77 546,844 +0.98(+1.23%)
Jul 09, 2018 79.06 79.89 78.35 79.79 465,578 +1.53(+1.96%)
Jul 06, 2018 77.83 78.74 76.90 78.26 364,850 +0.33(+0.42%)
Jul 05, 2018 78.02 78.24 77.17 77.93 561,092 +0.86(+1.12%)
Jul 03, 2018 77.07 77.07 77.07 0 -0.57(-0.73%)
Jul 02, 2018 76.72 78.02 76.59 77.64 663,590 +0.07(+0.09%)
Jun 29, 2018 78.45 78.71 77.50 77.57 534,060 -0.22(-0.28%)
Jun 28, 2018 78.20 78.53 76.58 77.79 827,314 -0.87(-1.10%)
Jun 27, 2018 80.06 80.34 78.51 78.66 407,111 -1.49(-1.86%)
Jun 26, 2018 79.68 80.34 78.72 80.14 554,489 +0.40(+0.50%)
Jun 25, 2018 82.28 82.28 78.86 79.75 583,521 -2.99(-3.61%)
Jun 22, 2018 82.02 83.07 81.93 82.73 821,443 +1.25(+1.53%)
Jun 21, 2018 82.09 82.14 80.74 81.48 493,951 -1.13(-1.36%)
Jun 20, 2018 82.18 82.72 81.00 82.61 352,699 +1.13(+1.38%)
Jun 19, 2018 81.96 81.96 80.30 81.48 565,044 -2.24(-2.68%)
Jun 18, 2018 82.44 84.02 82.40 83.72 443,116 +0.43(+0.52%)
Jun 15, 2018 85.14 82.71 83.29 904,215 -1.85(-2.18%)
Jun 14, 2018 84.96 85.38 84.04 85.14 396,905 +1.17(+1.39%)
Jun 13, 2018 84.57 84.66 83.57 83.97 561,266 -0.25(-0.29%)
Jun 12, 2018 85.04 85.10 83.96 84.22 250,181 -0.43(-0.50%)
Jun 11, 2018 84.88 84.98 83.71 84.65 313,543 -0.06(-0.07%)
Jun 08, 2018 84.82 85.33 84.42 84.71 374,162 -0.17(-0.20%)
Jun 07, 2018 85.46 85.68 84.15 84.88 643,450 -0.68(-0.80%)
Jun 06, 2018 85.57 84.20 85.56 346,484 +1.07(+1.27%)
Jun 05, 2018 84.09 84.71 83.74 84.49 341,879 +0.40(+0.47%)
Jun 04, 2018 83.51 84.71 83.44 84.09 488,826 +0.58(+0.69%)
Jun 01, 2018 84.05 84.38 83.41 83.51 701,527 +0.60(+0.73%)
May 31, 2018 84.79 86.31 82.88 82.91 867,421 -0.78(-0.93%)
May 30, 2018 82.86 84.25 82.65 83.69 430,778 +1.60(+1.95%)
May 29, 2018 81.45 82.74 81.40 82.09 480,507 -0.23(-0.28%)
May 25, 2018 82.32 82.32 82.32 0 -1.00(-1.20%)
May 24, 2018 82.82 83.68 82.66 83.32 604,304 +0.47(+0.57%)
May 23, 2018 82.64 83.07 81.77 82.85 464,430 -0.69(-0.82%)
May 22, 2018 83.63 84.95 83.39 83.53 364,370 +0.33(+0.40%)
May 21, 2018 85.01 85.01 82.87 83.20 404,119 -1.54(-1.82%)
May 18, 2018 83.95 84.77 83.78 84.74 657,443 +0.66(+0.79%)
May 17, 2018 82.57 84.20 81.83 84.08 922,355 +1.54(+1.87%)
May 16, 2018 81.70 83.01 81.70 82.54 754,541 +0.88(+1.08%)
May 15, 2018 80.31 81.97 79.86 81.66 547,168 +0.71(+0.88%)
May 14, 2018 81.14 81.47 80.64 80.94 472,886 -0.05(-0.07%)
May 11, 2018 81.50 81.92 80.94 81.00 271,988 -0.16(-0.20%)
May 10, 2018 80.46 81.94 80.25 81.16 572,440 +0.92(+1.14%)
May 09, 2018 81.14 81.45 80.12 80.24 396,456 -0.62(-0.76%)
May 08, 2018 80.26 81.19 80.26 80.86 661,241 +0.24(+0.30%)
May 07, 2018 79.67 80.90 79.46 80.62 486,361 +1.41(+1.78%)
May 04, 2018 77.82 79.85 77.41 79.21 597,263 +1.20(+1.54%)
May 03, 2018 77.07 78.49 76.85 78.01 660,314 +1.07(+1.39%)
May 02, 2018 77.50 78.38 76.76 76.94 583,100 -0.08(-0.10%)
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.