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

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: 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 31.00 31.18 30.21 31.12 186,627 +0.11(+0.35%)
Nov 27, 2009 30.77 31.48 30.60 31.01 77,011 -0.98(-3.06%)
Nov 25, 2009 32.37 32.37 31.96 31.99 95,528 -0.32(-0.99%)
Nov 24, 2009 32.77 32.77 31.86 32.31 107,790 -0.47(-1.43%)
Nov 23, 2009 32.58 33.22 32.26 32.78 193,332 +0.60(+1.86%)
Nov 20, 2009 31.94 32.32 31.54 32.18 238,270 +0.00(+0.00%)
Nov 19, 2009 32.95 32.95 32.07 32.18 157,782 -0.94(-2.84%)
Nov 18, 2009 33.49 33.49 32.85 33.12 169,077 -0.39(-1.16%)
Nov 17, 2009 33.53 33.70 33.07 33.51 159,246 -0.10(-0.30%)
Nov 16, 2009 32.77 33.78 32.77 33.61 155,999 +1.14(+3.51%)
Nov 13, 2009 32.34 32.66 31.81 32.47 113,242 +0.27(+0.84%)
Nov 12, 2009 33.06 33.29 32.13 32.20 220,101 -0.83(-2.51%)
Nov 11, 2009 33.38 33.71 32.74 33.03 167,924 -0.15(-0.45%)
Nov 10, 2009 32.32 33.20 32.08 33.18 370,432 +0.77(+2.38%)
Nov 09, 2009 31.64 32.63 31.64 32.41 177,900 +0.78(+2.47%)
Nov 06, 2009 31.30 31.82 31.05 31.63 195,766 +0.18(+0.57%)
Nov 05, 2009 29.61 31.71 29.61 31.45 388,674 +2.02(+6.86%)
Nov 04, 2009 30.14 30.30 29.28 29.43 556,265 -0.46(-1.54%)
Nov 03, 2009 31.70 32.42 29.58 29.89 781,049 +0.52(+1.77%)
Nov 02, 2009 29.46 29.48 28.42 29.37 375,473 +0.36(+1.24%)
Oct 30, 2009 29.50 29.59 28.58 29.01 346,473 -0.71(-2.39%)
Oct 29, 2009 29.64 30.35 29.59 29.72 243,332 +0.29(+0.99%)
Oct 28, 2009 30.82 31.56 29.36 29.43 252,655 -1.35(-4.39%)
Oct 27, 2009 30.89 31.10 30.13 30.78 272,628 -0.12(-0.39%)
Oct 26, 2009 31.07 31.97 30.75 30.90 210,062 -0.17(-0.55%)
Oct 23, 2009 30.94 31.13 30.83 31.07 311,016 -0.90(-2.82%)
Oct 22, 2009 31.25 32.00 30.56 31.97 247,398 +0.64(+2.04%)
Oct 21, 2009 31.84 32.73 31.24 31.33 224,284 -0.52(-1.63%)
Oct 20, 2009 31.51 32.04 31.51 31.85 195,136 -0.63(-1.94%)
Oct 19, 2009 33.11 33.29 32.37 32.48 255,000 -0.42(-1.28%)
Oct 16, 2009 32.76 33.13 32.22 32.90 148,190 -0.22(-0.66%)
Oct 15, 2009 32.74 33.16 32.47 33.12 158,174 +0.02(+0.06%)
Oct 14, 2009 31.97 33.10 31.74 33.10 230,037 +1.56(+4.95%)
Oct 13, 2009 32.26 32.44 30.82 31.54 178,500 -0.85(-2.62%)
Oct 12, 2009 32.98 33.12 32.00 32.39 104,356 -0.13(-0.40%)
Oct 09, 2009 31.98 32.60 31.83 32.52 87,614 +0.62(+1.94%)
Oct 08, 2009 31.53 32.34 31.53 31.90 225,990 +0.71(+2.28%)
Oct 07, 2009 30.88 31.47 30.72 31.19 179,308 +0.09(+0.29%)
Oct 06, 2009 30.16 31.24 30.16 31.10 212,252 +1.23(+4.12%)
Oct 05, 2009 29.64 29.94 29.25 29.87 220,248 +0.44(+1.50%)
Oct 02, 2009 30.09 30.32 29.39 29.43 227,492 -0.95(-3.13%)
Oct 01, 2009 30.24 30.93 30.02 30.38 247,836 +0.06(+0.20%)
Sep 30, 2009 30.84 31.05 30.15 30.32 301,512 -0.41(-1.33%)
Sep 29, 2009 31.64 31.64 30.50 30.73 207,845 -0.78(-2.48%)
Sep 28, 2009 30.62 32.00 30.52 31.51 146,132 +0.98(+3.21%)
Sep 25, 2009 31.00 31.32 30.09 30.53 138,346 -0.67(-2.15%)
Sep 24, 2009 31.77 31.77 30.79 31.20 163,213 -0.52(-1.64%)
Sep 23, 2009 31.94 32.14 31.70 31.72 137,666 -0.22(-0.69%)
Sep 22, 2009 32.10 32.35 31.76 31.94 137,849 +0.01(+0.03%)
Sep 21, 2009 32.02 32.16 31.60 31.93 92,794 -0.34(-1.05%)
Sep 18, 2009 31.08 32.53 31.08 32.27 253,712 +0.55(+1.73%)
Sep 17, 2009 32.30 32.50 31.39 31.72 245,163 -0.89(-2.73%)
Sep 16, 2009 32.71 32.80 32.27 32.61 149,642 +0.11(+0.34%)
Sep 15, 2009 32.24 32.81 31.75 32.50 184,007 +0.09(+0.28%)
Sep 14, 2009 31.70 32.45 31.38 32.41 149,943 +0.55(+1.73%)
Sep 11, 2009 32.32 32.89 31.48 31.86 150,199 -0.32(-0.99%)
Sep 10, 2009 31.45 32.20 31.30 32.18 211,456 +0.73(+2.32%)
Sep 09, 2009 31.77 32.04 31.34 31.45 361,440 -0.24(-0.76%)
Sep 08, 2009 31.36 32.00 31.36 31.69 171,019 +0.53(+1.70%)
Sep 04, 2009 30.43 31.38 30.23 31.16 132,053 +0.73(+2.40%)
Sep 03, 2009 29.89 30.43 29.50 30.43 197,432 +0.58(+1.94%)
Sep 02, 2009 30.25 30.41 29.80 29.85 203,615 -0.48(-1.58%)
Sep 01, 2009 31.07 31.97 30.14 30.33 418,824 -1.05(-3.35%)
Aug 31, 2009 31.25 31.46 30.93 31.38 669,408 -0.05(-0.16%)
Aug 28, 2009 31.44 31.84 31.13 31.43 357,247 +0.37(+1.19%)
Aug 27, 2009 31.55 31.55 30.50 31.06 310,238 -0.25(-0.80%)
Aug 26, 2009 31.59 31.75 30.97 31.31 258,853 -0.51(-1.60%)
Aug 25, 2009 31.38 32.41 31.38 31.82 328,601 +0.46(+1.47%)
Aug 24, 2009 31.19 31.55 30.76 31.36 403,072 +0.35(+1.13%)
Aug 21, 2009 29.67 31.03 29.56 31.01 334,354 +1.57(+5.33%)
Aug 20, 2009 29.01 29.50 28.88 29.44 141,201 +0.27(+0.93%)
Aug 19, 2009 28.96 29.33 28.81 29.17 120,611 -0.05(-0.17%)
Aug 18, 2009 28.91 29.33 28.76 29.22 128,384 +0.61(+2.13%)
Aug 17, 2009 28.66 29.04 28.45 28.61 314,078 -0.69(-2.35%)
Aug 14, 2009 29.11 29.38 28.19 29.30 313,851 +0.19(+0.65%)
Aug 13, 2009 28.45 29.21 28.30 29.11 189,359 +0.75(+2.64%)
Aug 12, 2009 27.93 28.74 27.59 28.36 198,237 +0.38(+1.36%)
Aug 11, 2009 27.96 28.21 27.41 27.98 171,724 -0.05(-0.18%)
Aug 10, 2009 28.08 28.10 27.37 28.03 172,513 -0.32(-1.13%)
Aug 07, 2009 27.31 28.42 27.02 28.35 269,838 +1.61(+6.02%)
Aug 06, 2009 27.31 27.38 26.69 26.74 131,670 -0.36(-1.33%)
Aug 05, 2009 27.53 27.62 26.88 27.10 224,751 -0.34(-1.24%)
Aug 04, 2009 27.16 27.59 27.00 27.44 257,303 -0.02(-0.07%)
Aug 03, 2009 27.43 27.68 27.15 27.46 389,569 +0.17(+0.62%)
Jul 31, 2009 27.46 27.71 27.24 27.29 481,428 -0.21(-0.76%)
Jul 30, 2009 28.15 29.26 27.02 27.50 535,072 -1.49(-5.14%)
Jul 29, 2009 28.89 29.11 27.82 28.99 212,767 -0.07(-0.24%)
Jul 28, 2009 28.90 29.33 28.41 29.06 157,112 -0.10(-0.34%)
Jul 27, 2009 29.09 29.34 28.87 29.16 125,659 -0.02(-0.07%)
Jul 24, 2009 29.05 29.37 28.34 29.18 1,206 -0.23(-0.78%)
Jul 23, 2009 28.50 29.71 28.37 29.41 235,650 +0.81(+2.83%)
Jul 22, 2009 27.60 28.64 27.28 28.60 267,569 +0.84(+3.03%)
Jul 21, 2009 28.01 28.59 27.41 27.76 143,326 -0.16(-0.57%)
Jul 20, 2009 27.55 28.07 27.51 27.92 121,054 +0.60(+2.20%)
Jul 17, 2009 27.46 27.69 26.80 27.32 154,878 -0.05(-0.18%)
Jul 16, 2009 26.60 27.49 26.32 27.37 148,176 +0.50(+1.86%)
Jul 15, 2009 26.65 27.00 26.49 26.87 271,786 +0.74(+2.83%)
Jul 14, 2009 25.49 26.20 25.25 26.13 211,762 +0.75(+2.96%)
Jul 13, 2009 24.78 25.41 24.78 25.38 214,179 +0.44(+1.76%)
Jul 10, 2009 24.60 24.96 24.40 24.94 134,451 +0.24(+0.97%)
Jul 09, 2009 25.16 25.32 24.63 24.70 181,514 -0.30(-1.20%)
Jul 08, 2009 25.00 25.25 24.16 25.00 350,571 +0.25(+1.01%)
Jul 07, 2009 25.27 25.31 24.65 24.75 309,236 -0.44(-1.75%)
Jul 06, 2009 25.16 25.29 24.70 25.19 215,524 -0.16(-0.63%)
Jul 02, 2009 25.55 25.77 24.92 25.35 249,990 -0.89(-3.39%)
Jul 01, 2009 26.82 27.14 26.09 26.24 247,414 -0.27(-1.02%)
Jun 30, 2009 26.50 26.97 26.06 26.51 291,223 -0.05(-0.19%)
Jun 29, 2009 27.50 27.50 26.38 26.56 289,955 -0.94(-3.42%)
Jun 26, 2009 26.98 27.80 26.81 27.50 716,911 +0.42(+1.55%)
Jun 25, 2009 26.30 27.14 26.13 27.08 248,524 +1.35(+5.25%)
Jun 24, 2009 25.01 26.53 25.01 25.73 398,175 +0.84(+3.37%)
Jun 23, 2009 25.18 25.43 24.47 24.89 434,495 -0.15(-0.60%)
Jun 22, 2009 26.10 26.33 24.77 25.04 302,191 -1.33(-5.04%)
Jun 19, 2009 26.26 26.93 26.10 26.37 480,688 +0.33(+1.27%)
Jun 18, 2009 25.85 26.24 25.15 26.04 523,576 -0.08(-0.31%)
Jun 17, 2009 25.55 26.46 25.09 26.12 3,450,044 +1.53(+6.22%)
Jun 16, 2009 26.60 26.00 24.33 24.59 1,051,167 -2.01(-7.56%)
Jun 15, 2009 26.73 26.73 25.91 26.60 389,172 -0.15(-0.56%)
Jun 12, 2009 26.29 26.78 26.01 26.75 405,019 +0.13(+0.49%)
Jun 11, 2009 28.28 28.84 25.61 26.62 763,379 -2.98(-10.07%)
Jun 10, 2009 30.62 30.62 28.77 29.60 167,430 -0.82(-2.70%)
Jun 09, 2009 29.76 30.68 29.72 30.42 128,318 +0.81(+2.74%)
Jun 08, 2009 29.69 30.16 29.33 29.61 164,242 -0.03(-0.10%)
Jun 05, 2009 30.31 30.48 29.48 29.64 144,125 -0.28(-0.94%)
Jun 04, 2009 29.99 30.23 29.23 29.92 175,541 -0.03(-0.10%)
Jun 03, 2009 30.81 30.88 29.60 29.95 178,633 -1.21(-3.88%)
Jun 02, 2009 30.56 31.40 30.34 31.16 265,261 +0.52(+1.70%)
Jun 01, 2009 29.65 30.84 29.59 30.64 265,246 +1.72(+5.95%)
May 29, 2009 27.09 28.92 26.93 28.92 305,522 +1.99(+7.39%)
May 28, 2009 27.37 27.54 26.38 26.93 483,644 -0.07(-0.26%)
May 27, 2009 28.35 28.50 26.86 27.00 404,117 -1.47(-5.16%)
May 26, 2009 27.13 28.69 26.89 28.47 171,514 +1.13(+4.13%)
May 22, 2009 27.16 27.81 26.73 27.34 168,812 +0.28(+1.03%)
May 21, 2009 27.77 27.96 26.62 27.06 214,531 -1.19(-4.21%)
May 20, 2009 27.61 28.83 27.55 28.25 372,124 +0.74(+2.69%)
May 19, 2009 27.35 27.80 27.11 27.51 259,343 +0.11(+0.40%)
May 18, 2009 26.42 27.48 26.18 27.40 248,081 +1.27(+4.86%)
May 15, 2009 25.75 26.54 25.37 26.13 477,778 +0.33(+1.28%)
May 14, 2009 26.30 26.82 25.79 25.80 679,851 -0.44(-1.68%)
May 13, 2009 27.61 27.61 26.13 26.24 493,942 -2.01(-7.12%)
May 12, 2009 29.43 29.63 27.82 28.25 383,782 -1.05(-3.58%)
May 11, 2009 29.85 30.15 29.00 29.30 229,196 -1.22(-4.00%)
May 08, 2009 31.09 31.34 29.89 30.52 409,772 -0.15(-0.49%)
May 07, 2009 31.42 32.13 30.45 30.67 375,647 -0.85(-2.70%)
May 06, 2009 31.44 31.70 30.45 31.52 327,727 +0.58(+1.87%)
May 05, 2009 31.47 31.78 30.59 30.94 281,939 -0.54(-1.72%)
May 04, 2009 30.39 31.64 30.19 31.48 570,955 +1.44(+4.79%)
May 01, 2009 29.92 30.69 29.52 30.04 450,779 +0.04(+0.13%)
Apr 30, 2009 30.18 30.43 29.00 30.00 687,395 +0.96(+3.31%)
Apr 29, 2009 28.13 29.25 23.78 29.04 626,076 +2.26(+8.44%)
Apr 28, 2009 26.74 27.66 26.52 26.78 395,712 -0.26(-0.96%)
Apr 27, 2009 27.01 27.62 26.69 27.04 370,557 -0.68(-2.45%)
Apr 24, 2009 27.45 28.01 27.13 27.72 404,695 +0.51(+1.87%)
Apr 23, 2009 26.81 27.44 26.41 27.21 548,830 +0.36(+1.34%)
Apr 22, 2009 26.12 27.63 26.00 26.85 527,075 +0.30(+1.13%)
Apr 21, 2009 25.20 26.78 25.05 26.55 459,379 +1.15(+4.53%)
Apr 20, 2009 26.28 26.28 25.34 25.40 561,843 -1.52(-5.65%)
Apr 17, 2009 25.65 27.20 25.60 26.92 366,252 +1.38(+5.40%)
Apr 16, 2009 24.78 25.92 24.25 25.54 325,290 +0.92(+3.74%)
Apr 15, 2009 24.02 25.21 24.02 24.62 334,262 +0.60(+2.50%)
Apr 14, 2009 23.55 24.39 23.20 24.02 303,080 -0.03(-0.12%)
Apr 13, 2009 24.30 24.30 23.40 24.05 428,106 -0.53(-2.16%)
Apr 09, 2009 23.77 24.84 23.65 24.58 292,110 +1.49(+6.45%)
Apr 08, 2009 22.85 23.19 22.48 23.09 236,737 +0.52(+2.30%)
Apr 07, 2009 23.24 23.36 22.48 22.57 303,274 -1.19(-5.01%)
Apr 06, 2009 23.96 23.96 23.04 23.76 256,295 -0.62(-2.54%)
Apr 03, 2009 24.19 24.63 23.74 24.38 374,792 +0.06(+0.25%)
Apr 02, 2009 23.08 24.87 22.81 24.32 544,330 +1.93(+8.62%)
Apr 01, 2009 21.02 22.54 20.79 22.39 573,808 +1.14(+5.36%)
Mar 31, 2009 21.86 21.93 21.04 21.25 715,234 -0.39(-1.80%)
Mar 30, 2009 22.70 22.70 21.00 21.64 472,905 -2.30(-9.61%)
Mar 26, 2009 22.75 23.94 22.42 23.94 517,922 +1.64(+7.35%)
Mar 25, 2009 22.81 23.50 21.34 22.30 436,228 -0.25(-1.11%)
Mar 24, 2009 23.10 23.39 22.49 22.55 261,991 -1.08(-4.57%)
Mar 23, 2009 22.57 23.63 22.46 23.63 310,542 +2.63(+12.52%)
Mar 20, 2009 22.34 22.34 20.65 21.00 398,930 -1.09(-4.93%)
Mar 19, 2009 22.45 22.47 21.85 22.09 248,922 +0.07(+0.32%)
Mar 18, 2009 21.58 22.30 21.00 22.02 362,791 +0.38(+1.76%)
Mar 17, 2009 20.50 21.64 20.40 21.64 288,713 +1.11(+5.41%)
Mar 16, 2009 20.10 21.26 20.00 20.53 464,390 +0.72(+3.63%)
Mar 13, 2009 19.53 20.21 19.47 19.81 0 +0.47(+2.43%)
Mar 12, 2009 17.79 19.42 17.30 19.34 518,223 +1.35(+7.50%)
Mar 11, 2009 17.24 18.26 17.00 17.99 668,801 +0.75(+4.35%)
Mar 10, 2009 17.18 17.60 16.72 17.24 965,134 +0.50(+2.99%)
Mar 09, 2009 17.48 17.75 16.42 16.74 463,292 -0.87(-4.94%)
Mar 06, 2009 18.10 18.71 17.22 17.61 0 -0.34(-1.89%)
Mar 05, 2009 19.11 19.41 17.63 17.95 386,283 -1.66(-8.47%)
Mar 04, 2009 18.82 19.97 18.66 19.61 454,915 +0.23(+1.19%)
Mar 02, 2009 20.43 20.46 19.23 19.38 358,857 -1.51(-7.23%)
Feb 27, 2009 20.50 21.37 20.35 20.89 0 +0.13(+0.63%)
Feb 26, 2009 21.22 21.38 20.75 20.76 400,113 -0.12(-0.57%)
Feb 25, 2009 21.87 21.95 20.62 20.88 499,976 -1.25(-5.65%)
Feb 24, 2009 21.06 22.38 21.00 22.13 515,420 +0.96(+4.53%)
Feb 23, 2009 22.09 22.40 21.06 21.17 499,081 -0.76(-3.47%)
Feb 20, 2009 21.09 22.11 21.07 21.93 0 +0.24(+1.11%)
Feb 19, 2009 23.12 23.22 21.54 21.69 643,122 -1.17(-5.12%)
Feb 18, 2009 23.20 23.20 22.23 22.86 456,857 -0.18(-0.78%)
Feb 17, 2009 23.60 23.61 22.84 23.04 467,431 -1.01(-4.20%)
Feb 13, 2009 24.97 25.36 23.97 24.05 469,075 -1.11(-4.41%)
Feb 12, 2009 25.60 25.60 24.25 25.16 598,986 -0.41(-1.60%)
Feb 11, 2009 27.80 28.26 24.57 25.57 922,501 -2.67(-9.45%)
Feb 10, 2009 28.98 29.36 27.44 28.24 400,083 -0.86(-2.96%)
Feb 09, 2009 29.47 29.55 28.48 29.10 294,582 -0.37(-1.26%)
Feb 06, 2009 28.29 29.76 28.15 29.47 391,778 +1.23(+4.36%)
Feb 05, 2009 27.77 28.93 27.38 28.24 365,972 +0.31(+1.11%)
Feb 04, 2009 27.67 28.79 27.50 27.93 257,120 +0.33(+1.20%)
Feb 03, 2009 27.28 27.91 26.83 27.60 284,947 +0.39(+1.43%)
Feb 02, 2009 26.56 27.49 26.36 27.21 335,811 +0.04(+0.15%)
Jan 30, 2009 28.13 28.44 27.00 27.17 0 -0.66(-2.37%)
Jan 29, 2009 28.52 28.60 27.65 27.83 153,499 -1.10(-3.80%)
Jan 28, 2009 28.02 29.04 28.00 28.93 233,037 +1.44(+5.24%)
Jan 27, 2009 26.89 27.56 26.55 27.49 207,524 +0.79(+2.96%)
Jan 26, 2009 26.51 27.64 26.01 26.70 320,495 +0.15(+0.56%)
Jan 23, 2009 25.38 27.03 24.96 26.55 350,971 +0.37(+1.41%)
Jan 22, 2009 25.89 26.91 25.40 26.18 460,869 -0.41(-1.54%)
Jan 21, 2009 25.60 26.83 25.41 26.59 441,050 +1.34(+5.31%)
Jan 20, 2009 26.29 26.49 25.09 25.25 511,299 -1.55(-5.78%)
Jan 16, 2009 26.76 27.16 26.17 26.80 0 +0.30(+1.13%)
Jan 15, 2009 26.42 27.16 25.52 26.50 711,634 +0.01(+0.04%)
Jan 14, 2009 26.70 26.89 26.19 26.49 717,277 -0.54(-2.00%)
Jan 13, 2009 27.68 28.17 26.26 27.03 602,254 -0.70(-2.52%)
Jan 12, 2009 28.22 28.33 27.03 27.73 441,952 -0.68(-2.39%)
Jan 09, 2009 29.76 29.76 28.07 28.41 528,331 -1.37(-4.60%)
Jan 08, 2009 29.87 30.17 29.15 29.78 277,803 -0.12(-0.40%)
Jan 07, 2009 31.50 31.50 29.25 29.90 386,508 -2.10(-6.56%)
Jan 06, 2009 31.55 32.32 31.37 32.00 390,008 +0.69(+2.20%)
Jan 05, 2009 31.42 32.43 30.58 31.31 371,837 -0.23(-0.73%)
Jan 02, 2009 30.07 32.08 30.07 31.54 0 +1.04(+3.41%)
Jan 01, 2009 29.13 30.70 29.01 30.50 0 +0.00(+0.00%)
Dec 31, 2008 29.13 30.70 29.01 30.50 391,469 +1.65(+5.72%)
Dec 30, 2008 27.89 28.91 27.80 28.85 273,980 +1.18(+4.26%)
Dec 29, 2008 27.87 27.87 27.02 27.67 318,500 +0.16(+0.58%)
Dec 26, 2008 26.78 27.56 26.75 27.51 0 +0.98(+3.69%)
Dec 24, 2008 28.15 28.15 26.30 26.53 203,977 -1.01(-3.67%)
Dec 23, 2008 28.52 28.66 27.00 27.54 248,133 -0.97(-3.40%)
Dec 22, 2008 28.93 28.94 27.54 28.51 338,542 -0.17(-0.59%)
Dec 19, 2008 30.03 30.61 28.50 28.68 574,213 -0.95(-3.21%)
Dec 18, 2008 30.82 31.93 29.23 29.63 620,066 -1.06(-3.45%)
Dec 17, 2008 28.52 30.80 27.73 30.69 534,137 +2.31(+8.14%)
Dec 16, 2008 27.78 28.74 27.21 28.38 580,018 +1.14(+4.19%)
Dec 15, 2008 28.88 28.88 26.86 27.24 552,142 -1.31(-4.59%)
Dec 12, 2008 28.82 28.90 27.66 28.55 0 -0.26(-0.90%)
Dec 11, 2008 32.15 32.15 28.34 28.81 519,408 -3.76(-11.54%)
Dec 10, 2008 31.61 32.88 31.54 32.57 238,616 +1.29(+4.12%)
Dec 09, 2008 32.33 33.19 30.74 31.28 510,402 -0.93(-2.89%)
Dec 08, 2008 30.45 32.47 30.45 32.21 518,605 +2.67(+9.04%)
Dec 05, 2008 28.56 29.55 26.81 29.54 0 +0.54(+1.86%)
Dec 04, 2008 29.33 31.14 28.18 29.00 508,259 -0.93(-3.11%)
Dec 03, 2008 29.43 30.44 27.65 29.93 530,976 +0.90(+3.10%)
Dec 02, 2008 28.06 29.57 27.70 29.03 567,607 +1.57(+5.72%)
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.