RS: Historical Prices for RELIANCE STL & ALMN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.50	41.65	41.16	41.42	784,400	41.42
24-Nov-09	40.72	41.40	40.44	41.29	1,801,600	41.29
23-Nov-09	40.80	41.10	39.32	39.51	752,800	39.51
20-Nov-09	38.90	39.69	38.49	39.60	800,600	39.60
19-Nov-09	39.83	39.83	38.59	39.66	1,057,100	39.66
18-Nov-09	41.65	41.70	40.36	40.52	1,036,600	40.52
17-Nov-09	40.39	41.56	40.18	41.47	750,000	41.47
16-Nov-09	39.97	41.30	39.80	40.79	928,100	40.79
13-Nov-09	39.00	39.53	38.44	39.18	887,100	39.18
12-Nov-09	40.03	40.30	38.77	38.90	548,000	38.90
11-Nov-09	40.23	40.80	39.87	40.07	727,300	40.07
10-Nov-09	39.78	40.16	39.11	39.62	822,400	39.62
9-Nov-09	39.64	40.65	39.63	40.05	704,200	40.05
6-Nov-09	38.22	40.39	38.21	38.88	709,400	38.88
5-Nov-09	37.79	39.07	37.55	39.07	996,700	39.07
4-Nov-09	38.13	38.64	37.28	37.43	958,100	37.43
3-Nov-09	35.93	37.95	35.52	37.43	1,334,200	37.43
2-Nov-09	36.65	37.74	35.69	36.42	1,373,100	36.42
30-Oct-09	38.56	38.56	36.16	36.48	1,547,300	36.48
29-Oct-09	37.90	39.63	37.78	38.72	1,176,000	38.72
28-Oct-09	38.63	38.95	37.14	37.49	1,741,700	37.49
27-Oct-09	40.48	40.59	38.97	39.13	1,632,400	39.13
26-Oct-09	42.31	43.06	40.30	40.40	1,322,200	40.40
23-Oct-09	42.37	43.21	41.58	42.17	1,271,700	42.17
22-Oct-09	41.95	42.67	39.85	42.24	2,929,800	42.24
21-Oct-09	42.83	44.92	42.63	43.67	1,353,300	43.67
20-Oct-09	43.79	43.92	42.12	43.19	869,200	43.19
19-Oct-09	43.99	44.73	43.26	43.75	1,109,100	43.75
16-Oct-09	44.05	44.20	43.23	43.89	1,066,600	43.89
15-Oct-09	43.33	44.96	42.84	44.77	1,485,800	44.77
14-Oct-09	43.20	44.10	42.75	43.79	1,529,200	43.79
13-Oct-09	42.37	42.59	41.36	42.43	1,038,700	42.43
12-Oct-09	42.15	42.67	41.85	42.48	997,100	42.48
9-Oct-09	41.73	42.23	41.20	41.86	605,900	41.86
8-Oct-09	42.49	42.54	41.08	41.97	1,167,900	41.97
7-Oct-09	41.25	41.96	40.80	41.21	1,150,300	41.21
6-Oct-09	42.46	42.86	40.55	41.25	1,482,300	41.25
5-Oct-09	40.10	42.18	40.10	41.94	1,269,900	41.94
2-Oct-09	40.09	41.25	39.57	40.15	1,437,900	40.15
1-Oct-09	42.37	42.87	41.25	41.30	1,106,500	41.30
30-Sep-09	43.46	43.54	41.75	42.56	1,269,100	42.56
29-Sep-09	42.86	44.25	42.41	42.86	2,063,200	42.86
28-Sep-09	41.99	42.67	41.34	42.26	660,900	42.26
25-Sep-09	41.85	43.09	41.41	41.74	750,400	41.74
24-Sep-09	43.37	43.76	41.64	42.20	906,400	42.20
23-Sep-09	44.10	44.76	42.85	43.33	985,300	43.33
22-Sep-09	43.25	44.37	42.94	43.80	1,080,500	43.80
21-Sep-09	42.23	43.30	41.90	42.58	1,272,300	42.58
18-Sep-09	42.46	43.09	41.74	42.60	1,336,800	42.60
17-Sep-09	42.31	44.37	41.99	42.70	1,137,200	42.70
16-Sep-09	41.99	43.24	41.99	42.41	1,063,100	42.41
15-Sep-09	40.52	42.13	40.35	41.34	1,097,400	41.34
14-Sep-09	40.17	41.19	39.30	40.94	842,400	40.94
11-Sep-09	40.83	41.36	40.03	40.50	970,900	40.50
10-Sep-09	39.50	40.92	38.95	40.91	1,052,700	40.91
9-Sep-09	39.34	39.79	38.78	39.43	1,086,200	39.43
8-Sep-09	39.11	39.55	38.34	39.40	882,300	39.40
4-Sep-09	37.13	38.50	36.72	38.40	873,200	38.40
3-Sep-09	36.75	37.32	35.90	37.19	649,200	37.19
2-Sep-09	35.63	36.72	35.63	36.30	918,000	36.30
1-Sep-09	36.40	38.16	36.27	36.65	1,495,200	36.65
31-Aug-09	36.95	37.08	36.30	36.94	975,300	36.94
28-Aug-09	37.30	37.68	36.85	37.66	1,042,300	37.66
27-Aug-09	36.05	37.35	35.24	36.85	893,900	36.85
26-Aug-09	36.04	36.70	35.19	36.23	817,600	36.23
25-Aug-09	36.45	37.20	36.12	36.21	1,203,500	36.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions