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 (%)
Mar 31, 2021 145.37 146.75 143.37 144.91 571,105 +0.99(+0.69%)
Mar 30, 2021 143.35 145.10 141.93 143.92 358,530 +0.43(+0.30%)
Mar 29, 2021 147.12 150.94 143.22 143.49 560,331 -4.59(-3.10%)
Mar 26, 2021 140.99 148.17 140.99 148.07 502,672 +8.47(+6.07%)
Mar 25, 2021 134.14 140.24 133.59 139.61 343,018 +4.11(+3.03%)
Mar 24, 2021 136.57 139.61 135.29 135.50 295,404 +0.94(+0.70%)
Mar 23, 2021 137.30 138.03 133.77 134.55 613,623 -4.28(-3.08%)
Mar 22, 2021 140.76 141.28 138.66 138.84 402,133 -2.73(-1.93%)
Mar 19, 2021 142.48 142.97 138.41 141.57 1,344,698 -0.54(-0.38%)
Mar 18, 2021 143.24 146.29 141.23 142.11 624,564 -0.55(-0.39%)
Mar 17, 2021 142.32 144.91 140.85 142.66 424,312 -0.04(-0.03%)
Mar 16, 2021 145.18 145.50 142.22 142.70 356,400 -2.26(-1.56%)
Mar 15, 2021 145.64 145.64 142.89 144.96 364,319 -0.46(-0.31%)
Mar 12, 2021 144.65 146.62 143.50 145.42 448,968 +1.67(+1.17%)
Mar 11, 2021 142.57 143.94 141.36 143.75 429,681 +2.22(+1.57%)
Mar 10, 2021 138.54 142.42 137.60 141.53 391,417 +2.61(+1.88%)
Mar 09, 2021 139.16 139.99 135.70 138.92 475,126 -0.63(-0.45%)
Mar 08, 2021 134.86 140.19 133.71 139.55 446,354 +6.08(+4.56%)
Mar 05, 2021 131.71 134.07 129.35 133.47 461,369 +3.55(+2.73%)
Mar 04, 2021 133.66 133.66 128.14 129.92 341,821 -3.71(-2.78%)
Mar 03, 2021 132.63 135.66 131.38 133.63 395,150 +1.66(+1.26%)
Mar 02, 2021 132.88 133.08 130.93 131.97 400,191 -0.61(-0.46%)
Mar 01, 2021 128.53 133.13 128.04 132.57 530,047 +6.78(+5.39%)
Feb 26, 2021 128.16 128.86 124.77 125.79 377,083 -3.06(-2.38%)
Feb 25, 2021 132.26 132.69 128.25 128.85 355,358 -2.64(-2.00%)
Feb 24, 2021 128.97 131.93 127.95 131.49 625,336 +2.52(+1.96%)
Feb 23, 2021 128.55 129.44 127.03 128.97 421,368 +0.16(+0.13%)
Feb 22, 2021 125.00 129.41 124.97 128.81 487,420 +3.81(+3.04%)
Feb 19, 2021 121.64 125.59 120.29 125.00 499,099 +4.25(+3.52%)
Feb 18, 2021 119.41 122.71 118.02 120.75 462,298 +1.40(+1.17%)
Feb 17, 2021 121.41 122.07 119.34 119.35 376,267 -1.96(-1.62%)
Feb 16, 2021 120.25 121.87 119.86 121.31 303,040 +1.81(+1.51%)
Feb 12, 2021 117.94 119.67 117.49 119.50 168,888 +1.19(+1.01%)
Feb 11, 2021 117.93 118.65 116.67 118.31 241,964 +0.47(+0.40%)
Feb 10, 2021 119.60 119.88 117.76 117.84 197,376 -0.93(-0.79%)
Feb 09, 2021 118.17 119.20 117.24 118.78 421,686 +0.29(+0.24%)
Feb 08, 2021 119.32 120.19 117.73 118.49 302,671 +0.75(+0.64%)
Feb 05, 2021 119.34 120.04 117.54 117.74 345,239 -0.17(-0.15%)
Feb 04, 2021 116.63 118.19 115.31 117.91 269,304 +1.73(+1.49%)
Feb 03, 2021 115.14 116.51 115.04 116.18 253,449 +1.18(+1.03%)
Feb 02, 2021 113.78 115.14 113.02 115.00 328,809 +1.60(+1.41%)
Feb 01, 2021 112.14 113.76 110.56 113.40 338,909 +2.95(+2.67%)
Jan 29, 2021 112.03 112.28 108.72 110.45 594,315 -1.43(-1.28%)
Jan 28, 2021 115.35 115.66 111.05 111.88 501,767 -1.67(-1.48%)
Jan 27, 2021 115.28 116.05 112.21 113.55 492,230 -3.20(-2.74%)
Jan 26, 2021 120.47 120.47 116.65 116.75 406,298 -2.82(-2.36%)
Jan 25, 2021 120.53 120.53 118.37 119.57 431,974 -0.53(-0.44%)
Jan 22, 2021 118.36 120.37 117.86 120.10 304,777 +0.77(+0.65%)
Jan 21, 2021 122.27 122.42 119.17 119.33 394,771 -2.88(-2.36%)
Jan 20, 2021 122.63 123.33 120.84 122.21 289,802 +0.25(+0.20%)
Jan 19, 2021 122.38 123.27 121.32 121.97 398,331 +0.52(+0.43%)
Jan 15, 2021 123.33 123.72 120.54 121.44 338,723 -4.10(-3.27%)
Jan 14, 2021 127.09 127.84 125.05 125.54 481,472 -0.17(-0.14%)
Jan 13, 2021 127.77 127.77 123.94 125.71 297,248 -2.94(-2.29%)
Jan 12, 2021 125.84 128.77 124.53 128.65 441,809 +2.82(+2.24%)
Jan 11, 2021 122.80 127.15 122.12 125.84 321,097 +0.91(+0.73%)
Jan 08, 2021 124.02 125.60 122.94 124.92 621,535 -1.09(-0.87%)
Jan 07, 2021 125.77 127.52 124.40 126.02 670,348 +1.33(+1.07%)
Jan 06, 2021 120.25 125.24 120.25 124.69 786,909 +7.52(+6.42%)
Jan 05, 2021 113.92 118.05 113.92 117.17 369,633 +3.26(+2.86%)
Jan 04, 2021 115.88 117.91 112.94 113.91 279,571 -0.04(-0.03%)
Dec 31, 2020 113.94 113.94 113.94 247,159 +0.56(+0.50%)
Dec 30, 2020 112.67 114.99 112.34 113.38 247,159 +0.94(+0.84%)
Dec 29, 2020 113.02 113.79 112.05 112.44 217,859 -0.23(-0.20%)
Dec 28, 2020 113.20 114.11 112.41 112.67 151,729 +0.28(+0.25%)
Dec 24, 2020 113.24 113.24 111.58 112.39 70,624 -0.34(-0.30%)
Dec 23, 2020 112.36 113.44 112.21 112.73 182,622 +0.92(+0.83%)
Dec 22, 2020 112.70 113.26 111.62 111.81 259,000 -1.10(-0.98%)
Dec 21, 2020 110.45 113.01 110.45 112.92 240,174 +0.88(+0.79%)
Dec 18, 2020 114.46 114.46 111.43 112.03 1,295,619 -1.92(-1.69%)
Dec 17, 2020 114.91 114.91 113.18 113.95 294,652 -0.35(-0.31%)
Dec 16, 2020 116.49 116.91 114.10 114.31 294,543 -1.68(-1.45%)
Dec 15, 2020 115.42 116.08 113.23 115.99 401,562 +2.22(+1.95%)
Dec 14, 2020 116.70 116.89 113.68 113.77 396,869 -1.63(-1.41%)
Dec 11, 2020 115.47 116.35 114.07 115.40 298,892 -0.96(-0.83%)
Dec 10, 2020 113.80 116.89 113.66 116.36 367,063 +2.10(+1.84%)
Dec 09, 2020 116.32 116.74 114.19 114.26 395,664 -0.89(-0.78%)
Dec 08, 2020 113.90 116.13 113.31 115.15 400,382 +0.55(+0.48%)
Dec 07, 2020 115.18 115.97 114.33 114.60 364,712 -1.04(-0.90%)
Dec 04, 2020 114.44 116.11 114.24 115.64 300,048 +1.96(+1.73%)
Dec 03, 2020 113.65 114.59 112.71 113.68 354,856 +0.36(+0.32%)
Dec 02, 2020 114.47 114.77 112.92 113.32 776,112 -1.09(-0.96%)
Dec 01, 2020 114.32 115.66 113.93 114.41 337,424 +2.32(+2.07%)
Nov 30, 2020 114.76 114.96 112.05 112.09 495,754 -3.26(-2.83%)
Nov 27, 2020 115.85 116.42 114.91 115.35 147,133 -0.18(-0.16%)
Nov 25, 2020 116.08 116.42 113.76 115.53 238,672 -1.17(-1.00%)
Nov 24, 2020 114.28 117.12 113.72 116.70 506,879 +2.69(+2.36%)
Nov 23, 2020 113.71 114.72 112.62 114.01 240,352 +1.54(+1.37%)
Nov 20, 2020 112.25 113.28 111.63 112.47 285,439 +0.34(+0.31%)
Nov 19, 2020 112.52 113.71 111.61 112.13 252,991 -0.19(-0.17%)
Nov 18, 2020 114.89 115.31 112.29 112.31 549,870 -2.71(-2.35%)
Nov 17, 2020 112.94 115.27 112.56 115.02 302,898 +0.66(+0.58%)
Nov 16, 2020 114.51 115.46 112.88 114.36 370,605 +2.48(+2.22%)
Nov 13, 2020 109.92 112.44 109.92 111.88 161,436 +2.98(+2.74%)
Nov 12, 2020 110.20 110.55 107.81 108.89 223,544 -2.05(-1.85%)
Nov 11, 2020 112.83 112.92 109.82 110.95 240,240 -1.67(-1.49%)
Nov 10, 2020 111.67 113.94 110.89 112.62 365,828 +1.68(+1.52%)
Nov 09, 2020 113.30 115.62 109.06 110.94 379,542 +4.65(+4.37%)
Nov 06, 2020 107.32 107.84 105.73 106.29 222,609 +0.17(+0.16%)
Nov 05, 2020 103.70 107.47 103.70 106.12 265,567 +3.65(+3.57%)
Nov 04, 2020 104.16 105.10 101.62 102.47 307,035 -3.15(-2.98%)
Nov 03, 2020 106.57 106.57 104.82 105.62 327,028 +0.63(+0.60%)
Nov 02, 2020 104.52 105.30 103.24 104.99 278,655 +1.83(+1.77%)
Oct 30, 2020 102.41 103.92 101.68 103.16 436,660 +0.27(+0.26%)
Oct 29, 2020 99.78 103.92 99.39 102.89 470,541 +2.24(+2.23%)
Oct 28, 2020 100.58 102.15 100.32 100.65 458,605 -2.41(-2.34%)
Oct 27, 2020 101.49 104.45 101.28 103.06 504,611 +0.94(+0.92%)
Oct 26, 2020 104.14 104.73 101.91 102.13 388,409 -3.16(-3.00%)
Oct 23, 2020 106.57 106.61 104.41 105.29 396,089 +0.47(+0.45%)
Oct 22, 2020 102.22 105.21 101.28 104.82 546,622 -1.19(-1.12%)
Oct 21, 2020 106.26 107.48 106.01 106.01 336,275 -0.23(-0.21%)
Oct 20, 2020 107.46 108.84 106.08 106.23 371,913 -0.15(-0.14%)
Oct 19, 2020 107.36 109.00 105.81 106.39 607,569 -0.80(-0.74%)
Oct 16, 2020 107.23 108.24 106.45 107.18 312,202 +0.03(+0.03%)
Oct 15, 2020 104.79 107.29 104.74 107.15 247,048 +0.82(+0.77%)
Oct 14, 2020 106.56 107.54 105.97 106.33 190,209 +0.18(+0.17%)
Oct 13, 2020 105.47 106.89 104.50 106.15 222,278 -0.41(-0.38%)
Oct 12, 2020 106.13 107.69 105.62 106.56 177,767 +0.78(+0.74%)
Oct 09, 2020 107.00 107.50 105.50 105.77 204,331 -0.24(-0.22%)
Oct 08, 2020 104.11 106.02 103.73 106.01 220,147 +2.40(+2.32%)
Oct 07, 2020 102.51 104.10 100.83 103.60 272,241 +2.77(+2.75%)
Oct 06, 2020 103.24 103.93 100.69 100.83 342,378 -1.70(-1.66%)
Oct 05, 2020 101.39 103.41 101.30 102.53 274,608 +2.22(+2.22%)
Oct 02, 2020 97.38 101.32 97.38 100.31 276,808 +1.16(+1.17%)
Oct 01, 2020 97.03 99.72 96.89 99.15 462,461 +2.56(+2.66%)
Sep 30, 2020 96.60 98.12 95.97 96.58 411,745 -0.09(-0.09%)
Sep 29, 2020 98.28 98.85 96.63 96.67 230,538 -2.03(-2.05%)
Sep 28, 2020 99.16 100.26 98.03 98.69 197,619 +1.56(+1.61%)
Sep 25, 2020 95.61 97.48 95.09 97.13 158,055 +0.68(+0.71%)
Sep 24, 2020 95.20 98.10 94.63 96.45 274,010 +1.09(+1.14%)
Sep 23, 2020 95.19 97.32 95.09 95.36 333,464 -0.04(-0.04%)
Sep 22, 2020 95.93 97.01 94.63 95.40 335,044 -0.44(-0.45%)
Sep 21, 2020 98.77 98.94 94.65 95.83 316,502 -5.06(-5.02%)
Sep 18, 2020 102.36 103.34 100.12 100.90 765,872 -0.83(-0.82%)
Sep 17, 2020 99.75 102.55 98.35 101.73 286,545 +1.01(+1.01%)
Sep 16, 2020 100.93 102.13 100.29 100.72 544,526 +0.04(+0.04%)
Sep 15, 2020 101.11 102.03 100.49 100.68 198,407 +0.28(+0.28%)
Sep 14, 2020 100.12 100.46 99.04 100.40 328,276 +1.01(+1.02%)
Sep 11, 2020 98.76 100.09 97.67 99.38 532,592 +0.80(+0.81%)
Sep 10, 2020 100.77 100.78 98.53 98.59 294,159 -1.55(-1.55%)
Sep 09, 2020 98.91 101.89 98.77 100.14 333,424 +1.83(+1.86%)
Sep 08, 2020 100.63 100.83 98.28 98.31 299,057 -3.86(-3.78%)
Sep 04, 2020 102.92 103.59 100.95 102.17 436,343 +0.93(+0.92%)
Sep 03, 2020 102.83 104.64 100.82 101.25 346,405 -2.15(-2.08%)
Sep 02, 2020 101.04 103.58 100.16 103.40 346,962 +2.11(+2.08%)
Sep 01, 2020 99.44 101.41 98.95 101.28 292,531 +2.03(+2.04%)
Aug 31, 2020 101.02 101.25 99.19 99.26 470,881 -1.33(-1.32%)
Aug 28, 2020 100.24 100.95 99.45 100.58 281,774 +0.69(+0.69%)
Aug 27, 2020 100.23 100.61 99.44 99.89 292,623 +0.27(+0.27%)
Aug 26, 2020 98.99 99.89 98.57 99.63 264,474 +0.39(+0.39%)
Aug 25, 2020 100.01 100.67 98.33 99.24 228,144 -0.89(-0.89%)
Aug 24, 2020 98.94 100.23 98.17 100.13 260,344 +2.18(+2.22%)
Aug 21, 2020 98.79 99.40 97.70 97.95 577,283 -1.70(-1.71%)
Aug 20, 2020 97.94 100.53 97.68 99.66 571,008 +0.59(+0.59%)
Aug 19, 2020 100.06 101.28 98.94 99.07 251,036 -1.42(-1.41%)
Aug 18, 2020 101.26 102.10 100.33 100.49 241,764 -0.45(-0.44%)
Aug 17, 2020 100.82 102.13 100.47 100.94 1,169,968 +0.30(+0.30%)
Aug 14, 2020 99.54 101.75 99.38 100.63 295,508 +0.62(+0.62%)
Aug 13, 2020 100.47 100.88 99.53 100.01 199,472 -1.09(-1.08%)
Aug 12, 2020 101.76 101.85 100.18 101.10 276,258 +0.40(+0.39%)
Aug 11, 2020 101.38 102.97 100.28 100.70 499,409 +0.36(+0.36%)
Aug 10, 2020 98.60 100.61 98.50 100.35 283,635 +2.35(+2.40%)
Aug 07, 2020 95.61 98.15 94.65 98.00 285,016 +1.73(+1.80%)
Aug 06, 2020 96.27 96.86 95.90 96.26 359,787 -0.46(-0.48%)
Aug 05, 2020 97.73 98.59 96.55 96.72 200,398 +0.68(+0.71%)
Aug 04, 2020 97.24 97.43 95.05 96.05 261,010 +0.92(+0.97%)
Aug 03, 2020 93.37 95.82 92.58 95.13 497,389 +2.66(+2.88%)
Jul 31, 2020 93.66 93.66 91.57 92.46 366,845 -1.22(-1.31%)
Jul 30, 2020 94.14 94.78 92.93 93.69 300,747 -2.07(-2.16%)
Jul 29, 2020 95.03 95.94 94.18 95.76 247,156 +1.42(+1.51%)
Jul 28, 2020 96.51 96.51 94.17 94.33 266,913 -3.02(-3.10%)
Jul 27, 2020 96.30 97.46 95.14 97.36 438,656 +0.95(+0.99%)
Jul 24, 2020 94.81 96.41 93.24 96.41 611,691 +1.53(+1.62%)
Jul 23, 2020 95.52 100.74 94.33 94.87 808,086 +4.07(+4.48%)
Jul 22, 2020 89.01 90.97 88.90 90.81 332,716 +1.06(+1.18%)
Jul 21, 2020 88.66 90.79 88.66 89.74 400,948 +1.40(+1.59%)
Jul 20, 2020 88.45 88.97 88.09 88.34 270,320 -0.25(-0.29%)
Jul 17, 2020 89.16 89.54 88.31 88.59 246,334 -0.39(-0.43%)
Jul 16, 2020 89.02 89.44 88.47 88.98 234,355 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.27 89.49 301,836 +1.14(+1.29%)
Jul 14, 2020 85.38 88.36 84.70 88.35 642,164 +2.49(+2.90%)
Jul 13, 2020 88.46 88.46 85.75 85.86 421,053 -1.15(-1.32%)
Jul 10, 2020 84.59 87.09 84.59 87.00 264,400 +2.43(+2.87%)
Jul 09, 2020 87.38 87.55 84.11 84.58 461,588 -2.09(-2.41%)
Jul 08, 2020 88.75 88.90 86.36 86.67 396,445 -1.66(-1.88%)
Jul 07, 2020 88.27 89.61 87.54 88.32 415,243 -1.22(-1.37%)
Jul 06, 2020 90.64 90.67 87.94 89.55 296,553 +0.76(+0.86%)
Jul 02, 2020 89.43 90.35 87.83 88.78 347,185 +1.30(+1.48%)
Jul 01, 2020 89.89 89.89 86.84 87.48 342,131 -1.84(-2.06%)
Jun 30, 2020 86.94 89.60 86.94 89.33 445,914 +1.92(+2.20%)
Jun 29, 2020 86.14 88.32 86.14 87.41 553,467 +2.33(+2.74%)
Jun 26, 2020 86.40 86.40 84.31 85.08 637,090 -2.33(-2.67%)
Jun 25, 2020 85.73 87.47 84.69 87.41 312,045 +1.72(+2.01%)
Jun 24, 2020 88.54 88.71 85.54 85.69 545,770 -4.07(-4.53%)
Jun 23, 2020 92.02 92.31 89.71 89.75 272,196 -0.82(-0.90%)
Jun 22, 2020 90.09 90.79 88.76 90.57 357,601 +0.47(+0.52%)
Jun 19, 2020 90.63 91.34 88.65 90.10 1,183,851 +0.25(+0.28%)
Jun 18, 2020 89.25 90.43 88.96 89.85 401,550 -0.47(-0.52%)
Jun 17, 2020 91.03 91.61 89.98 90.32 309,682 -1.01(-1.10%)
Jun 16, 2020 92.08 93.81 90.57 91.32 448,426 +3.05(+3.45%)
Jun 15, 2020 84.56 89.09 84.56 88.27 536,739 +0.62(+0.71%)
Jun 12, 2020 88.75 90.52 85.87 87.65 522,637 +1.37(+1.59%)
Jun 11, 2020 92.43 93.14 86.06 86.28 424,995 -9.63(-10.04%)
Jun 10, 2020 95.11 97.21 94.95 95.91 675,414 +0.80(+0.84%)
Jun 09, 2020 94.31 95.27 92.97 95.11 456,139 -1.00(-1.04%)
Jun 08, 2020 97.03 98.14 95.46 96.10 347,263 +0.20(+0.21%)
Jun 05, 2020 97.65 99.54 95.77 95.91 485,442 +0.77(+0.81%)
Jun 04, 2020 93.70 95.20 92.85 95.13 472,878 +0.89(+0.95%)
Jun 03, 2020 93.86 96.31 93.54 94.24 935,533 +1.51(+1.63%)
Jun 02, 2020 93.43 93.43 91.97 92.73 412,257 +0.55(+0.59%)
Jun 01, 2020 91.59 92.60 90.70 92.18 422,310 +0.90(+0.99%)
May 29, 2020 91.22 91.51 89.09 91.28 576,516 -0.64(-0.70%)
May 28, 2020 93.45 93.45 91.09 91.92 440,986 -0.42(-0.45%)
May 27, 2020 89.70 92.45 89.18 92.34 537,775 +4.31(+4.90%)
May 26, 2020 88.83 89.40 87.58 88.02 299,997 +2.51(+2.93%)
May 22, 2020 85.39 85.99 83.78 85.52 159,993 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.35 392,217 -0.02(-0.02%)
May 20, 2020 85.90 87.19 85.10 85.37 441,774 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.38 85.48 352,967 -1.92(-2.19%)
May 18, 2020 85.38 87.92 84.68 87.40 476,370 +5.54(+6.76%)
May 15, 2020 79.63 82.12 78.35 81.86 328,327 +1.89(+2.36%)
May 14, 2020 76.11 80.16 74.99 79.97 422,916 +2.35(+3.02%)
May 13, 2020 78.67 80.41 77.15 77.63 492,364 -3.71(-4.56%)
May 12, 2020 85.63 85.63 81.34 81.34 459,096 -4.06(-4.75%)
May 11, 2020 84.54 85.95 83.60 85.40 604,135 -1.44(-1.66%)
May 08, 2020 84.77 87.02 84.54 86.84 492,812 +3.76(+4.52%)
May 07, 2020 82.68 84.35 82.68 83.08 308,172 +2.09(+2.57%)
May 06, 2020 82.05 82.50 80.15 80.99 383,165 -0.43(-0.53%)
May 05, 2020 83.13 84.06 81.35 81.42 424,914 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.60 81.71 426,110 -0.34(-0.41%)
May 01, 2020 81.78 84.53 81.07 82.05 412,602 -1.71(-2.04%)
Apr 30, 2020 87.38 87.95 83.48 83.76 922,297 -5.01(-5.65%)
Apr 29, 2020 85.27 90.03 85.27 88.77 434,890 +5.12(+6.13%)
Apr 28, 2020 85.21 86.02 82.48 83.65 473,591 -0.71(-0.84%)
Apr 27, 2020 82.04 85.24 80.79 84.36 394,860 +2.90(+3.56%)
Apr 24, 2020 83.20 83.20 80.13 81.46 558,799 +1.13(+1.41%)
Apr 23, 2020 79.60 84.59 79.49 80.33 572,751 +1.94(+2.48%)
Apr 22, 2020 79.74 80.41 77.28 78.38 560,055 +0.32(+0.41%)
Apr 21, 2020 77.28 79.21 76.54 78.07 393,371 -1.45(-1.82%)
Apr 20, 2020 79.91 82.11 79.18 79.52 423,433 -2.83(-3.44%)
Apr 17, 2020 79.77 82.72 79.77 82.35 482,224 +5.02(+6.49%)
Apr 16, 2020 77.77 78.22 74.86 77.33 1,073,862 -0.21(-0.27%)
Apr 15, 2020 79.55 80.23 76.78 77.53 622,335 -5.42(-6.54%)
Apr 14, 2020 83.62 85.00 81.69 82.96 324,792 +1.42(+1.74%)
Apr 13, 2020 83.48 84.15 81.18 81.54 367,120 -2.47(-2.94%)
Apr 09, 2020 84.15 86.58 83.22 84.00 436,344 +1.99(+2.43%)
Apr 08, 2020 80.68 83.86 78.82 82.01 371,233 +2.37(+2.97%)
Apr 07, 2020 81.56 83.14 79.62 79.65 410,362 +0.80(+1.02%)
Apr 06, 2020 78.30 79.54 77.71 78.84 1,179,191 +4.26(+5.72%)
Apr 03, 2020 76.80 78.46 73.14 74.58 452,814 -3.53(-4.51%)
Apr 02, 2020 78.10 79.79 74.81 78.10 547,687 +0.37(+0.48%)
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.