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

General American Investors Company, Inc. (NY: GAM )

48.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 6, 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 (%)
Nov 30, 2009 7.693 7.755 7.625 7.731 137,612 +0.01(+0.09%)
Nov 27, 2009 7.680 7.731 7.571 7.724 46,478 -0.12(-1.48%)
Nov 25, 2009 7.809 7.857 7.802 7.840 171,400 +0.04(+0.48%)
Nov 24, 2009 7.850 7.881 7.782 7.802 149,587 -0.09(-1.12%)
Nov 23, 2009 7.921 7.959 7.860 7.891 147,835 +0.05(+0.69%)
Nov 20, 2009 7.843 7.857 7.794 7.836 60,073 -0.06(-0.78%)
Nov 19, 2009 7.952 7.959 7.884 7.897 59,615 -0.10(-1.28%)
Nov 18, 2009 7.972 8.027 7.972 8.000 71,211 -0.01(-0.08%)
Nov 17, 2009 7.979 8.027 7.976 8.006 63,049 +0.02(+0.30%)
Nov 16, 2009 7.901 8.023 7.894 7.982 87,070 +0.10(+1.25%)
Nov 13, 2009 7.829 7.894 7.829 7.884 112,879 +0.02(+0.30%)
Nov 12, 2009 7.931 7.993 7.836 7.860 219,064 -0.10(-1.24%)
Nov 11, 2009 7.928 8.017 7.914 7.959 101,965 +0.06(+0.73%)
Nov 10, 2009 7.918 7.931 7.880 7.901 123,517 -0.07(-0.85%)
Nov 09, 2009 7.894 7.986 7.894 7.969 145,203 +0.13(+1.69%)
Nov 06, 2009 7.809 7.857 7.782 7.836 58,941 -0.00(-0.04%)
Nov 05, 2009 7.693 7.840 7.693 7.840 99,972 +0.15(+1.99%)
Nov 04, 2009 7.642 7.765 7.642 7.687 148,035 +0.07(+0.89%)
Nov 03, 2009 7.574 7.629 7.547 7.619 76,312 +0.00(+0.04%)
Nov 02, 2009 7.687 7.698 7.510 7.615 133,557 +0.02(+0.22%)
Oct 30, 2009 7.857 7.857 7.595 7.598 144,733 -0.31(-3.87%)
Oct 29, 2009 7.741 7.904 7.741 7.904 123,764 +0.20(+2.65%)
Oct 28, 2009 8.010 8.027 7.690 7.700 161,871 -0.34(-4.27%)
Oct 27, 2009 7.993 8.075 7.989 8.044 124,816 +0.03(+0.38%)
Oct 26, 2009 8.197 8.234 8.003 8.013 128,433 -0.16(-2.00%)
Oct 23, 2009 8.224 8.224 8.176 8.176 169,348 -0.04(-0.54%)
Oct 22, 2009 8.180 8.247 8.117 8.221 151,013 +0.06(+0.71%)
Oct 21, 2009 8.187 8.258 8.142 8.163 182,776 -0.05(-0.62%)
Oct 20, 2009 8.244 8.275 8.163 8.214 112,388 -0.07(-0.90%)
Oct 19, 2009 8.299 8.299 8.255 8.289 154,268 +0.01(+0.12%)
Oct 16, 2009 8.224 8.282 8.224 8.279 74,127 -0.01(-0.16%)
Oct 15, 2009 8.265 8.299 8.265 8.292 134,692 +0.03(+0.33%)
Oct 14, 2009 8.251 8.275 8.222 8.265 142,290 +0.10(+1.17%)
Oct 13, 2009 8.197 8.275 8.146 8.170 90,437 -0.05(-0.58%)
Oct 12, 2009 8.183 8.217 8.132 8.217 100,269 +0.06(+0.75%)
Oct 09, 2009 8.112 8.159 8.054 8.156 265,489 +0.04(+0.55%)
Oct 08, 2009 8.112 8.139 8.013 8.112 259,021 +0.06(+0.76%)
Oct 07, 2009 8.003 8.051 7.986 8.051 159,305 +0.03(+0.34%)
Oct 06, 2009 8.006 8.027 7.959 8.023 130,802 +0.07(+0.94%)
Oct 05, 2009 7.765 7.948 7.765 7.948 256,022 +0.19(+2.41%)
Oct 02, 2009 7.901 7.901 7.659 7.761 176,846 -0.21(-2.69%)
Oct 01, 2009 8.061 8.085 7.976 7.976 126,069 -0.12(-1.45%)
Sep 30, 2009 8.085 8.129 8.010 8.093 169,786 -0.01(-0.11%)
Sep 29, 2009 8.125 8.142 8.095 8.102 83,707 -0.02(-0.29%)
Sep 28, 2009 8.010 8.163 8.010 8.125 97,608 +0.08(+0.97%)
Sep 25, 2009 7.714 8.074 7.377 8.047 100,583 -0.05(-0.59%)
Sep 24, 2009 8.200 8.200 8.078 8.095 107,134 -0.11(-1.34%)
Sep 23, 2009 8.258 8.295 8.200 8.205 301,177 -0.07(-0.85%)
Sep 22, 2009 8.299 8.299 8.244 8.275 83,774 +0.00(+0.04%)
Sep 21, 2009 8.190 8.275 8.176 8.272 177,210 +0.02(+0.25%)
Sep 18, 2009 8.241 8.275 8.241 8.251 155,450 -0.00(-0.05%)
Sep 17, 2009 8.170 8.272 8.170 8.255 86,841 +0.14(+1.77%)
Sep 16, 2009 8.064 8.221 8.064 8.112 121,920 +0.06(+0.72%)
Sep 15, 2009 7.996 8.054 7.973 8.054 89,311 +0.08(+0.98%)
Sep 14, 2009 7.914 7.989 7.914 7.976 96,126 -0.01(-0.08%)
Sep 11, 2009 7.942 8.000 7.942 7.982 73,284 +0.01(+0.17%)
Sep 10, 2009 7.731 7.986 7.717 7.969 165,894 +0.20(+2.63%)
Sep 09, 2009 7.721 7.778 7.721 7.765 113,890 +0.01(+0.18%)
Sep 08, 2009 7.785 7.795 7.676 7.751 133,587 +0.15(+1.97%)
Sep 04, 2009 7.520 7.619 7.499 7.602 104,502 +0.11(+1.45%)
Sep 03, 2009 7.462 7.493 7.425 7.493 97,981 +0.07(+1.01%)
Sep 02, 2009 7.312 7.437 7.312 7.418 254,370 -0.03(-0.37%)
Sep 01, 2009 7.486 7.564 7.415 7.445 188,683 -0.10(-1.35%)
Aug 31, 2009 7.585 7.591 7.500 7.547 104,714 -0.03(-0.40%)
Aug 28, 2009 7.506 7.585 7.506 7.578 176,746 +0.07(+0.95%)
Aug 27, 2009 7.452 7.513 7.425 7.506 120,997 +0.02(+0.28%)
Aug 26, 2009 7.476 7.520 7.418 7.485 105,332 -0.02(-0.24%)
Aug 25, 2009 7.483 7.544 7.483 7.503 149,984 +0.04(+0.55%)
Aug 24, 2009 7.432 7.517 7.432 7.462 152,469 +0.02(+0.33%)
Aug 21, 2009 7.275 7.445 7.275 7.438 92,057 +0.15(+2.05%)
Aug 20, 2009 7.258 7.302 7.248 7.289 193,619 +0.03(+0.42%)
Aug 19, 2009 7.251 7.275 7.228 7.258 212,434 -0.05(-0.65%)
Aug 18, 2009 7.268 7.336 7.268 7.306 95,376 +0.08(+1.15%)
Aug 17, 2009 7.251 7.275 7.187 7.222 190,900 -0.18(-2.37%)
Aug 14, 2009 7.445 7.455 7.353 7.397 161,192 -0.05(-0.64%)
Aug 13, 2009 7.425 7.483 7.384 7.445 132,058 +0.06(+0.78%)
Aug 12, 2009 7.251 7.408 7.251 7.387 123,008 +0.10(+1.31%)
Aug 11, 2009 7.350 7.350 7.251 7.292 156,420 -0.02(-0.33%)
Aug 10, 2009 7.323 7.346 7.289 7.316 102,577 -0.03(-0.35%)
Aug 07, 2009 7.285 7.367 7.258 7.341 92,068 +0.09(+1.20%)
Aug 06, 2009 7.353 7.353 7.234 7.255 63,646 -0.05(-0.74%)
Aug 05, 2009 7.299 7.336 7.248 7.309 67,650 -0.02(-0.23%)
Aug 04, 2009 7.261 7.343 7.244 7.326 142,634 +0.04(+0.56%)
Aug 03, 2009 7.224 7.306 7.224 7.285 110,015 +0.11(+1.47%)
Jul 31, 2009 7.129 7.200 7.125 7.180 168,422 +0.04(+0.52%)
Jul 30, 2009 7.027 7.227 7.027 7.142 200,955 +0.12(+1.65%)
Jul 29, 2009 7.013 7.057 6.949 7.027 311,389 -0.02(-0.34%)
Jul 28, 2009 7.068 7.071 6.972 7.051 400,800 -0.02(-0.24%)
Jul 27, 2009 6.997 7.068 6.976 7.068 153,883 +0.08(+1.12%)
Jul 24, 2009 6.884 6.989 6.836 6.989 99,754 +0.07(+0.98%)
Jul 23, 2009 6.761 6.929 6.761 6.921 199,650 +0.18(+2.72%)
Jul 22, 2009 6.693 6.751 6.680 6.738 83,880 +0.00(+0.00%)
Jul 21, 2009 6.748 6.748 6.666 6.738 106,384 +0.06(+0.97%)
Jul 20, 2009 6.561 6.673 6.561 6.673 72,596 +0.13(+1.97%)
Jul 17, 2009 6.513 6.564 6.507 6.544 106,919 +0.04(+0.63%)
Jul 16, 2009 6.425 6.523 6.425 6.503 68,332 +0.08(+1.22%)
Jul 15, 2009 6.323 6.451 6.323 6.425 90,848 +0.16(+2.59%)
Jul 14, 2009 6.217 6.268 6.200 6.263 63,234 +0.06(+1.01%)
Jul 13, 2009 6.122 6.204 6.112 6.200 100,260 +0.15(+2.53%)
Jul 10, 2009 6.034 6.088 6.020 6.047 91,430 +0.00(+0.06%)
Jul 09, 2009 6.088 6.156 6.044 6.044 99,904 -0.02(-0.28%)
Jul 08, 2009 6.156 6.156 6.003 6.061 400,908 -0.05(-0.89%)
Jul 07, 2009 6.173 6.200 6.091 6.115 182,544 -0.10(-1.59%)
Jul 06, 2009 6.207 6.231 6.136 6.214 215,636 -0.08(-1.24%)
Jul 02, 2009 6.353 6.353 6.231 6.292 227,576 -0.15(-2.27%)
Jul 01, 2009 6.432 6.483 6.432 6.438 257,363 +0.06(+0.96%)
Jun 30, 2009 6.415 6.445 6.364 6.377 172,559 -0.01(-0.16%)
Jun 29, 2009 6.353 6.411 6.336 6.387 65,574 +0.05(+0.84%)
Jun 26, 2009 6.306 6.343 6.299 6.334 65,736 +0.03(+0.45%)
Jun 25, 2009 6.207 6.306 6.200 6.306 116,898 +0.12(+1.87%)
Jun 24, 2009 6.207 6.231 6.166 6.190 55,340 +0.04(+0.61%)
Jun 23, 2009 6.166 6.180 6.078 6.153 117,201 -0.01(-0.22%)
Jun 22, 2009 6.251 6.272 6.122 6.166 126,724 -0.17(-2.63%)
Jun 19, 2009 6.347 6.398 6.313 6.333 41,815 -0.01(-0.16%)
Jun 18, 2009 6.350 6.360 6.292 6.343 60,320 +0.04(+0.59%)
Jun 17, 2009 6.296 6.319 6.251 6.306 132,496 +0.00(+0.00%)
Jun 16, 2009 6.462 6.476 6.306 6.306 70,608 -0.09(-1.33%)
Jun 15, 2009 6.554 6.554 6.384 6.391 120,685 -0.23(-3.49%)
Jun 12, 2009 6.578 6.649 6.540 6.622 55,075 -0.02(-0.36%)
Jun 11, 2009 6.534 6.673 6.534 6.646 58,671 +0.12(+1.88%)
Jun 10, 2009 6.639 6.639 6.483 6.523 104,288 -0.01(-0.10%)
Jun 09, 2009 6.520 6.534 6.469 6.530 88,143 +0.07(+1.05%)
Jun 08, 2009 6.425 6.483 6.389 6.462 143,122 -0.10(-1.55%)
Jun 05, 2009 6.632 6.632 6.530 6.564 72,848 +0.01(+0.16%)
Jun 04, 2009 6.442 6.568 6.387 6.554 88,096 +0.13(+2.07%)
Jun 03, 2009 6.466 6.469 6.421 6.421 114,252 -0.09(-1.36%)
Jun 02, 2009 6.449 6.530 6.415 6.510 99,584 +0.05(+0.82%)
Jun 01, 2009 6.347 6.503 6.326 6.457 128,133 +0.21(+3.40%)
May 29, 2009 6.279 6.279 6.149 6.245 89,090 +0.02(+0.36%)
May 28, 2009 6.180 6.224 6.102 6.222 97,687 +0.11(+1.81%)
May 27, 2009 6.251 6.272 6.112 6.112 104,661 -0.13(-2.07%)
May 26, 2009 6.061 6.262 6.020 6.241 151,886 +0.17(+2.74%)
May 22, 2009 6.078 6.108 6.030 6.074 74,598 +0.05(+0.85%)
May 21, 2009 6.081 6.083 5.986 6.023 247,789 -0.13(-2.05%)
May 20, 2009 6.275 6.319 6.149 6.149 107,995 -0.01(-0.17%)
May 19, 2009 6.095 6.183 6.091 6.159 106,578 +0.05(+0.78%)
May 18, 2009 6.006 6.112 5.969 6.112 77,873 +0.18(+3.10%)
May 15, 2009 6.023 6.037 5.918 5.928 58,624 -0.09(-1.50%)
May 14, 2009 5.955 6.034 5.945 6.018 113,946 +0.07(+1.11%)
May 13, 2009 6.061 6.061 5.918 5.952 134,595 -0.23(-3.69%)
May 12, 2009 6.231 6.241 6.047 6.180 175,055 +0.02(+0.39%)
May 11, 2009 6.153 6.217 6.122 6.156 121,644 -0.09(-1.36%)
May 08, 2009 6.241 6.289 6.204 6.241 128,541 +0.12(+1.89%)
May 07, 2009 6.245 6.287 6.105 6.125 146,982 -0.11(-1.69%)
May 06, 2009 6.214 6.231 6.105 6.231 104,391 +0.13(+2.06%)
May 05, 2009 6.122 6.139 6.054 6.105 166,473 -0.02(-0.28%)
May 04, 2009 5.945 6.122 5.932 6.122 315,705 +0.22(+3.69%)
May 01, 2009 5.887 5.904 5.830 5.904 336,668 +0.07(+1.28%)
Apr 30, 2009 5.877 5.894 5.799 5.830 283,319 +0.03(+0.53%)
Apr 29, 2009 5.741 5.819 5.741 5.799 411,184 +0.09(+1.55%)
Apr 28, 2009 5.629 5.734 5.612 5.711 107,987 -0.03(-0.47%)
Apr 27, 2009 5.690 5.768 5.656 5.738 101,671 -0.02(-0.30%)
Apr 24, 2009 5.789 5.789 5.697 5.755 202,325 +0.06(+1.08%)
Apr 23, 2009 5.700 5.707 5.462 5.694 310,712 +0.03(+0.48%)
Apr 22, 2009 5.639 5.782 5.619 5.666 141,496 +0.02(+0.42%)
Apr 21, 2009 5.520 5.663 5.476 5.643 89,299 +0.10(+1.84%)
Apr 20, 2009 5.690 5.690 5.540 5.540 157,882 -0.29(-5.01%)
Apr 17, 2009 5.877 5.898 5.775 5.833 146,553 +0.02(+0.29%)
Apr 16, 2009 5.762 5.816 5.660 5.816 121,306 +0.14(+2.52%)
Apr 15, 2009 5.608 5.673 5.554 5.673 117,113 +0.06(+1.03%)
Apr 14, 2009 5.728 5.728 5.571 5.615 154,224 -0.09(-1.55%)
Apr 13, 2009 5.585 5.745 5.585 5.704 161,419 +0.03(+0.60%)
Apr 09, 2009 5.540 5.673 5.540 5.670 157,211 +0.23(+4.25%)
Apr 08, 2009 5.401 5.455 5.360 5.438 92,845 +0.08(+1.52%)
Apr 07, 2009 5.459 5.459 5.343 5.357 111,706 -0.14(-2.60%)
Apr 06, 2009 5.544 5.544 5.432 5.500 70,132 -0.06(-1.10%)
Apr 03, 2009 5.534 5.561 5.459 5.561 150,099 +0.04(+0.80%)
Apr 02, 2009 5.374 5.598 5.374 5.517 155,247 +0.21(+3.97%)
Apr 01, 2009 5.187 5.354 5.129 5.306 104,494 +0.09(+1.63%)
Mar 31, 2009 5.238 5.324 5.204 5.221 58,947 +0.03(+0.66%)
Mar 30, 2009 5.289 5.289 5.078 5.187 68,018 -0.31(-5.57%)
Mar 26, 2009 5.415 5.554 5.408 5.493 125,848 +0.10(+1.89%)
Mar 25, 2009 5.435 5.493 5.234 5.391 208,197 +0.06(+1.21%)
Mar 24, 2009 5.333 5.418 5.313 5.326 148,167 -0.10(-1.82%)
Mar 23, 2009 5.242 5.437 5.201 5.425 121,976 +0.37(+7.41%)
Mar 20, 2009 5.163 5.163 5.020 5.051 142,543 -0.06(-1.26%)
Mar 19, 2009 5.234 5.234 5.085 5.115 141,722 -0.03(-0.53%)
Mar 18, 2009 5.000 5.187 4.945 5.143 131,279 +0.14(+2.72%)
Mar 17, 2009 4.898 5.006 4.813 5.006 113,752 +0.14(+2.94%)
Mar 16, 2009 4.915 4.972 4.852 4.864 174,688 +0.04(+0.85%)
Mar 13, 2009 4.887 4.887 4.367 4.823 0 +0.03(+0.57%)
Mar 12, 2009 4.653 4.826 4.541 4.796 313,109 +0.19(+4.14%)
Mar 11, 2009 4.544 4.636 4.466 4.605 432,856 +0.17(+3.83%)
Mar 10, 2009 4.194 4.449 4.194 4.435 279,870 +0.29(+6.97%)
Mar 09, 2009 4.177 4.316 4.109 4.146 363,162 -0.10(-2.40%)
Mar 06, 2009 4.238 4.370 4.163 4.248 0 +0.01(+0.32%)
Mar 05, 2009 4.340 4.411 4.217 4.234 415,077 -0.23(-5.11%)
Mar 04, 2009 4.340 4.536 4.319 4.462 120,462 +0.02(+0.54%)
Mar 02, 2009 4.660 4.666 4.313 4.439 335,483 -0.30(-6.32%)
Feb 27, 2009 4.721 4.833 4.632 4.738 0 -0.06(-1.35%)
Feb 26, 2009 4.915 4.955 4.707 4.802 216,056 -0.07(-1.53%)
Feb 25, 2009 4.867 4.928 4.700 4.877 121,079 +0.03(+0.56%)
Feb 24, 2009 4.707 4.850 4.626 4.850 155,682 +0.21(+4.41%)
Feb 23, 2009 4.918 4.918 4.643 4.645 172,394 -0.23(-4.76%)
Feb 20, 2009 4.925 4.942 4.762 4.877 0 -0.14(-2.78%)
Feb 19, 2009 5.214 5.214 5.017 5.017 93,947 -0.10(-1.86%)
Feb 18, 2009 5.197 5.211 5.051 5.112 223,795 -0.04(-0.79%)
Feb 17, 2009 5.340 5.357 5.129 5.153 432,465 -0.33(-6.08%)
Feb 13, 2009 5.588 5.588 5.442 5.486 236,546 -0.01(-0.12%)
Feb 12, 2009 5.415 5.510 5.306 5.493 267,300 -0.00(-0.06%)
Feb 11, 2009 5.466 5.588 5.343 5.496 176,690 +0.02(+0.43%)
Feb 10, 2009 5.738 5.768 5.398 5.472 221,651 -0.31(-5.35%)
Feb 09, 2009 5.762 5.809 5.527 5.782 218,999 -0.00(-0.06%)
Feb 06, 2009 5.646 5.816 5.582 5.785 112,861 +0.20(+3.66%)
Feb 05, 2009 5.459 5.629 5.309 5.581 107,834 +0.08(+1.42%)
Feb 04, 2009 5.483 5.639 5.479 5.503 95,435 +0.02(+0.37%)
Feb 03, 2009 5.442 5.493 5.377 5.483 48,389 +0.09(+1.64%)
Feb 02, 2009 5.398 5.452 5.309 5.394 89,899 -0.05(-0.88%)
Jan 30, 2009 5.707 5.707 5.435 5.442 0 -0.17(-3.10%)
Jan 29, 2009 5.799 5.799 5.612 5.616 85,133 -0.22(-3.77%)
Jan 28, 2009 5.707 5.901 5.704 5.836 257,110 +0.21(+3.75%)
Jan 27, 2009 5.680 5.680 5.598 5.625 91,039 +0.04(+0.79%)
Jan 26, 2009 5.544 5.677 5.513 5.581 107,857 +0.02(+0.37%)
Jan 23, 2009 5.476 5.643 5.343 5.561 131,961 -0.03(-0.49%)
Jan 22, 2009 5.574 5.656 5.466 5.588 77,632 -0.04(-0.78%)
Jan 21, 2009 5.496 5.632 5.438 5.632 169,783 +0.19(+3.44%)
Jan 20, 2009 5.636 5.636 5.398 5.445 171,718 -0.21(-3.73%)
Jan 16, 2009 5.660 5.772 5.574 5.656 214,304 +0.06(+1.16%)
Jan 15, 2009 5.714 5.714 5.347 5.591 415,762 -0.18(-3.19%)
Jan 14, 2009 5.986 5.986 5.649 5.776 251,394 -0.18(-3.02%)
Jan 13, 2009 5.908 5.996 5.874 5.955 167,899 +0.02(+0.34%)
Jan 12, 2009 6.183 6.183 5.806 5.935 222,666 -0.23(-3.80%)
Jan 09, 2009 6.340 6.340 6.163 6.170 150,290 -0.11(-1.68%)
Jan 08, 2009 6.343 6.343 6.200 6.275 95,547 -0.01(-0.16%)
Jan 07, 2009 6.360 6.360 6.248 6.285 72,696 -0.13(-2.01%)
Jan 06, 2009 6.374 6.520 6.370 6.415 110,162 +0.09(+1.40%)
Jan 05, 2009 6.360 6.442 6.262 6.326 164,244 -0.03(-0.53%)
Jan 02, 2009 5.918 6.370 5.918 6.360 0 +0.44(+7.47%)
Jan 01, 2009 5.894 5.918 5.836 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.894 5.918 5.836 5.918 278,341 +0.12(+2.05%)
Dec 30, 2008 5.741 5.836 5.741 5.799 235,123 +0.05(+0.89%)
Dec 29, 2008 5.748 5.785 5.680 5.748 197,897 -0.01(-0.18%)
Dec 26, 2008 5.660 5.796 5.564 5.758 193,249 +0.06(+1.13%)
Dec 24, 2008 5.428 5.741 5.428 5.694 93,153 +0.02(+0.30%)
Dec 23, 2008 5.721 5.775 5.666 5.677 142,202 -0.04(-0.71%)
Dec 22, 2008 5.942 5.942 5.697 5.717 164,473 -0.12(-2.10%)
Dec 19, 2008 5.775 6.122 5.748 5.840 154,092 +0.11(+1.90%)
Dec 18, 2008 5.833 5.989 5.731 5.731 191,611 -0.07(-1.17%)
Dec 17, 2008 5.656 5.833 5.636 5.799 342,696 +0.09(+1.49%)
Dec 16, 2008 5.578 5.714 5.496 5.714 171,477 +0.27(+4.87%)
Dec 15, 2008 5.595 5.612 5.343 5.449 139,273 -0.15(-2.73%)
Dec 12, 2008 5.527 5.639 5.425 5.602 268,762 -0.09(-1.61%)
Dec 11, 2008 5.806 5.921 5.694 5.694 154,480 -0.19(-3.24%)
Dec 10, 2008 5.700 5.935 5.700 5.884 202,719 +0.10(+1.76%)
Dec 09, 2008 5.813 5.894 5.677 5.782 163,491 -0.14(-2.30%)
Dec 08, 2008 5.612 5.918 5.598 5.918 283,198 +0.49(+9.02%)
Dec 05, 2008 5.289 5.486 5.092 5.428 139,491 +0.04(+0.82%)
Dec 04, 2008 5.336 5.537 5.221 5.384 225,735 -0.07(-1.37%)
Dec 03, 2008 5.269 5.568 5.102 5.459 256,836 +0.21(+3.95%)
Dec 02, 2008 5.187 5.343 5.119 5.251 192,605 +0.09(+1.71%)
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.