Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 102.42 103.93 101.69 103.17 436,621 +0.27(+0.26%)
Oct 29, 2020 99.79 103.93 99.40 102.90 470,499 +2.24(+2.23%)
Oct 28, 2020 100.58 102.16 100.33 100.66 458,564 -2.41(-2.34%)
Oct 27, 2020 101.50 104.46 101.29 103.07 504,566 +0.94(+0.92%)
Oct 26, 2020 104.15 104.74 101.92 102.14 388,375 -3.16(-3.00%)
Oct 23, 2020 106.58 106.61 104.42 105.30 396,054 +0.47(+0.45%)
Oct 22, 2020 102.23 105.22 101.28 104.83 546,573 -1.19(-1.13%)
Oct 21, 2020 106.27 107.49 106.02 106.02 336,245 -0.23(-0.21%)
Oct 20, 2020 107.47 108.85 106.08 106.25 371,880 -0.15(-0.14%)
Oct 19, 2020 107.37 109.01 105.82 106.40 607,514 -0.80(-0.74%)
Oct 16, 2020 107.24 108.25 106.46 107.19 312,174 +0.03(+0.03%)
Oct 15, 2020 104.80 107.30 104.75 107.16 247,026 +0.82(+0.77%)
Oct 14, 2020 106.57 107.55 105.98 106.34 190,192 +0.18(+0.17%)
Oct 13, 2020 105.48 106.90 104.51 106.16 222,258 -0.41(-0.38%)
Oct 12, 2020 106.14 107.70 105.63 106.57 177,751 +0.79(+0.74%)
Oct 09, 2020 107.01 107.51 105.51 105.78 204,312 -0.24(-0.22%)
Oct 08, 2020 104.12 106.03 103.74 106.02 220,127 +2.41(+2.32%)
Oct 07, 2020 102.52 104.11 100.84 103.61 272,216 +2.77(+2.75%)
Oct 06, 2020 103.25 103.94 100.70 100.84 342,347 -1.70(-1.66%)
Oct 05, 2020 101.40 103.42 101.30 102.54 274,584 +2.22(+2.22%)
Oct 02, 2020 97.38 101.33 97.38 100.32 276,783 +1.16(+1.17%)
Oct 01, 2020 97.03 99.73 96.90 99.16 462,420 +2.57(+2.66%)
Sep 30, 2020 96.61 98.13 95.97 96.59 411,708 -0.09(-0.09%)
Sep 29, 2020 98.28 98.86 96.64 96.67 230,517 -2.03(-2.05%)
Sep 28, 2020 99.16 100.27 98.04 98.70 197,601 +1.56(+1.61%)
Sep 25, 2020 95.61 97.49 95.09 97.14 158,041 +0.68(+0.71%)
Sep 24, 2020 95.21 98.10 94.64 96.46 273,986 +1.09(+1.14%)
Sep 23, 2020 95.20 97.33 95.09 95.37 333,434 -0.04(-0.04%)
Sep 22, 2020 95.94 97.02 94.64 95.41 335,013 -0.44(-0.45%)
Sep 21, 2020 98.78 98.95 94.66 95.84 316,473 -5.06(-5.02%)
Sep 18, 2020 102.36 103.35 100.13 100.91 765,803 -0.83(-0.82%)
Sep 17, 2020 99.76 102.56 98.36 101.74 286,519 +1.01(+1.01%)
Sep 16, 2020 100.94 102.14 100.30 100.73 544,477 +0.04(+0.04%)
Sep 15, 2020 101.11 102.04 100.50 100.69 198,389 +0.28(+0.28%)
Sep 14, 2020 100.13 100.47 99.05 100.41 328,247 +1.01(+1.02%)
Sep 11, 2020 98.77 100.10 97.68 99.39 532,544 +0.80(+0.81%)
Sep 10, 2020 100.77 100.79 98.54 98.60 294,133 -1.55(-1.55%)
Sep 09, 2020 98.92 101.90 98.78 100.15 333,394 +1.83(+1.86%)
Sep 08, 2020 100.64 100.84 98.29 98.32 299,031 -3.86(-3.78%)
Sep 04, 2020 102.93 103.60 100.96 102.18 436,304 +0.93(+0.92%)
Sep 03, 2020 102.84 104.66 100.83 101.26 346,374 -2.15(-2.08%)
Sep 02, 2020 101.05 103.59 100.17 103.41 346,931 +2.11(+2.08%)
Sep 01, 2020 99.45 101.42 98.96 101.29 292,505 +2.03(+2.04%)
Aug 31, 2020 101.03 101.26 99.20 99.27 470,839 -1.33(-1.32%)
Aug 28, 2020 100.25 100.96 99.46 100.59 281,748 +0.69(+0.69%)
Aug 27, 2020 100.24 100.62 99.45 99.90 292,597 +0.27(+0.27%)
Aug 26, 2020 99.00 99.90 98.58 99.64 264,451 +0.39(+0.39%)
Aug 25, 2020 100.02 100.68 98.34 99.25 228,123 -0.89(-0.89%)
Aug 24, 2020 98.95 100.24 98.18 100.14 260,321 +2.18(+2.22%)
Aug 21, 2020 98.80 99.41 97.71 97.96 577,231 -1.70(-1.71%)
Aug 20, 2020 97.95 100.54 97.69 99.67 570,957 +0.59(+0.59%)
Aug 19, 2020 100.06 101.29 98.95 99.08 251,014 -1.42(-1.41%)
Aug 18, 2020 101.27 102.11 100.34 100.50 241,743 -0.45(-0.44%)
Aug 17, 2020 100.83 102.14 100.48 100.94 1,169,863 +0.30(+0.30%)
Aug 14, 2020 99.55 101.77 99.39 100.64 295,482 +0.62(+0.62%)
Aug 13, 2020 100.48 100.89 99.54 100.02 199,454 -1.09(-1.08%)
Aug 12, 2020 101.77 101.86 100.19 101.11 276,233 +0.40(+0.39%)
Aug 11, 2020 101.39 102.98 100.29 100.71 499,365 +0.36(+0.36%)
Aug 10, 2020 98.61 100.62 98.51 100.36 283,610 +2.35(+2.40%)
Aug 07, 2020 95.62 98.15 94.65 98.00 284,991 +1.73(+1.80%)
Aug 06, 2020 96.28 96.87 95.91 96.27 359,755 -0.46(-0.48%)
Aug 05, 2020 97.74 98.60 96.56 96.73 200,380 +0.68(+0.71%)
Aug 04, 2020 97.25 97.44 95.06 96.06 260,987 +0.92(+0.97%)
Aug 03, 2020 93.37 95.83 92.58 95.13 497,345 +2.66(+2.88%)
Jul 31, 2020 93.67 93.67 91.58 92.47 366,812 -1.22(-1.31%)
Jul 30, 2020 94.15 94.79 92.94 93.69 300,720 -2.07(-2.16%)
Jul 29, 2020 95.04 95.95 94.19 95.76 247,133 +1.42(+1.51%)
Jul 28, 2020 96.52 96.52 94.18 94.34 266,889 -3.02(-3.10%)
Jul 27, 2020 96.31 97.47 95.15 97.36 438,616 +0.95(+0.99%)
Jul 24, 2020 94.81 96.42 93.25 96.41 611,637 +1.53(+1.62%)
Jul 23, 2020 95.53 100.75 94.33 94.88 808,014 +4.07(+4.48%)
Jul 22, 2020 89.02 90.97 88.90 90.81 332,686 +1.06(+1.18%)
Jul 21, 2020 88.67 90.80 88.67 89.75 400,912 +1.40(+1.59%)
Jul 20, 2020 88.46 88.98 88.09 88.35 270,296 -0.25(-0.29%)
Jul 17, 2020 89.17 89.54 88.32 88.60 246,312 -0.39(-0.43%)
Jul 16, 2020 89.03 89.45 88.48 88.99 234,334 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.28 89.50 301,809 +1.14(+1.29%)
Jul 14, 2020 85.38 88.37 84.71 88.36 642,107 +2.49(+2.90%)
Jul 13, 2020 88.47 88.47 85.76 85.86 421,015 -1.15(-1.32%)
Jul 10, 2020 84.59 87.10 84.59 87.01 264,376 +2.43(+2.87%)
Jul 09, 2020 87.39 87.56 84.11 84.58 461,546 -2.09(-2.41%)
Jul 08, 2020 88.76 88.91 86.37 86.67 396,410 -1.66(-1.88%)
Jul 07, 2020 88.27 89.62 87.55 88.33 415,206 -1.22(-1.37%)
Jul 06, 2020 90.64 90.68 87.94 89.55 296,527 +0.76(+0.86%)
Jul 02, 2020 89.44 90.36 87.84 88.79 347,154 +1.30(+1.48%)
Jul 01, 2020 89.90 89.90 86.85 87.49 342,101 -1.84(-2.06%)
Jun 30, 2020 86.95 89.61 86.95 89.34 445,874 +1.92(+2.20%)
Jun 29, 2020 86.15 88.33 86.15 87.42 553,417 +2.33(+2.74%)
Jun 26, 2020 86.41 86.41 84.32 85.08 637,033 -2.33(-2.67%)
Jun 25, 2020 85.74 87.48 84.70 87.42 312,017 +1.72(+2.01%)
Jun 24, 2020 88.55 88.72 85.54 85.69 545,721 -4.07(-4.53%)
Jun 23, 2020 92.03 92.32 89.71 89.76 272,172 -0.82(-0.90%)
Jun 22, 2020 90.10 90.80 88.77 90.58 357,569 +0.47(+0.52%)
Jun 19, 2020 90.64 91.35 88.66 90.11 1,183,745 +0.25(+0.28%)
Jun 18, 2020 89.26 90.44 88.97 89.85 401,514 -0.47(-0.52%)
Jun 17, 2020 91.04 91.61 89.99 90.32 309,654 -1.01(-1.10%)
Jun 16, 2020 92.08 93.82 90.58 91.33 448,386 +3.05(+3.45%)
Jun 15, 2020 84.57 89.10 84.57 88.28 536,691 +0.62(+0.71%)
Jun 12, 2020 88.76 90.53 85.87 87.66 522,590 +1.37(+1.59%)
Jun 11, 2020 92.44 93.14 86.07 86.29 424,957 -9.63(-10.04%)
Jun 10, 2020 95.11 97.22 94.96 95.92 675,354 +0.80(+0.84%)
Jun 09, 2020 94.32 95.28 92.98 95.11 456,098 -1.00(-1.04%)
Jun 08, 2020 97.03 98.15 95.47 96.11 347,232 +0.20(+0.21%)
Jun 05, 2020 97.66 99.55 95.78 95.92 485,399 +0.77(+0.81%)
Jun 04, 2020 93.71 95.21 92.86 95.14 472,836 +0.89(+0.95%)
Jun 03, 2020 93.87 96.32 93.55 94.25 935,449 +1.52(+1.63%)
Jun 02, 2020 93.44 93.44 91.98 92.73 412,220 +0.55(+0.59%)
Jun 01, 2020 91.60 92.61 90.71 92.19 422,272 +0.90(+0.99%)
May 29, 2020 91.23 91.52 89.10 91.28 576,464 -0.64(-0.70%)
May 28, 2020 93.46 93.46 91.10 91.92 440,947 -0.42(-0.45%)
May 27, 2020 89.71 92.46 89.19 92.34 537,727 +4.31(+4.90%)
May 26, 2020 88.84 89.41 87.58 88.03 299,970 +2.51(+2.93%)
May 22, 2020 85.40 85.99 83.79 85.53 159,978 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.36 392,181 -0.02(-0.02%)
May 20, 2020 85.91 87.20 85.11 85.38 441,734 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.39 85.49 352,935 -1.92(-2.19%)
May 18, 2020 85.39 87.93 84.69 87.41 476,327 +5.54(+6.76%)
May 15, 2020 79.64 82.13 78.35 81.87 328,298 +1.89(+2.36%)
May 14, 2020 76.12 80.17 75.00 79.98 422,878 +2.35(+3.02%)
May 13, 2020 78.67 80.42 77.16 77.63 492,320 -3.71(-4.56%)
May 12, 2020 85.64 85.64 81.35 81.35 459,055 -4.06(-4.75%)
May 11, 2020 84.54 85.96 83.61 85.40 604,081 -1.44(-1.66%)
May 08, 2020 84.78 87.03 84.54 86.84 492,768 +3.76(+4.52%)
May 07, 2020 82.68 84.36 82.68 83.09 308,145 +2.09(+2.57%)
May 06, 2020 82.06 82.51 80.16 81.00 383,130 -0.43(-0.53%)
May 05, 2020 83.14 84.07 81.36 81.43 424,876 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.61 81.72 426,072 -0.34(-0.41%)
May 01, 2020 81.79 84.54 81.08 82.06 412,565 -1.71(-2.04%)
Apr 30, 2020 87.39 87.96 83.49 83.77 922,215 -5.01(-5.65%)
Apr 29, 2020 85.27 90.04 85.27 88.78 434,851 +5.12(+6.13%)
Apr 28, 2020 85.22 86.03 82.49 83.66 473,548 -0.71(-0.84%)
Apr 27, 2020 82.05 85.25 80.79 84.37 394,825 +2.90(+3.56%)
Apr 24, 2020 83.21 83.21 80.14 81.47 558,749 +1.13(+1.41%)
Apr 23, 2020 79.61 84.60 79.49 80.34 572,700 +1.95(+2.48%)
Apr 22, 2020 79.75 80.42 77.29 78.39 560,005 +0.32(+0.41%)
Apr 21, 2020 77.29 79.21 76.55 78.07 393,335 -1.45(-1.82%)
Apr 20, 2020 79.92 82.11 79.19 79.52 423,396 -2.83(-3.44%)
Apr 17, 2020 79.78 82.73 79.78 82.36 482,181 +5.02(+6.49%)
Apr 16, 2020 77.77 78.23 74.87 77.33 1,073,766 -0.21(-0.27%)
Apr 15, 2020 79.56 80.23 76.78 77.54 622,279 -5.42(-6.54%)
Apr 14, 2020 83.63 85.01 81.69 82.96 324,763 +1.42(+1.74%)
Apr 13, 2020 83.49 84.16 81.19 81.54 367,088 -2.47(-2.94%)
Apr 09, 2020 84.16 86.59 83.23 84.01 436,305 +1.99(+2.43%)
Apr 08, 2020 80.69 83.87 78.83 82.02 371,199 +2.37(+2.97%)
Apr 07, 2020 81.57 83.15 79.63 79.65 410,326 +0.80(+1.02%)
Apr 06, 2020 78.31 79.55 77.72 78.85 1,179,085 +4.26(+5.72%)
Apr 03, 2020 76.81 78.47 73.15 74.59 452,773 -3.53(-4.51%)
Apr 02, 2020 78.11 79.79 74.82 78.11 547,638 +0.37(+0.48%)
Apr 01, 2020 78.53 80.56 76.33 77.74 676,383 -4.17(-5.09%)
Mar 31, 2020 83.32 85.36 80.93 81.91 702,294 -1.01(-1.22%)
Mar 30, 2020 78.45 83.47 76.46 82.92 621,713 +4.91(+6.29%)
Mar 27, 2020 82.53 83.28 77.65 78.01 766,956 -7.61(-8.89%)
Mar 26, 2020 78.83 86.12 78.31 85.62 1,027,232 +7.66(+9.82%)
Mar 25, 2020 77.53 83.74 75.18 77.96 1,098,984 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.07 77.44 927,911 +10.65(+15.95%)
Mar 23, 2020 69.58 70.36 65.99 66.79 936,402 -2.80(-4.02%)
Mar 20, 2020 73.38 75.34 68.82 69.58 1,101,778 -3.66(-4.99%)
Mar 19, 2020 70.27 77.05 68.27 73.24 945,963 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.05 1,027,726 -6.99(-8.95%)
Mar 17, 2020 76.85 79.81 73.61 78.04 1,094,553 +2.69(+3.57%)
Mar 16, 2020 74.34 81.35 70.63 75.34 1,019,734 -8.74(-10.40%)
Mar 13, 2020 85.43 85.53 79.58 84.09 1,102,954 +3.62(+4.50%)
Mar 12, 2020 83.03 86.34 74.90 80.47 828,326 -8.23(-9.28%)
Mar 11, 2020 89.43 91.13 87.44 88.70 688,109 -3.26(-3.55%)
Mar 10, 2020 90.13 92.26 88.01 91.96 820,369 +4.40(+5.03%)
Mar 09, 2020 92.16 92.16 87.42 87.56 714,729 -7.85(-8.23%)
Mar 06, 2020 94.88 96.90 94.14 95.41 754,249 -2.40(-2.45%)
Mar 05, 2020 98.80 99.32 97.25 97.81 551,393 -3.19(-3.16%)
Mar 04, 2020 99.38 101.20 97.55 100.99 539,687 +3.09(+3.16%)
Mar 03, 2020 98.26 101.67 97.33 97.90 665,454 -0.36(-0.37%)
Mar 02, 2020 95.53 98.38 94.18 98.26 1,248,384 +3.23(+3.40%)
Feb 28, 2020 93.64 95.88 92.33 95.03 1,012,375 -2.04(-2.11%)
Feb 27, 2020 98.83 100.30 96.88 97.07 703,545 -3.84(-3.80%)
Feb 26, 2020 100.55 102.05 100.18 100.91 821,866 +1.08(+1.08%)
Feb 25, 2020 101.32 102.47 99.12 99.83 618,311 -1.20(-1.19%)
Feb 24, 2020 99.51 101.86 99.20 101.03 522,688 -2.04(-1.98%)
Feb 21, 2020 100.77 104.02 100.13 103.07 955,324 +1.44(+1.42%)
Feb 20, 2020 109.18 110.42 98.48 101.63 1,532,558 -7.25(-6.66%)
Feb 19, 2020 108.24 109.42 108.06 108.88 733,833 +1.10(+1.02%)
Feb 18, 2020 107.55 108.61 107.09 107.78 393,452 -0.03(-0.03%)
Feb 14, 2020 108.09 108.37 107.14 107.81 436,381 -0.31(-0.28%)
Feb 13, 2020 108.13 108.91 107.89 108.12 210,266 -0.55(-0.51%)
Feb 12, 2020 110.47 110.54 108.41 108.67 299,249 -0.79(-0.72%)
Feb 11, 2020 108.87 110.64 108.87 109.45 487,327 +1.22(+1.12%)
Feb 10, 2020 107.30 108.85 107.30 108.24 333,668 +0.42(+0.39%)
Feb 07, 2020 109.48 109.81 107.52 107.82 355,219 -2.35(-2.13%)
Feb 06, 2020 111.34 111.51 109.70 110.17 574,896 -0.36(-0.33%)
Feb 05, 2020 109.45 110.86 108.86 110.53 354,101 +2.11(+1.95%)
Feb 04, 2020 109.74 109.74 108.18 108.42 302,332 +0.53(+0.49%)
Feb 03, 2020 107.14 108.50 106.69 107.89 350,825 +1.24(+1.17%)
Jan 31, 2020 108.31 108.55 106.46 106.65 791,493 -2.65(-2.42%)
Jan 30, 2020 106.06 109.33 105.87 109.30 315,078 +2.67(+2.51%)
Jan 29, 2020 107.32 108.13 106.57 106.62 342,929 -0.89(-0.83%)
Jan 28, 2020 107.70 108.52 106.61 107.51 304,846 +0.70(+0.65%)
Jan 27, 2020 106.66 107.94 106.20 106.82 359,857 -1.64(-1.51%)
Jan 24, 2020 109.64 109.64 107.37 108.45 288,050 -1.23(-1.12%)
Jan 23, 2020 108.33 110.05 106.67 109.68 401,884 +0.60(+0.55%)
Jan 22, 2020 109.09 109.87 108.80 109.07 425,177 +0.43(+0.39%)
Jan 21, 2020 111.17 111.60 107.85 108.65 810,080 -4.23(-3.74%)
Jan 17, 2020 112.94 113.39 112.33 112.87 411,623 +0.61(+0.55%)
Jan 16, 2020 113.32 113.32 111.66 112.26 370,017 -0.46(-0.41%)
Jan 15, 2020 112.02 113.07 111.91 112.72 457,444 +0.09(+0.08%)
Jan 14, 2020 111.77 112.67 111.43 112.63 448,655 +0.67(+0.60%)
Jan 13, 2020 110.84 112.90 110.34 111.96 542,139 +2.32(+2.12%)
Jan 10, 2020 111.13 111.21 109.52 109.64 351,990 -1.55(-1.39%)
Jan 09, 2020 110.74 111.31 110.06 111.19 428,191 +0.89(+0.81%)
Jan 08, 2020 109.97 111.61 109.88 110.30 300,501 -0.11(-0.10%)
Jan 07, 2020 109.37 111.34 109.37 110.41 443,736 +0.31(+0.28%)
Jan 06, 2020 110.01 110.59 109.45 110.11 429,556 -0.27(-0.24%)
Jan 03, 2020 109.22 110.99 109.22 110.38 314,638 -0.41(-0.37%)
Jan 02, 2020 112.27 112.30 110.04 110.78 372,090 -0.47(-0.43%)
Dec 31, 2019 111.42 112.24 111.14 111.26 397,307 -0.31(-0.28%)
Dec 30, 2019 112.03 112.25 111.23 111.56 339,634 -0.18(-0.16%)
Dec 27, 2019 112.38 112.70 111.48 111.74 346,608 -0.51(-0.45%)
Dec 26, 2019 112.08 112.64 111.04 112.25 309,102 +0.17(+0.15%)
Dec 24, 2019 112.52 112.72 112.02 112.08 128,632 -0.17(-0.15%)
Dec 23, 2019 112.64 112.65 111.86 112.25 382,303 -0.46(-0.41%)
Dec 20, 2019 111.99 113.50 111.45 112.72 1,765,978 +1.09(+0.97%)
Dec 19, 2019 112.06 112.44 111.57 111.63 405,753 -0.63(-0.56%)
Dec 18, 2019 112.09 112.38 110.79 112.26 391,309 -0.22(-0.20%)
Dec 17, 2019 110.84 112.81 109.79 112.48 429,664 +2.05(+1.86%)
Dec 16, 2019 111.90 111.92 110.31 110.43 414,051 -0.82(-0.73%)
Dec 13, 2019 111.74 112.56 110.57 111.25 329,708 -1.04(-0.93%)
Dec 12, 2019 110.92 112.40 110.03 112.29 491,039 +0.37(+0.33%)
Dec 11, 2019 111.70 112.37 111.45 111.92 567,353 +0.13(+0.12%)
Dec 10, 2019 111.39 112.67 111.32 111.79 385,741 -0.19(-0.17%)
Dec 09, 2019 111.64 113.08 111.61 111.98 425,103 +0.30(+0.27%)
Dec 06, 2019 110.55 112.49 110.55 111.69 609,685 +1.46(+1.32%)
Dec 05, 2019 108.64 110.25 108.42 110.23 722,603 +1.42(+1.31%)
Dec 04, 2019 110.26 110.83 108.47 108.81 590,488 -0.84(-0.77%)
Dec 03, 2019 108.58 109.74 107.82 109.65 462,803 -0.45(-0.41%)
Dec 02, 2019 109.88 110.51 109.43 110.10 422,428 +0.49(+0.45%)
Nov 29, 2019 110.11 110.33 109.23 109.60 129,816 -0.92(-0.83%)
Nov 27, 2019 110.83 110.88 109.53 110.52 474,702 -0.18(-0.16%)
Nov 26, 2019 108.87 110.85 108.25 110.70 505,432 +2.14(+1.97%)
Nov 25, 2019 108.56 110.10 107.64 108.56 744,190 +0.44(+0.40%)
Nov 22, 2019 108.84 108.91 107.98 108.13 432,721 +0.10(+0.09%)
Nov 21, 2019 108.50 109.29 108.01 108.03 737,249 -0.86(-0.79%)
Nov 20, 2019 107.03 109.97 106.48 108.89 828,602 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.24 107.60 894,846 -0.58(-0.53%)
Nov 18, 2019 105.02 108.25 104.69 108.17 859,485 +3.04(+2.89%)
Nov 15, 2019 105.75 106.58 104.79 105.14 646,822 +0.21(+0.20%)
Nov 14, 2019 105.58 106.53 104.64 104.92 961,040 -1.23(-1.15%)
Nov 13, 2019 106.68 107.53 105.94 106.15 510,249 -0.84(-0.79%)
Nov 12, 2019 107.73 107.98 106.66 106.99 501,485 -0.74(-0.69%)
Nov 11, 2019 108.00 108.06 107.32 107.73 329,062 -0.76(-0.70%)
Nov 08, 2019 108.20 109.63 108.12 108.49 403,654 -0.09(-0.09%)
Nov 07, 2019 109.67 110.11 108.46 108.58 616,211 +0.22(+0.20%)
Nov 06, 2019 109.04 109.60 108.15 108.36 762,445 -1.27(-1.15%)
Nov 05, 2019 110.48 111.40 109.57 109.62 624,416 -0.03(-0.03%)
Nov 04, 2019 109.56 110.07 108.86 109.65 426,824 +0.86(+0.79%)
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.