Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

199.13 +13.11 (+7.05%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 61.65 61.80 60.12 61.08 1,167,030 +0.13(+0.21%)
Mar 30, 2015 59.49 61.21 59.30 60.95 589,886 +1.68(+2.83%)
Mar 27, 2015 59.24 59.70 58.74 59.27 606,884 -0.45(-0.75%)
Mar 26, 2015 59.95 60.30 59.26 59.72 639,236 -0.05(-0.08%)
Mar 25, 2015 60.89 61.08 59.74 59.77 583,541 -0.42(-0.70%)
Mar 24, 2015 60.20 60.75 59.76 60.19 482,768 +0.01(+0.02%)
Mar 23, 2015 59.61 60.49 59.50 60.18 613,048 +0.69(+1.16%)
Mar 20, 2015 57.78 59.75 57.62 59.49 1,629,102 +2.17(+3.79%)
Mar 19, 2015 59.02 59.07 56.97 57.32 1,040,105 -2.64(-4.40%)
Mar 18, 2015 57.04 60.33 57.04 59.96 1,266,921 +2.47(+4.30%)
Mar 17, 2015 56.79 57.78 56.62 57.49 758,145 +0.77(+1.36%)
Mar 16, 2015 55.94 56.94 55.41 56.72 786,806 +0.42(+0.75%)
Mar 13, 2015 56.96 57.35 55.97 56.30 735,871 -0.91(-1.59%)
Mar 12, 2015 56.70 57.30 56.44 57.21 767,710 +1.22(+2.18%)
Mar 11, 2015 55.18 56.28 55.18 55.99 1,130,637 +0.43(+0.77%)
Mar 10, 2015 57.53 57.76 55.45 55.56 1,144,282 -3.05(-5.20%)
Mar 09, 2015 57.94 59.21 57.87 58.61 767,677 +0.88(+1.52%)
Mar 06, 2015 58.04 58.92 57.31 57.73 849,047 -0.92(-1.57%)
Mar 05, 2015 58.10 58.89 57.53 58.65 833,637 +0.60(+1.03%)
Mar 04, 2015 56.89 58.21 56.73 58.05 675,873 +0.63(+1.10%)
Mar 03, 2015 57.34 57.92 57.22 57.42 608,912 +0.00(+0.00%)
Mar 02, 2015 56.75 57.45 56.50 57.42 373,675 +0.41(+0.72%)
Feb 27, 2015 57.71 57.94 56.92 57.01 538,783 -0.53(-0.92%)
Feb 26, 2015 57.50 58.29 57.38 57.54 574,912 +0.00(+0.00%)
Feb 25, 2015 58.13 58.16 57.40 57.54 519,618 -0.69(-1.18%)
Feb 24, 2015 57.75 58.54 57.51 58.23 825,746 +0.69(+1.20%)
Feb 23, 2015 57.33 57.90 57.03 57.54 713,074 -0.21(-0.36%)
Feb 20, 2015 57.26 58.14 56.23 57.75 1,377,634 +0.97(+1.71%)
Feb 19, 2015 54.82 57.21 54.36 56.78 1,465,169 +2.58(+4.76%)
Feb 18, 2015 54.23 55.16 54.02 54.20 907,647 -0.20(-0.37%)
Feb 17, 2015 55.08 55.28 54.35 54.40 624,024 -0.74(-1.34%)
Feb 13, 2015 54.37 55.14 55.14 55.14 428,200 +1.36(+2.53%)
Feb 12, 2015 53.88 54.12 53.31 53.78 902,182 +0.48(+0.90%)
Feb 11, 2015 53.58 53.65 52.64 53.30 451,738 -0.24(-0.45%)
Feb 10, 2015 53.74 53.80 52.91 53.54 663,302 -0.27(-0.50%)
Feb 09, 2015 53.79 54.87 53.76 53.81 564,424 +0.04(+0.07%)
Feb 06, 2015 53.99 54.82 53.57 53.77 631,512 -0.70(-1.29%)
Feb 05, 2015 53.25 54.55 53.25 54.47 377,592 +1.31(+2.46%)
Feb 04, 2015 54.02 54.15 52.99 53.16 442,756 -1.35(-2.48%)
Feb 03, 2015 53.53 54.57 53.14 54.51 714,634 +1.83(+3.47%)
Feb 02, 2015 52.76 52.98 51.98 52.68 557,550 +0.31(+0.59%)
Jan 30, 2015 51.88 52.96 50.63 52.37 797,956 -0.32(-0.61%)
Jan 29, 2015 52.61 52.79 51.57 52.69 497,700 +0.17(+0.32%)
Jan 28, 2015 53.72 53.85 52.38 52.52 454,282 -0.73(-1.37%)
Jan 27, 2015 52.86 53.71 52.60 53.25 506,889 -0.45(-0.84%)
Jan 26, 2015 52.71 53.70 52.24 53.70 565,998 +1.08(+2.05%)
Jan 23, 2015 53.69 53.69 52.51 52.62 639,416 -1.65(-3.04%)
Jan 22, 2015 53.80 54.35 53.28 54.27 509,674 +0.83(+1.55%)
Jan 21, 2015 52.68 53.48 52.56 53.44 456,945 +0.67(+1.27%)
Jan 20, 2015 53.43 53.71 52.27 52.77 683,403 -0.44(-0.83%)
Jan 16, 2015 53.20 53.41 52.49 53.21 875,508 +0.01(+0.02%)
Jan 15, 2015 54.33 54.89 53.08 53.20 836,582 -1.06(-1.95%)
Jan 14, 2015 53.99 54.60 53.40 54.26 738,729 -0.89(-1.61%)
Jan 13, 2015 56.01 56.56 54.55 55.15 980,284 -1.22(-2.16%)
Jan 12, 2015 56.69 56.72 55.25 56.37 671,192 -0.72(-1.26%)
Jan 09, 2015 57.35 57.35 56.58 57.09 617,736 -0.36(-0.63%)
Jan 08, 2015 57.10 57.72 56.75 57.45 881,470 +0.73(+1.29%)
Jan 07, 2015 57.56 57.90 56.56 56.72 944,165 -0.72(-1.25%)
Jan 06, 2015 57.93 58.09 56.56 57.44 907,724 -0.28(-0.49%)
Jan 05, 2015 60.55 60.55 57.58 57.72 1,060,644 -3.72(-6.05%)
Jan 02, 2015 61.47 62.19 60.79 61.44 566,979 +0.17(+0.28%)
Dec 31, 2014 62.12 61.27 61.27 61.27 454,400 -0.94(-1.51%)
Dec 30, 2014 61.74 62.69 61.74 62.21 376,737 +0.17(+0.27%)
Dec 29, 2014 61.15 62.48 61.13 62.04 411,315 +0.89(+1.46%)
Dec 26, 2014 61.15 61.55 60.92 61.15 316,443 +0.39(+0.64%)
Dec 24, 2014 60.50 60.76 60.76 60.76 448,400 +0.19(+0.31%)
Dec 23, 2014 59.78 60.89 59.78 60.57 420,880 +0.93(+1.56%)
Dec 22, 2014 59.40 59.79 58.88 59.64 982,669 +0.47(+0.79%)
Dec 19, 2014 58.52 59.32 58.34 59.17 1,161,950 +0.56(+0.96%)
Dec 18, 2014 59.35 59.47 57.61 58.61 900,291 +0.15(+0.26%)
Dec 17, 2014 57.16 58.61 56.57 58.46 1,425,061 +1.29(+2.26%)
Dec 16, 2014 56.80 58.13 56.10 57.17 1,264,400 +0.03(+0.05%)
Dec 15, 2014 58.52 58.84 57.05 57.14 1,108,913 -1.30(-2.22%)
Dec 12, 2014 59.83 59.83 58.40 58.44 831,268 -1.85(-3.07%)
Dec 11, 2014 61.13 61.13 60.18 60.29 658,238 -0.92(-1.50%)
Dec 10, 2014 62.33 62.84 60.82 61.21 535,625 -1.62(-2.58%)
Dec 09, 2014 62.12 63.14 62.12 62.83 399,297 -0.11(-0.17%)
Dec 08, 2014 64.09 64.09 62.69 62.94 401,897 -1.26(-1.96%)
Dec 05, 2014 64.14 64.84 63.94 64.20 488,413 +0.31(+0.49%)
Dec 04, 2014 63.81 64.25 63.56 63.89 437,338 -0.16(-0.25%)
Dec 03, 2014 62.95 64.30 62.70 64.05 584,952 +1.60(+2.56%)
Dec 02, 2014 63.03 63.46 62.34 62.45 526,839 -0.42(-0.67%)
Dec 01, 2014 63.15 63.69 62.50 62.87 496,873 -1.07(-1.67%)
Nov 28, 2014 65.25 65.25 63.77 63.94 207,102 -1.46(-2.23%)
Nov 26, 2014 65.59 65.40 65.40 65.40 318,500 -0.03(-0.05%)
Nov 25, 2014 65.16 65.73 64.95 65.43 448,079 +0.41(+0.63%)
Nov 24, 2014 64.92 65.10 64.56 65.02 590,032 +0.30(+0.46%)
Nov 21, 2014 64.03 64.81 64.01 64.72 742,043 +1.74(+2.76%)
Nov 20, 2014 62.18 63.04 62.18 62.98 549,594 +0.18(+0.29%)
Nov 19, 2014 64.02 64.13 62.71 62.80 713,068 -1.71(-2.65%)
Nov 18, 2014 64.57 64.95 64.28 64.51 713,376 -0.07(-0.11%)
Nov 17, 2014 64.39 64.93 63.87 64.58 515,300 +0.16(+0.25%)
Nov 14, 2014 63.94 64.55 63.61 64.42 883,736 +0.40(+0.62%)
Nov 13, 2014 64.48 64.75 63.92 64.02 538,959 -0.38(-0.59%)
Nov 12, 2014 64.26 64.81 64.11 64.40 484,734 -0.30(-0.46%)
Nov 11, 2014 64.81 65.18 64.25 64.70 532,026 -0.55(-0.84%)
Nov 10, 2014 66.85 67.16 64.97 65.25 894,293 -1.68(-2.51%)
Nov 07, 2014 66.68 67.45 66.21 66.93 692,386 +0.72(+1.09%)
Nov 06, 2014 66.01 66.69 65.89 66.21 619,387 -0.26(-0.39%)
Nov 05, 2014 66.48 66.99 66.02 66.47 762,914 -0.16(-0.24%)
Nov 04, 2014 66.37 66.77 65.19 66.63 708,973 +0.04(+0.06%)
Nov 03, 2014 67.37 67.56 66.47 66.59 737,107 -0.89(-1.32%)
Oct 31, 2014 65.80 67.63 65.26 67.48 950,345 +1.70(+2.58%)
Oct 30, 2014 65.37 66.69 65.37 65.78 676,598 +0.01(+0.02%)
Oct 29, 2014 66.63 67.00 65.14 65.77 709,742 -0.42(-0.63%)
Oct 28, 2014 64.95 66.50 64.65 66.19 735,818 +1.80(+2.80%)
Oct 27, 2014 64.48 64.88 65.10 64.39 1,138,295 -0.71(-1.09%)
Oct 24, 2014 64.00 65.31 63.78 65.10 888,860 +1.56(+2.46%)
Oct 23, 2014 64.26 64.50 62.28 63.54 1,181,741 -0.25(-0.39%)
Oct 22, 2014 65.15 65.21 63.72 63.79 692,571 -1.40(-2.15%)
Oct 21, 2014 64.36 65.35 63.78 65.19 603,189 +1.74(+2.74%)
Oct 20, 2014 62.55 63.10 62.53 63.45 475,965 +0.51(+0.81%)
Oct 17, 2014 63.12 63.98 61.92 62.94 595,748 +0.66(+1.06%)
Oct 16, 2014 60.33 62.66 60.33 62.28 681,334 +0.50(+0.81%)
Oct 15, 2014 61.00 62.36 59.92 61.78 610,471 +0.11(+0.18%)
Oct 14, 2014 61.77 62.96 61.33 61.67 873,938 +0.32(+0.52%)
Oct 13, 2014 62.35 63.84 61.24 61.35 818,429 -0.90(-1.45%)
Oct 10, 2014 63.07 63.86 62.25 62.25 518,294 -1.23(-1.94%)
Oct 09, 2014 65.79 65.79 63.20 63.48 619,981 -2.30(-3.50%)
Oct 08, 2014 65.20 65.84 63.79 65.78 538,764 +0.72(+1.11%)
Oct 07, 2014 65.73 66.22 65.02 65.06 542,007 -1.06(-1.60%)
Oct 06, 2014 66.45 66.70 65.47 66.12 564,757 +0.06(+0.09%)
Oct 03, 2014 66.89 67.13 65.91 66.06 453,472 -0.65(-0.97%)
Oct 02, 2014 67.12 67.46 65.81 66.71 479,695 -0.61(-0.91%)
Oct 01, 2014 68.18 68.45 67.01 67.32 747,775 -1.08(-1.58%)
Sep 30, 2014 68.94 69.07 68.00 68.40 581,154 -0.53(-0.77%)
Sep 29, 2014 69.28 69.72 68.90 68.93 494,011 -1.08(-1.54%)
Sep 26, 2014 69.74 70.32 69.48 70.01 474,716 +0.23(+0.33%)
Sep 25, 2014 70.70 70.84 69.27 69.78 700,393 -0.94(-1.33%)
Sep 24, 2014 72.25 72.25 70.61 70.72 845,538 -1.18(-1.64%)
Sep 23, 2014 72.10 72.53 71.87 71.90 701,375 -0.25(-0.35%)
Sep 22, 2014 72.74 72.74 71.61 72.15 551,190 -0.45(-0.62%)
Sep 19, 2014 73.96 73.96 72.47 72.60 1,001,972 -1.05(-1.43%)
Sep 18, 2014 73.34 73.85 73.24 73.65 634,011 +0.41(+0.56%)
Sep 17, 2014 72.39 73.52 72.38 73.24 861,570 +1.33(+1.85%)
Sep 16, 2014 70.73 72.19 70.73 71.91 636,878 +0.95(+1.34%)
Sep 15, 2014 70.75 71.21 70.75 70.96 391,031 +0.20(+0.28%)
Sep 12, 2014 70.77 71.06 70.38 70.76 741,955 -0.06(-0.08%)
Sep 11, 2014 70.16 71.11 70.07 70.82 421,069 +0.55(+0.78%)
Sep 10, 2014 69.80 70.29 69.20 70.27 328,169 +0.37(+0.53%)
Sep 09, 2014 70.33 70.33 69.50 69.90 382,991 -0.45(-0.64%)
Sep 08, 2014 71.16 71.24 70.07 70.35 390,480 -0.69(-0.97%)
Sep 05, 2014 71.27 71.27 70.52 71.04 181,142 -0.14(-0.20%)
Sep 04, 2014 71.03 71.98 70.93 71.18 278,256 +0.14(+0.20%)
Sep 03, 2014 70.94 71.52 70.56 71.04 591,635 +0.58(+0.82%)
Sep 02, 2014 70.10 70.52 69.83 70.46 541,102 +0.54(+0.77%)
Aug 29, 2014 69.80 69.92 69.92 69.92 193,900 +0.12(+0.17%)
Aug 28, 2014 70.09 70.09 69.37 69.80 334,934 -0.53(-0.75%)
Aug 27, 2014 70.23 70.45 69.84 70.33 382,796 +0.10(+0.14%)
Aug 26, 2014 69.55 70.39 69.41 70.23 365,640 +0.99(+1.43%)
Aug 25, 2014 69.78 69.94 69.16 69.24 360,867 +0.00(+0.00%)
Aug 22, 2014 69.50 69.60 69.10 69.24 258,036 -0.46(-0.66%)
Aug 21, 2014 69.88 69.91 69.14 69.70 255,220 -0.26(-0.37%)
Aug 20, 2014 69.71 70.10 69.34 69.96 343,305 +0.25(+0.36%)
Aug 19, 2014 69.81 70.14 69.45 69.71 290,185 +0.00(+0.00%)
Aug 18, 2014 68.73 69.77 68.60 69.71 547,235 +1.51(+2.21%)
Aug 15, 2014 68.73 68.87 67.85 68.20 321,309 -0.39(-0.57%)
Aug 14, 2014 68.61 68.77 68.39 68.59 193,709 -0.09(-0.13%)
Aug 13, 2014 67.89 68.74 67.69 68.68 260,037 +0.57(+0.84%)
Aug 12, 2014 68.57 68.91 67.74 68.11 274,946 -0.67(-0.97%)
Aug 11, 2014 69.13 69.16 68.59 68.78 330,165 +0.09(+0.13%)
Aug 08, 2014 68.12 68.76 67.90 68.69 405,808 +0.56(+0.82%)
Aug 07, 2014 69.13 69.24 67.74 68.13 536,438 -0.67(-0.97%)
Aug 06, 2014 67.70 69.02 67.61 68.80 620,955 +1.19(+1.76%)
Aug 05, 2014 67.96 68.68 67.35 67.61 554,018 -1.05(-1.53%)
Aug 04, 2014 68.04 68.81 67.60 68.66 679,947 +0.98(+1.45%)
Aug 01, 2014 67.95 68.76 66.76 67.68 942,345 -0.57(-0.84%)
Jul 31, 2014 68.84 69.71 68.05 68.25 669,407 -1.45(-2.08%)
Jul 30, 2014 70.65 70.81 68.92 69.70 788,019 -0.22(-0.31%)
Jul 29, 2014 71.15 71.36 69.91 69.92 646,705 -1.04(-1.47%)
Jul 28, 2014 70.81 71.39 70.23 70.96 460,604 +0.03(+0.04%)
Jul 25, 2014 71.20 71.24 70.37 70.93 568,073 -0.17(-0.24%)
Jul 24, 2014 73.01 73.25 70.89 71.10 1,038,820 -3.79(-5.06%)
Jul 23, 2014 75.09 75.11 74.48 74.89 451,251 -0.07(-0.09%)
Jul 22, 2014 75.20 75.38 74.58 74.96 845,080 +0.26(+0.35%)
Jul 21, 2014 74.98 75.32 74.41 74.70 637,008 -0.40(-0.53%)
Jul 18, 2014 73.99 75.18 73.88 75.10 476,454 +1.16(+1.57%)
Jul 17, 2014 73.80 74.62 73.50 73.94 503,134 -0.31(-0.42%)
Jul 16, 2014 74.07 74.37 73.33 74.25 584,305 +0.79(+1.08%)
Jul 15, 2014 73.83 74.17 72.92 73.46 328,502 -0.23(-0.31%)
Jul 14, 2014 74.00 74.00 72.76 73.69 398,761 +0.14(+0.19%)
Jul 11, 2014 73.18 73.72 72.58 73.55 339,911 +0.33(+0.45%)
Jul 10, 2014 73.25 74.01 73.06 73.22 286,774 -1.26(-1.69%)
Jul 09, 2014 74.45 74.72 74.03 74.48 470,799 +0.19(+0.26%)
Jul 08, 2014 74.11 74.55 73.92 74.29 447,295 +0.15(+0.20%)
Jul 07, 2014 74.13 74.56 73.88 74.14 271,804 -0.47(-0.63%)
Jul 03, 2014 74.39 74.61 74.61 74.61 500,200 +0.32(+0.43%)
Jul 02, 2014 74.08 74.67 74.08 74.29 355,403 +0.03(+0.04%)
Jul 01, 2014 74.00 74.99 73.71 74.26 582,166 +0.55(+0.75%)
Jun 30, 2014 73.36 73.90 72.79 73.71 476,026 +0.28(+0.38%)
Jun 27, 2014 73.39 73.78 73.09 73.43 390,996 -0.25(-0.34%)
Jun 26, 2014 73.71 74.00 73.28 73.68 457,609 -0.15(-0.20%)
Jun 25, 2014 72.88 73.86 72.88 73.83 244,108 +0.91(+1.25%)
Jun 24, 2014 73.38 74.69 72.84 72.92 239,517 -0.81(-1.10%)
Jun 23, 2014 73.89 73.99 73.15 73.73 302,587 +0.27(+0.37%)
Jun 20, 2014 73.39 73.76 73.32 73.46 446,466 -0.30(-0.41%)
Jun 19, 2014 73.65 73.99 73.54 73.76 361,367 +0.14(+0.19%)
Jun 18, 2014 73.27 73.67 72.74 73.62 295,870 +0.52(+0.71%)
Jun 17, 2014 71.95 73.71 71.44 73.10 412,253 +1.15(+1.60%)
Jun 16, 2014 72.45 72.69 71.83 71.95 302,792 -0.48(-0.66%)
Jun 13, 2014 72.08 72.52 71.76 72.43 317,326 +0.38(+0.53%)
Jun 12, 2014 72.90 72.90 71.83 72.05 172,024 -1.16(-1.58%)
Jun 11, 2014 72.36 73.25 72.31 73.21 225,780 +0.42(+0.58%)
Jun 10, 2014 73.10 73.15 72.70 72.79 338,481 +0.02(+0.03%)
Jun 06, 2014 72.76 73.11 72.19 72.77 246,011 +0.28(+0.39%)
Jun 05, 2014 71.89 72.69 71.37 72.49 216,034 +0.71(+0.99%)
Jun 04, 2014 71.24 71.96 70.99 71.78 340,830 +0.26(+0.36%)
Jun 03, 2014 71.61 71.69 71.21 71.52 272,068 -0.46(-0.64%)
Jun 02, 2014 72.02 72.14 71.52 71.98 376,683 +0.03(+0.04%)
May 30, 2014 72.61 72.70 71.85 71.95 513,299 -1.09(-1.49%)
May 29, 2014 72.68 73.07 72.14 73.04 299,668 +0.70(+0.97%)
May 28, 2014 72.51 73.14 72.30 72.34 609,977 -0.68(-0.93%)
May 27, 2014 72.51 73.20 72.41 73.02 523,518 +0.69(+0.95%)
May 23, 2014 71.82 72.33 72.33 72.33 280,900 +0.53(+0.74%)
May 22, 2014 71.20 71.95 70.90 71.80 380,284 +0.81(+1.14%)
May 21, 2014 71.07 71.32 70.31 70.99 389,056 +0.35(+0.50%)
May 20, 2014 72.01 72.09 70.44 70.64 382,893 -1.74(-2.40%)
May 19, 2014 71.87 72.51 71.36 72.38 339,342 +0.39(+0.54%)
May 16, 2014 71.97 72.10 71.00 71.99 378,928 -0.30(-0.41%)
May 15, 2014 72.83 72.97 71.26 72.29 414,687 -0.79(-1.08%)
May 14, 2014 73.09 73.37 72.89 73.08 425,733 -0.01(-0.01%)
May 13, 2014 73.50 74.04 72.83 73.09 507,519 -0.34(-0.46%)
May 12, 2014 71.97 73.46 71.68 73.43 495,140 +1.96(+2.74%)
May 09, 2014 70.96 71.49 70.64 71.47 582,540 +0.35(+0.49%)
May 08, 2014 71.83 72.56 70.92 71.12 611,130 -0.68(-0.95%)
May 07, 2014 71.25 71.83 71.11 71.80 265,560 +0.59(+0.83%)
May 06, 2014 70.99 71.48 70.77 71.21 420,426 +0.11(+0.15%)
May 05, 2014 71.68 71.80 70.85 71.10 813,245 -1.05(-1.46%)
May 02, 2014 71.27 72.49 71.25 72.15 629,169 +0.95(+1.33%)
May 01, 2014 71.17 71.47 70.81 71.20 578,009 +0.38(+0.54%)
Apr 30, 2014 70.75 70.96 70.47 70.82 526,458 +0.08(+0.11%)
Apr 29, 2014 70.39 70.89 70.20 70.74 494,290 +0.68(+0.97%)
Apr 28, 2014 70.16 70.40 69.47 70.06 810,647 +0.06(+0.09%)
Apr 25, 2014 70.90 71.04 69.53 70.00 460,894 -0.95(-1.34%)
Apr 24, 2014 70.83 71.50 69.56 70.95 1,027,739 -1.10(-1.53%)
Apr 23, 2014 72.00 72.39 71.55 72.05 744,538 +0.03(+0.04%)
Apr 22, 2014 71.61 72.28 71.25 72.02 695,558 +0.62(+0.87%)
Apr 21, 2014 70.34 71.54 70.08 71.40 621,579 +1.13(+1.61%)
Apr 17, 2014 69.82 70.27 70.27 70.27 1,257,300 +0.27(+0.39%)
Apr 16, 2014 69.58 70.48 69.58 70.00 681,834 +0.77(+1.11%)
Apr 15, 2014 69.72 69.72 67.88 69.23 664,978 -0.56(-0.80%)
Apr 14, 2014 69.41 70.21 69.26 69.79 586,881 +0.76(+1.10%)
Apr 11, 2014 69.28 69.50 68.37 69.03 345,257 -0.55(-0.79%)
Apr 10, 2014 70.74 71.10 69.41 69.58 386,083 -1.27(-1.79%)
Apr 09, 2014 70.83 71.15 70.64 70.85 501,954 +0.36(+0.51%)
Apr 08, 2014 70.30 71.17 70.13 70.49 435,550 +0.12(+0.17%)
Apr 07, 2014 71.67 71.85 69.83 70.37 458,834 -1.33(-1.85%)
Apr 04, 2014 72.56 73.10 71.51 71.70 755,720 -0.16(-0.22%)
Apr 03, 2014 71.65 72.42 71.65 71.86 424,221 +0.21(+0.29%)
Apr 02, 2014 71.23 71.86 70.99 71.65 423,488 +0.37(+0.52%)
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.
 
bottom clear