Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

302.27 +1.10 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 152.94 155.11 151.61 151.98 350,297 -3.14(-2.02%)
Apr 29, 2021 154.85 156.35 152.14 155.12 478,377 +1.42(+0.93%)
Apr 28, 2021 151.21 154.73 150.96 153.70 283,739 +1.99(+1.31%)
Apr 27, 2021 150.84 151.97 149.33 151.71 354,262 +0.20(+0.13%)
Apr 26, 2021 150.59 152.52 150.18 151.51 619,003 +2.20(+1.47%)
Apr 23, 2021 148.51 149.94 147.33 149.31 310,320 +2.21(+1.50%)
Apr 22, 2021 149.87 149.96 144.48 147.10 354,269 +0.04(+0.03%)
Apr 21, 2021 144.06 147.71 143.49 147.06 414,812 +2.15(+1.49%)
Apr 20, 2021 147.72 147.90 144.20 144.91 362,126 -2.32(-1.58%)
Apr 19, 2021 147.42 148.72 145.32 147.23 297,095 -0.67(-0.46%)
Apr 16, 2021 149.14 149.27 146.89 147.91 315,067 +0.87(+0.59%)
Apr 15, 2021 148.57 148.57 146.15 147.03 308,528 -0.43(-0.29%)
Apr 14, 2021 147.24 149.74 146.77 147.46 324,712 +1.18(+0.80%)
Apr 13, 2021 148.42 148.57 144.72 146.28 260,009 -2.17(-1.46%)
Apr 12, 2021 147.08 148.91 146.65 148.46 268,331 +2.21(+1.51%)
Apr 09, 2021 145.90 148.14 145.62 146.25 375,085 -0.02(-0.01%)
Apr 08, 2021 145.96 146.80 143.97 146.26 393,626 -0.24(-0.16%)
Apr 07, 2021 147.37 147.94 145.55 146.50 292,421 -0.31(-0.21%)
Apr 06, 2021 148.65 149.79 145.74 146.81 482,316 -1.98(-1.33%)
Apr 05, 2021 149.91 150.76 147.90 148.80 385,328 +1.23(+0.84%)
Apr 01, 2021 144.15 147.91 142.87 147.56 432,149 +3.19(+2.21%)
Mar 31, 2021 144.84 146.22 142.84 144.38 573,191 +0.99(+0.69%)
Mar 30, 2021 142.83 144.57 141.41 143.39 359,840 +0.43(+0.30%)
Mar 29, 2021 146.59 150.39 142.70 142.97 562,377 -4.57(-3.10%)
Mar 26, 2021 140.47 147.63 140.47 147.54 504,508 +8.44(+6.07%)
Mar 25, 2021 133.66 139.73 133.11 139.10 344,271 +4.10(+3.03%)
Mar 24, 2021 136.07 139.10 134.79 135.00 296,483 +0.94(+0.70%)
Mar 23, 2021 136.80 137.52 133.29 134.06 615,864 -4.27(-3.08%)
Mar 22, 2021 140.25 140.77 138.16 138.33 403,602 -2.72(-1.93%)
Mar 19, 2021 141.96 142.45 137.90 141.05 1,349,610 -0.54(-0.38%)
Mar 18, 2021 142.72 145.76 140.72 141.59 626,845 -0.55(-0.39%)
Mar 17, 2021 141.80 144.38 140.34 142.14 425,861 -0.04(-0.03%)
Mar 16, 2021 144.65 144.97 141.71 142.18 357,702 -2.26(-1.56%)
Mar 15, 2021 145.11 145.11 142.37 144.44 365,649 -0.45(-0.31%)
Mar 12, 2021 144.12 146.09 142.98 144.89 450,608 +1.67(+1.17%)
Mar 11, 2021 142.06 143.41 140.84 143.22 431,250 +2.21(+1.57%)
Mar 10, 2021 138.04 141.90 137.10 141.01 392,846 +2.60(+1.88%)
Mar 09, 2021 138.65 139.48 135.21 138.42 476,862 -0.62(-0.45%)
Mar 08, 2021 134.37 139.68 133.22 139.04 447,985 +6.06(+4.56%)
Mar 05, 2021 131.23 133.58 128.88 132.98 463,054 +3.54(+2.73%)
Mar 04, 2021 133.17 133.17 127.67 129.45 343,069 -3.70(-2.78%)
Mar 03, 2021 132.15 135.16 130.91 133.14 396,593 +1.66(+1.26%)
Mar 02, 2021 132.40 132.59 130.45 131.49 401,653 -0.61(-0.46%)
Mar 01, 2021 128.06 132.64 127.58 132.09 531,983 +6.76(+5.39%)
Feb 26, 2021 127.69 128.40 124.32 125.33 378,460 -3.05(-2.38%)
Feb 25, 2021 131.78 132.21 127.79 128.38 356,656 -2.63(-2.00%)
Feb 24, 2021 128.50 131.45 127.48 131.01 627,620 +2.51(+1.95%)
Feb 23, 2021 128.08 128.97 126.56 128.50 422,907 +0.16(+0.13%)
Feb 22, 2021 124.55 128.94 124.51 128.34 489,201 +3.79(+3.04%)
Feb 19, 2021 121.20 125.13 119.85 124.55 500,922 +4.24(+3.52%)
Feb 18, 2021 118.97 122.26 117.59 120.31 463,987 +1.39(+1.17%)
Feb 17, 2021 120.97 121.63 118.91 118.91 377,641 -1.95(-1.62%)
Feb 16, 2021 119.81 121.43 119.42 120.87 304,146 +1.80(+1.51%)
Feb 12, 2021 117.51 119.24 117.06 119.07 169,505 +1.19(+1.01%)
Feb 11, 2021 117.50 118.22 116.24 117.88 242,848 +0.47(+0.40%)
Feb 10, 2021 119.16 119.44 117.33 117.42 198,097 -0.93(-0.78%)
Feb 09, 2021 117.74 118.76 116.81 118.34 423,226 +0.28(+0.24%)
Feb 08, 2021 118.89 119.75 117.30 118.06 303,776 +0.75(+0.64%)
Feb 05, 2021 118.91 119.61 117.11 117.31 346,500 -0.17(-0.15%)
Feb 04, 2021 116.20 117.76 114.89 117.48 270,288 +1.73(+1.49%)
Feb 03, 2021 114.72 116.09 114.62 115.76 254,375 +1.18(+1.03%)
Feb 02, 2021 113.37 114.72 112.61 114.58 330,010 +1.59(+1.41%)
Feb 01, 2021 111.73 113.35 110.15 112.99 340,147 +2.94(+2.67%)
Jan 29, 2021 111.62 111.88 108.32 110.05 596,486 -1.42(-1.28%)
Jan 28, 2021 114.93 115.24 110.65 111.47 503,600 -1.67(-1.47%)
Jan 27, 2021 114.87 115.62 111.80 113.14 494,027 -3.19(-2.74%)
Jan 26, 2021 120.03 120.03 116.22 116.33 407,782 -2.81(-2.36%)
Jan 25, 2021 120.09 120.09 117.94 119.13 433,552 -0.53(-0.44%)
Jan 22, 2021 117.93 119.93 117.43 119.66 305,890 +0.77(+0.65%)
Jan 21, 2021 121.83 121.98 118.73 118.89 396,213 -2.87(-2.36%)
Jan 20, 2021 122.19 122.88 120.40 121.77 290,860 +0.25(+0.20%)
Jan 19, 2021 121.94 122.82 120.88 121.52 399,786 +0.52(+0.43%)
Jan 15, 2021 122.88 123.28 120.10 121.00 339,960 -4.09(-3.27%)
Jan 14, 2021 126.63 127.38 124.59 125.09 483,231 -0.17(-0.14%)
Jan 13, 2021 127.30 127.30 123.49 125.26 298,333 -2.93(-2.28%)
Jan 12, 2021 125.38 128.30 124.08 128.19 443,423 +2.81(+2.24%)
Jan 11, 2021 122.36 126.69 121.67 125.38 322,270 +0.91(+0.73%)
Jan 08, 2021 123.57 125.14 122.49 124.47 623,805 -1.09(-0.87%)
Jan 07, 2021 125.31 127.06 123.95 125.56 672,796 +1.33(+1.07%)
Jan 06, 2021 119.81 124.78 119.81 124.23 789,784 +7.49(+6.42%)
Jan 05, 2021 113.50 117.61 113.50 116.74 370,984 +3.25(+2.87%)
Jan 04, 2021 115.45 117.48 112.52 113.49 280,592 -0.04(-0.03%)
Dec 31, 2020 113.53 113.53 113.53 248,062 +0.56(+0.49%)
Dec 30, 2020 112.26 114.57 111.93 112.97 248,062 +0.94(+0.84%)
Dec 29, 2020 112.61 113.38 111.64 112.03 218,654 -0.23(-0.20%)
Dec 28, 2020 112.79 113.69 112.00 112.26 152,283 +0.28(+0.25%)
Dec 24, 2020 112.83 112.83 111.17 111.98 70,882 -0.34(-0.30%)
Dec 23, 2020 111.95 113.03 111.80 112.33 183,289 +0.92(+0.82%)
Dec 22, 2020 112.29 112.85 111.22 111.41 259,946 -1.10(-0.98%)
Dec 21, 2020 110.05 112.60 110.05 112.50 241,051 +0.88(+0.79%)
Dec 18, 2020 114.04 114.04 111.03 111.62 1,300,351 -1.92(-1.69%)
Dec 17, 2020 114.50 114.50 112.77 113.54 295,728 -0.35(-0.31%)
Dec 16, 2020 116.07 116.49 113.68 113.89 295,618 -1.68(-1.45%)
Dec 15, 2020 115.00 115.66 112.82 115.57 403,028 +2.21(+1.95%)
Dec 14, 2020 116.28 116.47 113.26 113.36 398,319 -1.62(-1.41%)
Dec 11, 2020 115.05 115.92 113.66 114.98 299,983 -0.96(-0.83%)
Dec 10, 2020 113.39 116.47 113.25 115.94 368,404 +2.09(+1.84%)
Dec 09, 2020 115.90 116.32 113.78 113.84 397,109 -0.89(-0.78%)
Dec 08, 2020 113.48 115.71 112.89 114.73 401,845 +0.55(+0.48%)
Dec 07, 2020 114.76 115.55 113.92 114.18 366,044 -1.03(-0.90%)
Dec 04, 2020 114.02 115.69 113.83 115.22 301,143 +1.95(+1.72%)
Dec 03, 2020 113.23 114.17 112.30 113.26 356,152 +0.36(+0.32%)
Dec 02, 2020 114.05 114.35 112.50 112.90 778,947 -1.09(-0.96%)
Dec 01, 2020 113.91 115.24 113.52 113.99 338,656 +2.31(+2.07%)
Nov 30, 2020 114.34 114.54 111.64 111.68 497,564 -3.25(-2.83%)
Nov 27, 2020 115.42 115.99 114.49 114.93 147,671 -0.18(-0.16%)
Nov 25, 2020 115.65 115.99 113.35 115.11 239,543 -1.17(-1.00%)
Nov 24, 2020 113.86 116.70 113.30 116.28 508,730 +2.68(+2.36%)
Nov 23, 2020 113.29 114.30 112.21 113.60 241,230 +1.54(+1.37%)
Nov 20, 2020 111.84 112.87 111.22 112.06 286,482 +0.34(+0.31%)
Nov 19, 2020 112.11 113.29 111.21 111.72 253,915 -0.19(-0.17%)
Nov 18, 2020 114.47 114.89 111.88 111.90 551,879 -2.70(-2.35%)
Nov 17, 2020 112.53 114.85 112.15 114.60 304,004 +0.66(+0.58%)
Nov 16, 2020 114.09 115.04 112.47 113.94 371,959 +2.47(+2.22%)
Nov 13, 2020 109.52 112.03 109.52 111.47 162,026 +2.97(+2.74%)
Nov 12, 2020 109.80 110.15 107.41 108.50 224,360 -2.05(-1.85%)
Nov 11, 2020 112.42 112.51 109.42 110.55 241,117 -1.67(-1.49%)
Nov 10, 2020 111.26 113.53 110.49 112.21 367,165 +1.68(+1.52%)
Nov 09, 2020 112.88 115.20 108.66 110.54 380,928 +4.63(+4.37%)
Nov 06, 2020 106.93 107.45 105.35 105.91 223,422 +0.17(+0.16%)
Nov 05, 2020 103.32 107.08 103.32 105.74 266,537 +3.64(+3.57%)
Nov 04, 2020 103.78 104.71 101.25 102.09 308,157 -3.14(-2.98%)
Nov 03, 2020 106.18 106.18 104.43 105.24 328,222 +0.63(+0.60%)
Nov 02, 2020 104.14 104.92 102.87 104.60 279,673 +1.82(+1.77%)
Oct 30, 2020 102.04 103.54 101.31 102.78 438,255 +0.26(+0.26%)
Oct 29, 2020 99.42 103.54 99.03 102.52 472,260 +2.23(+2.23%)
Oct 28, 2020 100.21 101.78 99.95 100.28 460,280 -2.41(-2.34%)
Oct 27, 2020 101.12 104.07 100.92 102.69 506,454 +0.93(+0.92%)
Oct 26, 2020 103.77 104.35 101.54 101.76 389,828 -3.15(-3.00%)
Oct 23, 2020 106.18 106.22 104.03 104.91 397,536 +0.47(+0.45%)
Oct 22, 2020 101.85 104.83 100.91 104.43 548,619 -1.19(-1.13%)
Oct 21, 2020 105.88 107.09 105.62 105.62 337,504 -0.23(-0.21%)
Oct 20, 2020 107.06 108.44 105.69 105.85 373,271 -0.15(-0.14%)
Oct 19, 2020 106.97 108.61 105.42 106.00 609,788 -0.79(-0.74%)
Oct 16, 2020 106.84 107.85 106.07 106.79 313,342 +0.03(+0.03%)
Oct 15, 2020 104.41 106.90 104.36 106.76 247,950 +0.82(+0.77%)
Oct 14, 2020 106.17 107.15 105.58 105.94 190,904 +0.18(+0.17%)
Oct 13, 2020 105.08 106.50 104.12 105.76 223,090 -0.41(-0.38%)
Oct 12, 2020 105.75 107.30 105.24 106.17 178,416 +0.78(+0.74%)
Oct 09, 2020 106.61 107.11 105.11 105.39 205,077 -0.24(-0.22%)
Oct 08, 2020 103.74 105.63 103.35 105.62 220,951 +2.40(+2.32%)
Oct 07, 2020 102.13 103.72 100.46 103.23 273,235 +2.76(+2.75%)
Oct 06, 2020 102.87 103.55 100.32 100.46 343,628 -1.70(-1.66%)
Oct 05, 2020 101.02 103.03 100.93 102.16 275,611 +2.22(+2.22%)
Oct 02, 2020 97.02 100.95 97.02 99.95 277,819 +1.16(+1.17%)
Oct 01, 2020 96.67 99.36 96.54 98.79 464,150 +2.56(+2.66%)
Sep 30, 2020 96.25 97.77 95.62 96.23 413,249 -0.08(-0.09%)
Sep 29, 2020 97.92 98.49 96.28 96.31 231,380 -2.02(-2.05%)
Sep 28, 2020 98.79 99.89 97.67 98.33 198,340 +1.56(+1.61%)
Sep 25, 2020 95.26 97.13 94.74 96.78 158,632 +0.68(+0.71%)
Sep 24, 2020 94.85 97.74 94.29 96.10 275,011 +1.08(+1.14%)
Sep 23, 2020 94.84 96.97 94.74 95.01 334,682 -0.04(-0.04%)
Sep 22, 2020 95.58 96.66 94.29 95.05 336,267 -0.43(-0.45%)
Sep 21, 2020 98.41 98.58 94.31 95.48 317,658 -5.05(-5.02%)
Sep 18, 2020 101.98 102.96 99.76 100.53 768,669 -0.83(-0.82%)
Sep 17, 2020 99.39 102.18 97.99 101.36 287,592 +1.01(+1.01%)
Sep 16, 2020 100.56 101.76 99.93 100.35 546,515 +0.04(+0.04%)
Sep 15, 2020 100.74 101.66 100.12 100.31 199,131 +0.28(+0.28%)
Sep 14, 2020 99.76 100.10 98.68 100.03 329,475 +1.01(+1.02%)
Sep 11, 2020 98.40 99.73 97.31 99.02 534,537 +0.79(+0.81%)
Sep 10, 2020 100.40 100.42 98.17 98.23 295,234 -1.55(-1.55%)
Sep 09, 2020 98.55 101.52 98.41 99.78 334,642 +1.82(+1.86%)
Sep 08, 2020 100.27 100.46 97.93 97.96 300,150 -3.85(-3.78%)
Sep 04, 2020 102.55 103.22 100.59 101.80 437,936 +0.92(+0.92%)
Sep 03, 2020 102.45 104.27 100.45 100.88 347,671 -2.14(-2.08%)
Sep 02, 2020 100.67 103.21 99.79 103.02 348,229 +2.10(+2.08%)
Sep 01, 2020 99.08 101.04 98.59 100.92 293,600 +2.02(+2.04%)
Aug 31, 2020 100.65 100.88 98.83 98.90 472,601 -1.32(-1.32%)
Aug 28, 2020 99.88 100.59 99.09 100.22 282,803 +0.69(+0.69%)
Aug 27, 2020 99.87 100.25 99.08 99.53 293,692 +0.26(+0.27%)
Aug 26, 2020 98.63 99.53 98.21 99.27 265,440 +0.39(+0.39%)
Aug 25, 2020 99.64 100.30 97.97 98.88 228,977 -0.89(-0.89%)
Aug 24, 2020 98.58 99.87 97.81 99.77 261,295 +2.17(+2.22%)
Aug 21, 2020 98.43 99.04 97.34 97.60 579,391 -1.70(-1.71%)
Aug 20, 2020 97.59 100.17 97.32 99.29 573,094 +0.58(+0.59%)
Aug 19, 2020 99.69 100.92 98.58 98.71 251,953 -1.41(-1.41%)
Aug 18, 2020 100.89 101.73 99.96 100.12 242,647 -0.44(-0.44%)
Aug 17, 2020 100.45 101.76 100.11 100.57 1,174,241 +0.30(+0.30%)
Aug 14, 2020 99.18 101.39 99.01 100.27 296,588 +0.62(+0.62%)
Aug 13, 2020 100.11 100.51 99.17 99.64 200,200 -1.09(-1.08%)
Aug 12, 2020 101.39 101.48 99.81 100.73 277,267 +0.39(+0.39%)
Aug 11, 2020 101.01 102.60 99.92 100.34 501,233 +0.36(+0.36%)
Aug 10, 2020 98.24 100.24 98.15 99.98 284,671 +2.34(+2.40%)
Aug 07, 2020 95.27 97.79 94.30 97.64 286,057 +1.73(+1.80%)
Aug 06, 2020 95.92 96.51 95.55 95.91 361,101 -0.46(-0.48%)
Aug 05, 2020 97.38 98.23 96.20 96.37 201,130 +0.68(+0.71%)
Aug 04, 2020 96.89 97.08 94.71 95.70 261,963 +0.92(+0.97%)
Aug 03, 2020 93.03 95.47 92.24 94.78 499,206 +2.65(+2.88%)
Jul 31, 2020 93.32 93.32 91.24 92.13 368,185 -1.22(-1.31%)
Jul 30, 2020 93.79 94.43 92.59 93.34 301,845 -2.06(-2.16%)
Jul 29, 2020 94.69 95.59 93.84 95.41 248,058 +1.42(+1.51%)
Jul 28, 2020 96.16 96.16 93.83 93.99 267,888 -3.01(-3.10%)
Jul 27, 2020 95.95 97.10 94.80 97.00 440,258 +0.95(+0.99%)
Jul 24, 2020 94.46 96.06 92.90 96.05 613,926 +1.53(+1.62%)
Jul 23, 2020 95.17 100.38 93.98 94.53 811,038 +4.05(+4.48%)
Jul 22, 2020 88.69 90.64 88.57 90.48 333,931 +1.06(+1.18%)
Jul 21, 2020 88.34 90.46 88.34 89.42 402,412 +1.40(+1.59%)
Jul 20, 2020 88.13 88.65 87.77 88.02 271,308 -0.25(-0.29%)
Jul 17, 2020 88.83 89.21 87.99 88.27 247,234 -0.38(-0.43%)
Jul 16, 2020 88.69 89.12 88.15 88.66 235,211 -0.51(-0.57%)
Jul 15, 2020 89.68 89.86 87.95 89.16 302,938 +1.13(+1.29%)
Jul 14, 2020 85.07 88.04 84.39 88.03 644,510 +2.48(+2.90%)
Jul 13, 2020 88.14 88.14 85.44 85.54 422,591 -1.14(-1.32%)
Jul 10, 2020 84.28 86.77 84.28 86.69 265,366 +2.42(+2.87%)
Jul 09, 2020 87.06 87.23 83.80 84.27 463,274 -2.08(-2.41%)
Jul 08, 2020 88.43 88.58 86.05 86.35 397,893 -1.65(-1.88%)
Jul 07, 2020 87.94 89.28 87.22 88.00 416,760 -1.22(-1.37%)
Jul 06, 2020 90.31 90.34 87.62 89.22 297,636 +0.76(+0.86%)
Jul 02, 2020 89.11 90.03 87.51 88.46 348,453 +1.29(+1.48%)
Jul 01, 2020 89.57 89.57 86.53 87.17 343,381 -1.84(-2.06%)
Jun 30, 2020 86.62 89.28 86.62 89.00 447,543 +1.91(+2.20%)
Jun 29, 2020 85.83 88.00 85.83 87.09 555,488 +2.33(+2.74%)
Jun 26, 2020 86.09 86.09 84.01 84.77 639,417 -2.33(-2.67%)
Jun 25, 2020 85.42 87.16 84.38 87.09 313,185 +1.72(+2.01%)
Jun 24, 2020 88.22 88.38 85.23 85.38 547,763 -4.05(-4.53%)
Jun 23, 2020 91.69 91.98 89.38 89.43 273,190 -0.82(-0.90%)
Jun 22, 2020 89.76 90.46 88.44 90.24 358,907 +0.47(+0.52%)
Jun 19, 2020 90.30 91.01 88.33 89.77 1,188,175 +0.25(+0.28%)
Jun 18, 2020 88.93 90.10 88.64 89.52 403,017 -0.47(-0.52%)
Jun 17, 2020 90.70 91.27 89.66 89.99 310,813 -1.00(-1.10%)
Jun 16, 2020 91.74 93.47 90.24 90.99 450,064 +3.04(+3.45%)
Jun 15, 2020 84.25 88.77 84.25 87.95 538,699 +0.62(+0.71%)
Jun 12, 2020 88.43 90.19 85.55 87.33 524,546 +1.37(+1.59%)
Jun 11, 2020 92.10 92.80 85.75 85.97 426,547 -9.59(-10.04%)
Jun 10, 2020 94.76 96.86 94.61 95.56 677,881 +0.80(+0.84%)
Jun 09, 2020 93.96 94.92 92.63 94.76 457,805 -0.99(-1.04%)
Jun 08, 2020 96.67 97.78 95.11 95.75 348,532 +0.20(+0.21%)
Jun 05, 2020 97.29 99.18 95.43 95.56 487,215 +0.77(+0.81%)
Jun 04, 2020 93.36 94.85 92.51 94.79 474,605 +0.89(+0.95%)
Jun 03, 2020 93.52 95.96 93.20 93.90 938,950 +1.51(+1.63%)
Jun 02, 2020 93.09 93.09 91.63 92.39 413,763 +0.54(+0.59%)
Jun 01, 2020 91.25 92.26 90.37 91.84 423,853 +0.90(+0.99%)
May 29, 2020 90.89 91.18 88.77 90.94 578,622 -0.64(-0.70%)
May 28, 2020 93.11 93.11 90.76 91.58 442,597 -0.42(-0.45%)
May 27, 2020 89.37 92.11 88.86 92.00 539,739 +4.29(+4.90%)
May 26, 2020 88.51 89.07 87.26 87.70 301,093 +2.50(+2.93%)
May 22, 2020 85.08 85.67 83.47 85.21 160,577 +0.17(+0.20%)
May 21, 2020 84.97 86.19 84.81 85.04 393,649 -0.02(-0.02%)
May 20, 2020 85.59 86.88 84.79 85.06 443,387 -0.11(-0.13%)
May 19, 2020 86.52 87.83 85.07 85.17 354,256 -1.91(-2.19%)
May 18, 2020 85.07 87.60 84.37 87.08 478,110 +5.52(+6.76%)
May 15, 2020 79.34 81.82 78.06 81.56 329,527 +1.88(+2.36%)
May 14, 2020 75.84 79.87 74.72 79.68 424,460 +2.34(+3.02%)
May 13, 2020 78.38 80.12 76.87 77.34 494,162 -3.70(-4.56%)
May 12, 2020 85.32 85.32 81.04 81.04 460,773 -4.04(-4.75%)
May 11, 2020 84.23 85.64 83.30 85.09 606,341 -1.43(-1.66%)
May 08, 2020 84.46 86.71 84.23 86.52 494,612 +3.75(+4.52%)
May 07, 2020 82.38 84.05 82.38 82.78 309,298 +2.08(+2.57%)
May 06, 2020 81.75 82.20 79.86 80.70 384,564 -0.43(-0.53%)
May 05, 2020 82.83 83.75 81.05 81.13 426,466 -0.29(-0.35%)
May 04, 2020 81.09 82.38 80.31 81.42 427,667 -0.34(-0.41%)
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.