Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.10 116.10 116.10 242,564 +0.57(+0.50%)
Dec 30, 2020 114.80 117.17 114.46 115.53 242,564 +0.96(+0.84%)
Dec 29, 2020 115.16 115.95 114.17 114.57 213,808 -0.23(-0.20%)
Dec 28, 2020 115.35 116.27 114.54 114.80 148,908 +0.28(+0.25%)
Dec 24, 2020 115.39 115.39 113.69 114.52 69,311 -0.35(-0.30%)
Dec 23, 2020 114.49 115.59 114.34 114.87 179,227 +0.94(+0.83%)
Dec 22, 2020 114.83 115.40 113.74 113.93 254,185 -1.12(-0.98%)
Dec 21, 2020 112.54 115.15 112.54 115.06 235,708 +0.90(+0.79%)
Dec 18, 2020 116.63 116.63 113.54 114.15 1,271,529 -1.96(-1.69%)
Dec 17, 2020 117.09 117.09 115.33 116.11 289,173 -0.36(-0.31%)
Dec 16, 2020 118.70 119.13 116.26 116.47 289,066 -1.72(-1.45%)
Dec 15, 2020 117.61 118.28 115.38 118.19 394,095 +2.26(+1.95%)
Dec 14, 2020 118.91 119.11 115.83 115.93 389,490 -1.66(-1.41%)
Dec 11, 2020 117.65 118.55 116.23 117.59 293,334 -0.98(-0.83%)
Dec 10, 2020 115.96 119.11 115.81 118.56 360,238 +2.14(+1.84%)
Dec 09, 2020 118.53 118.95 116.36 116.42 388,307 -0.91(-0.78%)
Dec 08, 2020 116.05 118.33 115.45 117.33 392,938 +0.56(+0.48%)
Dec 07, 2020 117.36 118.17 116.50 116.77 357,931 -1.06(-0.90%)
Dec 04, 2020 116.61 118.31 116.41 117.83 294,469 +2.00(+1.72%)
Dec 03, 2020 115.80 116.76 114.85 115.83 348,258 +0.37(+0.32%)
Dec 02, 2020 116.64 116.95 115.06 115.46 761,682 -1.12(-0.96%)
Dec 01, 2020 116.49 117.85 116.09 116.58 331,150 +2.37(+2.07%)
Nov 30, 2020 116.94 117.14 114.17 114.21 486,536 -3.33(-2.83%)
Nov 27, 2020 118.04 118.62 117.09 117.54 144,398 -0.18(-0.16%)
Nov 25, 2020 118.27 118.62 115.92 117.72 234,234 -1.19(-1.00%)
Nov 24, 2020 116.44 119.34 115.87 118.91 497,454 +2.74(+2.36%)
Nov 23, 2020 115.86 116.89 114.76 116.17 235,883 +1.57(+1.37%)
Nov 20, 2020 114.38 115.42 113.75 114.60 280,132 +0.35(+0.31%)
Nov 19, 2020 114.65 115.86 113.73 114.25 248,287 -0.19(-0.17%)
Nov 18, 2020 117.06 117.50 114.42 114.44 539,646 -2.76(-2.35%)
Nov 17, 2020 115.08 117.45 114.69 117.20 297,266 +0.67(+0.58%)
Nov 16, 2020 116.68 117.65 115.02 116.52 363,714 +2.53(+2.22%)
Nov 13, 2020 112.00 114.56 112.00 114.00 158,434 +3.04(+2.74%)
Nov 12, 2020 112.29 112.65 109.85 110.96 219,387 -2.09(-1.85%)
Nov 11, 2020 114.97 115.06 111.90 113.05 235,773 -1.71(-1.49%)
Nov 10, 2020 113.78 116.10 112.99 114.76 359,027 +1.72(+1.52%)
Nov 09, 2020 115.44 117.81 111.12 113.04 372,485 +4.73(+4.37%)
Nov 06, 2020 109.36 109.89 107.74 108.31 218,470 +0.17(+0.16%)
Nov 05, 2020 105.66 109.50 105.66 108.13 260,629 +3.72(+3.56%)
Nov 04, 2020 106.14 107.09 103.54 104.41 301,326 -3.21(-2.98%)
Nov 03, 2020 108.59 108.59 106.80 107.62 320,947 +0.65(+0.60%)
Nov 02, 2020 106.50 107.29 105.20 106.97 273,474 +1.86(+1.77%)
Oct 30, 2020 104.35 105.89 103.61 105.11 428,541 +0.27(+0.26%)
Oct 29, 2020 101.67 105.89 101.28 104.84 461,792 +2.29(+2.23%)
Oct 28, 2020 102.48 104.08 102.22 102.56 450,078 -2.46(-2.34%)
Oct 27, 2020 103.42 106.42 103.20 105.02 495,229 +0.95(+0.92%)
Oct 26, 2020 106.12 106.72 103.84 104.06 381,188 -3.22(-3.00%)
Oct 23, 2020 108.59 108.62 106.39 107.28 388,725 +0.48(+0.45%)
Oct 22, 2020 104.16 107.20 103.19 106.80 536,459 -1.22(-1.13%)
Oct 21, 2020 108.28 109.52 108.02 108.02 330,023 -0.23(-0.21%)
Oct 20, 2020 109.49 110.90 108.08 108.25 364,998 -0.15(-0.14%)
Oct 19, 2020 109.40 111.07 107.81 108.40 596,272 -0.81(-0.74%)
Oct 16, 2020 109.26 110.29 108.47 109.21 306,397 +0.03(+0.03%)
Oct 15, 2020 106.77 109.32 106.72 109.18 242,455 +0.84(+0.77%)
Oct 14, 2020 108.58 109.58 107.98 108.34 186,673 +0.18(+0.17%)
Oct 13, 2020 107.47 108.91 106.48 108.16 218,145 -0.41(-0.38%)
Oct 12, 2020 108.14 109.73 107.62 108.58 174,461 +0.80(+0.74%)
Oct 09, 2020 109.03 109.54 107.50 107.78 200,532 -0.24(-0.22%)
Oct 08, 2020 106.09 108.03 105.69 108.02 216,054 +2.45(+2.32%)
Oct 07, 2020 104.45 106.07 102.74 105.57 267,179 +2.83(+2.75%)
Oct 06, 2020 105.20 105.89 102.60 102.74 336,012 -1.74(-1.66%)
Oct 05, 2020 103.31 105.36 103.21 104.48 269,503 +2.27(+2.22%)
Oct 02, 2020 99.22 103.24 99.22 102.21 271,661 +1.19(+1.17%)
Oct 01, 2020 98.86 101.61 98.73 101.02 453,862 +2.61(+2.66%)
Sep 30, 2020 98.43 99.98 97.78 98.41 404,089 -0.09(-0.09%)
Sep 29, 2020 100.14 100.73 98.46 98.50 226,251 -2.06(-2.05%)
Sep 28, 2020 101.03 102.16 99.89 100.56 193,944 +1.59(+1.61%)
Sep 25, 2020 97.42 99.33 96.89 98.97 155,116 +0.69(+0.71%)
Sep 24, 2020 97.00 99.95 96.42 98.28 268,916 +1.11(+1.14%)
Sep 23, 2020 96.99 99.16 96.89 97.17 327,264 -0.04(-0.04%)
Sep 22, 2020 97.75 98.85 96.42 97.21 328,814 -0.44(-0.45%)
Sep 21, 2020 100.64 100.81 96.44 97.65 310,617 -5.16(-5.02%)
Sep 18, 2020 104.29 105.30 102.02 102.81 751,632 -0.85(-0.82%)
Sep 17, 2020 101.64 104.50 100.21 103.66 281,217 +1.03(+1.01%)
Sep 16, 2020 102.84 104.06 102.19 102.62 534,402 +0.04(+0.04%)
Sep 15, 2020 103.02 103.97 102.39 102.59 194,718 +0.29(+0.28%)
Sep 14, 2020 102.02 102.36 100.92 102.30 322,173 +1.03(+1.02%)
Sep 11, 2020 100.63 101.99 99.52 101.27 522,689 +0.81(+0.81%)
Sep 10, 2020 102.67 102.69 100.40 100.45 288,690 -1.58(-1.55%)
Sep 09, 2020 100.78 103.82 100.64 102.04 327,224 +1.86(+1.86%)
Sep 08, 2020 102.54 102.74 100.15 100.18 293,497 -3.94(-3.78%)
Sep 04, 2020 104.87 105.56 102.87 104.11 428,230 +0.95(+0.92%)
Sep 03, 2020 104.78 106.63 102.73 103.17 339,965 -2.19(-2.08%)
Sep 02, 2020 102.95 105.55 102.06 105.36 340,511 +2.15(+2.08%)
Sep 01, 2020 101.32 103.33 100.82 103.20 287,092 +2.06(+2.04%)
Aug 31, 2020 102.93 103.17 101.07 101.14 462,126 -1.35(-1.32%)
Aug 28, 2020 102.14 102.87 101.33 102.49 276,535 +0.70(+0.69%)
Aug 27, 2020 102.13 102.52 101.32 101.79 287,182 +0.27(+0.27%)
Aug 26, 2020 100.87 101.79 100.44 101.52 259,557 +0.40(+0.39%)
Aug 25, 2020 101.90 102.58 100.19 101.12 223,902 -0.91(-0.89%)
Aug 24, 2020 100.81 102.13 100.03 102.03 255,504 +2.22(+2.22%)
Aug 21, 2020 100.66 101.28 99.55 99.81 566,549 -1.74(-1.71%)
Aug 20, 2020 99.80 102.44 99.53 101.55 560,391 +0.60(+0.59%)
Aug 19, 2020 101.95 103.20 100.81 100.95 246,369 -1.45(-1.41%)
Aug 18, 2020 103.17 104.03 102.23 102.39 237,269 -0.45(-0.44%)
Aug 17, 2020 102.73 104.06 102.38 102.85 1,148,215 +0.31(+0.30%)
Aug 14, 2020 101.43 103.68 101.26 102.54 290,014 +0.64(+0.63%)
Aug 13, 2020 102.38 102.79 101.42 101.90 195,763 -1.11(-1.08%)
Aug 12, 2020 103.69 103.78 102.08 103.02 271,121 +0.40(+0.39%)
Aug 11, 2020 103.30 104.92 102.18 102.61 490,124 +0.36(+0.36%)
Aug 10, 2020 100.47 102.51 100.37 102.25 278,361 +2.40(+2.40%)
Aug 07, 2020 97.43 100.00 96.44 99.85 279,717 +1.76(+1.80%)
Aug 06, 2020 98.10 98.70 97.71 98.09 353,098 -0.47(-0.48%)
Aug 05, 2020 99.58 100.46 98.38 98.56 196,672 +0.69(+0.71%)
Aug 04, 2020 99.08 99.28 96.86 97.87 256,157 +0.94(+0.97%)
Aug 03, 2020 95.13 97.64 94.33 96.93 488,141 +2.71(+2.88%)
Jul 31, 2020 95.43 95.43 93.30 94.21 360,024 -1.25(-1.31%)
Jul 30, 2020 95.92 96.57 94.69 95.46 295,155 -2.11(-2.16%)
Jul 29, 2020 96.83 97.76 95.97 97.57 242,560 +1.45(+1.51%)
Jul 28, 2020 98.34 98.34 95.96 96.12 261,951 -3.08(-3.10%)
Jul 27, 2020 98.13 99.31 96.95 99.20 430,500 +0.97(+0.99%)
Jul 24, 2020 96.60 98.24 95.01 98.23 600,318 +1.56(+1.62%)
Jul 23, 2020 97.33 102.65 96.11 96.67 793,062 +4.14(+4.48%)
Jul 22, 2020 90.70 92.69 90.58 92.53 326,530 +1.08(+1.18%)
Jul 21, 2020 90.34 92.51 90.34 91.44 393,493 +1.43(+1.59%)
Jul 20, 2020 90.13 90.66 89.76 90.01 265,294 -0.26(-0.29%)
Jul 17, 2020 90.85 91.23 89.99 90.27 241,754 -0.39(-0.43%)
Jul 16, 2020 90.70 91.14 90.15 90.67 229,998 -0.52(-0.57%)
Jul 15, 2020 91.71 91.89 89.95 91.18 296,224 +1.16(+1.29%)
Jul 14, 2020 86.99 90.03 86.30 90.02 630,225 +2.54(+2.90%)
Jul 13, 2020 90.14 90.14 87.38 87.48 413,224 -1.17(-1.32%)
Jul 10, 2020 86.19 88.74 86.19 88.65 259,484 +2.47(+2.87%)
Jul 09, 2020 89.04 89.21 85.70 86.18 453,005 -2.13(-2.41%)
Jul 08, 2020 90.44 90.58 88.00 88.31 389,074 -1.69(-1.88%)
Jul 07, 2020 89.94 91.31 89.20 90.00 407,523 -1.25(-1.37%)
Jul 06, 2020 92.35 92.39 89.60 91.24 291,039 +0.78(+0.86%)
Jul 02, 2020 91.13 92.07 89.50 90.47 340,729 +1.32(+1.48%)
Jul 01, 2020 91.60 91.60 88.49 89.14 335,770 -1.88(-2.06%)
Jun 30, 2020 88.59 91.30 88.59 91.02 437,623 +1.96(+2.20%)
Jun 29, 2020 87.77 90.00 87.77 89.07 543,176 +2.38(+2.74%)
Jun 26, 2020 88.04 88.04 85.91 86.69 625,245 -2.38(-2.67%)
Jun 25, 2020 87.36 89.13 86.29 89.07 306,243 +1.75(+2.01%)
Jun 24, 2020 90.22 90.39 87.16 87.31 535,622 -4.14(-4.53%)
Jun 23, 2020 93.76 94.06 91.40 91.45 267,135 -0.83(-0.90%)
Jun 22, 2020 91.80 92.51 90.45 92.29 350,952 +0.48(+0.52%)
Jun 19, 2020 92.34 93.07 90.33 91.81 1,161,839 +0.26(+0.28%)
Jun 18, 2020 90.94 92.14 90.65 91.55 394,084 -0.48(-0.52%)
Jun 17, 2020 92.76 93.34 91.69 92.03 303,924 -1.03(-1.10%)
Jun 16, 2020 93.82 95.59 92.29 93.05 440,089 +3.11(+3.45%)
Jun 15, 2020 86.16 90.78 86.16 89.95 526,759 +0.63(+0.71%)
Jun 12, 2020 90.44 92.24 87.49 89.31 512,919 +1.40(+1.59%)
Jun 11, 2020 94.19 94.90 87.69 87.91 417,093 -9.81(-10.04%)
Jun 10, 2020 96.91 99.06 96.75 97.72 662,856 +0.81(+0.84%)
Jun 09, 2020 96.09 97.07 94.73 96.91 447,658 -1.02(-1.04%)
Jun 08, 2020 98.86 100.00 97.27 97.92 340,807 +0.20(+0.21%)
Jun 05, 2020 99.50 101.42 97.59 97.72 476,416 +0.79(+0.81%)
Jun 04, 2020 95.48 97.00 94.61 96.94 464,086 +0.91(+0.95%)
Jun 03, 2020 95.64 98.14 95.32 96.03 918,139 +1.54(+1.63%)
Jun 02, 2020 95.20 95.20 93.71 94.48 404,592 +0.56(+0.59%)
Jun 01, 2020 93.32 94.35 92.42 93.93 414,458 +0.92(+0.99%)
May 29, 2020 92.95 93.25 90.78 93.01 565,797 -0.65(-0.70%)
May 28, 2020 95.22 95.22 92.81 93.66 432,787 -0.43(-0.45%)
May 27, 2020 91.40 94.20 90.87 94.08 527,776 +4.39(+4.90%)
May 26, 2020 90.51 91.09 89.24 89.69 294,419 +2.55(+2.93%)
May 22, 2020 87.01 87.62 85.37 87.14 157,018 +0.17(+0.20%)
May 21, 2020 86.90 88.14 86.73 86.97 384,924 -0.02(-0.02%)
May 20, 2020 87.53 88.84 86.71 86.99 433,560 -0.11(-0.13%)
May 19, 2020 88.48 89.83 87.00 87.10 346,404 -1.95(-2.19%)
May 18, 2020 87.00 89.59 86.28 89.05 467,513 +5.64(+6.76%)
May 15, 2020 81.14 83.68 79.83 83.41 322,223 +1.92(+2.36%)
May 14, 2020 77.55 81.68 76.41 81.49 415,052 +2.39(+3.02%)
May 13, 2020 80.16 81.94 78.61 79.10 483,210 -3.78(-4.56%)
May 12, 2020 87.25 87.25 82.88 82.88 450,560 -4.13(-4.75%)
May 11, 2020 86.14 87.58 85.19 87.02 592,902 -1.47(-1.66%)
May 08, 2020 86.38 88.67 86.14 88.48 483,649 +3.83(+4.52%)
May 07, 2020 84.24 85.95 84.24 84.65 302,442 +2.12(+2.57%)
May 06, 2020 83.60 84.06 81.67 82.53 376,040 -0.44(-0.53%)
May 05, 2020 84.71 85.65 82.89 82.97 417,013 -0.30(-0.35%)
May 04, 2020 82.93 84.25 82.13 83.26 418,188 -0.34(-0.41%)
May 01, 2020 83.33 86.13 82.60 83.60 404,930 -1.74(-2.04%)
Apr 30, 2020 89.03 89.62 85.06 85.35 905,149 -5.11(-5.65%)
Apr 29, 2020 86.88 91.73 86.88 90.45 426,804 +5.22(+6.13%)
Apr 28, 2020 86.82 87.65 84.04 85.23 464,785 -0.72(-0.84%)
Apr 27, 2020 83.59 86.85 82.32 85.96 387,519 +2.95(+3.56%)
Apr 24, 2020 84.78 84.78 81.65 83.00 548,409 +1.15(+1.41%)
Apr 23, 2020 81.11 86.20 80.99 81.85 562,102 +1.98(+2.48%)
Apr 22, 2020 81.25 81.94 78.75 79.87 549,642 +0.32(+0.41%)
Apr 21, 2020 78.75 80.71 77.99 79.55 386,057 -1.48(-1.82%)
Apr 20, 2020 81.42 83.66 80.68 81.02 415,560 -2.89(-3.44%)
Apr 17, 2020 81.28 84.29 81.28 83.91 473,258 +5.12(+6.49%)
Apr 16, 2020 79.24 79.71 76.28 78.79 1,053,895 -0.21(-0.27%)
Apr 15, 2020 81.06 81.75 78.23 79.00 610,764 -5.53(-6.54%)
Apr 14, 2020 85.20 86.61 83.23 84.53 318,753 +1.45(+1.74%)
Apr 13, 2020 85.06 85.75 82.72 83.08 360,294 -2.52(-2.94%)
Apr 09, 2020 85.75 88.23 84.80 85.60 428,231 +2.03(+2.43%)
Apr 08, 2020 82.21 85.45 80.32 83.57 364,330 +2.41(+2.97%)
Apr 07, 2020 83.11 84.72 81.13 81.16 402,732 +0.82(+1.02%)
Apr 06, 2020 79.78 81.05 79.18 80.34 1,157,266 +4.34(+5.72%)
Apr 03, 2020 78.26 79.95 74.53 75.99 444,395 -3.59(-4.51%)
Apr 02, 2020 79.58 81.30 76.23 79.58 537,504 +0.38(+0.48%)
Apr 01, 2020 80.01 82.08 77.77 79.20 663,867 -4.25(-5.09%)
Mar 31, 2020 84.89 86.97 82.45 83.45 689,298 -1.03(-1.22%)
Mar 30, 2020 79.93 85.04 77.90 84.48 610,209 +5.00(+6.29%)
Mar 27, 2020 84.09 84.85 79.12 79.48 752,763 -7.76(-8.89%)
Mar 26, 2020 80.32 87.74 79.78 87.23 1,008,223 +7.80(+9.82%)
Mar 25, 2020 78.99 85.32 76.60 79.43 1,078,647 +0.53(+0.68%)
Mar 24, 2020 70.74 79.41 70.37 78.90 910,740 +10.85(+15.95%)
Mar 23, 2020 70.89 71.69 67.24 68.05 919,074 -2.85(-4.02%)
Mar 20, 2020 74.76 76.76 70.11 70.89 1,081,389 -3.73(-4.99%)
Mar 19, 2020 71.59 78.51 69.56 74.62 928,458 +2.23(+3.08%)
Mar 18, 2020 74.56 76.47 71.48 72.39 1,008,707 -7.12(-8.95%)
Mar 17, 2020 78.30 81.31 75.00 79.51 1,074,298 +2.74(+3.57%)
Mar 16, 2020 75.74 82.88 71.96 76.76 1,000,864 -8.91(-10.40%)
Mar 13, 2020 87.04 87.14 81.08 85.67 1,082,544 +3.69(+4.50%)
Mar 12, 2020 84.60 87.97 76.32 81.98 812,997 -8.39(-9.28%)
Mar 11, 2020 91.11 92.85 89.09 90.37 675,375 -3.32(-3.55%)
Mar 10, 2020 91.83 94.00 89.67 93.70 805,188 +4.49(+5.03%)
Mar 09, 2020 93.89 93.89 89.07 89.21 701,503 -8.00(-8.23%)
Mar 06, 2020 96.67 98.73 95.91 97.21 740,291 -2.44(-2.45%)
Mar 05, 2020 100.66 101.19 99.08 99.65 541,189 -3.25(-3.16%)
Mar 04, 2020 101.26 103.10 99.38 102.90 529,699 +3.15(+3.16%)
Mar 03, 2020 100.11 103.59 99.17 99.74 653,139 -0.37(-0.37%)
Mar 02, 2020 97.33 100.24 95.96 100.11 1,225,282 +3.29(+3.40%)
Feb 28, 2020 95.41 97.69 94.07 96.82 993,641 -2.08(-2.11%)
Feb 27, 2020 100.69 102.20 98.70 98.90 690,526 -3.91(-3.80%)
Feb 26, 2020 102.44 103.97 102.07 102.81 806,657 +1.10(+1.08%)
Feb 25, 2020 103.23 104.41 100.98 101.71 606,869 -1.22(-1.19%)
Feb 24, 2020 101.38 103.78 101.07 102.93 513,015 -2.08(-1.98%)
Feb 21, 2020 102.67 105.98 102.02 105.02 937,646 +1.47(+1.42%)
Feb 20, 2020 111.23 112.50 100.34 103.55 1,504,198 -7.38(-6.66%)
Feb 19, 2020 110.28 111.48 110.10 110.93 720,254 +1.12(+1.02%)
Feb 18, 2020 109.58 110.66 109.11 109.81 386,171 -0.03(-0.03%)
Feb 14, 2020 110.13 110.41 109.16 109.84 428,306 -0.31(-0.28%)
Feb 13, 2020 110.17 110.96 109.93 110.16 206,375 -0.56(-0.50%)
Feb 12, 2020 112.55 112.63 110.45 110.71 293,712 -0.81(-0.72%)
Feb 11, 2020 110.92 112.72 110.92 111.52 478,309 +1.24(+1.12%)
Feb 10, 2020 109.32 110.90 109.32 110.28 327,493 +0.43(+0.39%)
Feb 07, 2020 111.55 111.88 109.55 109.85 348,645 -2.40(-2.13%)
Feb 06, 2020 113.44 113.61 111.77 112.25 564,258 -0.37(-0.33%)
Feb 05, 2020 111.51 112.95 110.91 112.62 347,548 +2.15(+1.95%)
Feb 04, 2020 111.81 111.81 110.22 110.47 296,737 +0.54(+0.49%)
Feb 03, 2020 109.16 110.54 108.70 109.93 344,333 +1.27(+1.17%)
Jan 31, 2020 110.36 110.59 108.47 108.66 776,846 -2.70(-2.42%)
Jan 30, 2020 108.06 111.39 107.86 111.36 309,247 +2.73(+2.51%)
Jan 29, 2020 109.34 110.17 108.58 108.63 336,583 -0.91(-0.83%)
Jan 28, 2020 109.73 110.56 108.62 109.54 299,204 +0.71(+0.65%)
Jan 27, 2020 108.67 109.98 108.21 108.83 353,198 -1.67(-1.51%)
Jan 24, 2020 111.71 111.71 109.40 110.50 282,720 -1.25(-1.12%)
Jan 23, 2020 110.37 112.12 108.68 111.75 394,447 +0.61(+0.55%)
Jan 22, 2020 111.15 111.94 110.85 111.13 417,309 +0.44(+0.39%)
Jan 21, 2020 113.27 113.70 109.88 110.69 795,089 -4.31(-3.75%)
Jan 17, 2020 115.07 115.53 114.45 115.00 404,006 +0.62(+0.55%)
Jan 16, 2020 115.46 115.46 113.76 114.38 363,169 -0.47(-0.41%)
Jan 15, 2020 114.13 115.20 114.02 114.85 448,978 +0.09(+0.08%)
Jan 14, 2020 113.88 114.79 113.53 114.76 440,352 +0.68(+0.60%)
Jan 13, 2020 112.93 115.03 112.42 114.07 532,106 +2.37(+2.12%)
Jan 10, 2020 113.22 113.31 111.58 111.71 345,476 -1.58(-1.40%)
Jan 09, 2020 112.83 113.41 112.13 113.29 420,267 +0.91(+0.81%)
Jan 08, 2020 112.05 113.72 111.95 112.38 294,940 -0.11(-0.10%)
Jan 07, 2020 111.43 113.44 111.43 112.49 435,525 +0.31(+0.28%)
Jan 06, 2020 112.09 112.67 111.52 112.18 421,607 -0.28(-0.24%)
Jan 03, 2020 111.28 113.08 111.28 112.46 308,815 -0.42(-0.37%)
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.