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 (%)
Feb 28, 2005 24.05 24.45 23.99 24.11 208,900 -0.09(-0.37%)
Feb 25, 2005 23.00 24.23 22.95 24.20 328,600 +1.10(+4.76%)
Feb 24, 2005 23.15 23.18 22.70 23.10 420,700 -0.15(-0.65%)
Feb 23, 2005 23.50 23.66 23.19 23.25 138,700 -0.13(-0.56%)
Feb 22, 2005 23.55 23.70 23.28 23.38 138,300 -0.32(-1.35%)
Feb 18, 2005 23.40 23.90 23.40 23.70 166,300 +0.40(+1.72%)
Feb 17, 2005 23.50 23.73 23.00 23.30 186,700 -0.16(-0.68%)
Feb 16, 2005 23.95 23.95 23.15 23.46 271,500 -0.49(-2.05%)
Feb 15, 2005 24.10 24.50 23.30 23.95 151,300 +0.10(+0.42%)
Feb 14, 2005 24.47 24.48 23.75 23.85 145,500 -0.51(-2.09%)
Feb 11, 2005 23.63 24.45 23.40 24.36 114,000 +0.73(+3.09%)
Feb 10, 2005 23.81 24.11 23.52 23.63 168,900 -0.18(-0.76%)
Feb 09, 2005 24.35 24.67 23.75 23.81 171,300 -0.69(-2.82%)
Feb 08, 2005 24.80 24.90 24.45 24.50 208,200 -0.38(-1.53%)
Feb 07, 2005 25.32 25.41 24.88 24.88 54,900 -0.26(-1.03%)
Feb 04, 2005 24.95 25.16 24.73 25.14 97,500 +0.24(+0.96%)
Feb 03, 2005 25.20 25.20 24.50 24.90 121,300 -0.23(-0.92%)
Feb 02, 2005 25.10 25.14 24.79 25.13 78,100 +0.06(+0.24%)
Feb 01, 2005 25.15 25.38 24.85 25.07 120,600 -0.19(-0.75%)
Jan 31, 2005 25.15 25.55 25.12 25.26 111,100 +0.09(+0.36%)
Jan 28, 2005 25.20 25.32 24.95 25.17 169,800 -0.18(-0.71%)
Jan 27, 2005 25.31 25.48 25.30 25.35 99,300 +0.03(+0.12%)
Jan 26, 2005 24.98 25.34 24.80 25.32 110,400 +0.47(+1.89%)
Jan 25, 2005 24.57 24.99 24.57 24.85 146,200 +0.53(+2.18%)
Jan 24, 2005 24.98 25.25 24.24 24.32 116,400 -0.64(-2.56%)
Jan 21, 2005 25.00 25.36 24.79 24.96 99,600 -0.21(-0.83%)
Jan 20, 2005 26.11 26.11 25.11 25.17 161,100 -1.19(-4.51%)
Jan 19, 2005 25.30 26.50 25.20 26.36 290,400 +1.30(+5.19%)
Jan 18, 2005 25.00 25.27 24.57 25.06 266,500 -0.16(-0.63%)
Jan 14, 2005 24.50 25.43 24.50 25.22 241,800 -0.08(-0.32%)
Jan 13, 2005 26.49 26.57 25.15 25.30 223,900 -1.19(-4.49%)
Jan 12, 2005 26.24 26.60 25.74 26.49 204,300 +0.25(+0.95%)
Jan 11, 2005 26.65 26.65 26.05 26.24 140,500 -0.46(-1.72%)
Jan 10, 2005 26.80 27.01 26.47 26.70 247,300 -0.30(-1.11%)
Jan 07, 2005 27.72 28.05 26.68 27.00 210,000 -0.65(-2.35%)
Jan 06, 2005 27.50 28.04 27.50 27.65 102,100 +0.20(+0.73%)
Jan 05, 2005 28.00 28.13 27.43 27.45 283,800 -0.55(-1.96%)
Jan 04, 2005 27.90 28.19 27.90 28.00 382,500 +0.00(+0.00%)
Jan 03, 2005 28.07 28.13 27.80 28.00 249,700 -0.13(-0.46%)
Dec 31, 2004 28.10 28.32 27.80 28.13 175,200 +0.20(+0.72%)
Dec 30, 2004 28.15 28.17 27.91 27.93 144,900 -0.13(-0.46%)
Dec 29, 2004 27.75 28.10 27.60 28.06 114,100 +0.46(+1.67%)
Dec 28, 2004 27.00 27.69 26.94 27.60 73,300 +0.60(+2.22%)
Dec 27, 2004 27.95 28.01 26.92 27.00 81,600 -0.84(-3.02%)
Dec 23, 2004 27.90 28.03 27.60 27.84 69,600 +0.09(+0.32%)
Dec 22, 2004 28.00 28.25 27.56 27.75 144,000 -0.15(-0.54%)
Dec 21, 2004 27.20 27.94 27.16 27.90 307,900 +0.86(+3.18%)
Dec 20, 2004 27.22 27.50 26.97 27.04 174,100 -0.18(-0.66%)
Dec 17, 2004 26.13 27.28 26.00 27.22 260,400 +1.02(+3.89%)
Dec 16, 2004 26.70 26.76 26.12 26.20 218,500 -0.36(-1.36%)
Dec 15, 2004 26.87 27.50 26.45 26.56 302,800 -0.31(-1.15%)
Dec 14, 2004 26.58 27.31 26.58 26.87 166,200 +0.32(+1.21%)
Dec 13, 2004 25.60 26.72 25.60 26.55 179,700 +0.93(+3.63%)
Dec 10, 2004 26.04 26.41 25.55 25.62 99,700 -0.36(-1.39%)
Dec 09, 2004 26.55 26.60 25.80 25.98 201,600 -0.67(-2.51%)
Dec 08, 2004 26.60 26.99 26.60 26.65 163,900 +0.00(+0.00%)
Dec 07, 2004 27.12 27.40 26.36 26.65 221,800 -0.37(-1.37%)
Dec 06, 2004 27.43 27.43 26.78 27.02 165,700 -0.41(-1.49%)
Dec 03, 2004 27.75 27.99 27.43 27.43 280,500 -0.13(-0.47%)
Dec 02, 2004 27.80 27.80 27.29 27.56 262,200 -0.14(-0.51%)
Dec 01, 2004 27.82 28.22 27.54 27.70 507,000 +0.13(+0.47%)
Nov 30, 2004 28.20 28.26 27.57 27.57 340,500 -0.53(-1.89%)
Nov 29, 2004 28.60 28.63 28.10 28.10 184,300 -0.38(-1.33%)
Nov 26, 2004 28.50 28.55 28.43 28.48 79,800 +0.28(+0.99%)
Nov 24, 2004 28.40 28.58 28.15 28.20 232,800 +0.24(+0.86%)
Nov 23, 2004 28.90 28.94 27.89 27.96 536,100 -0.60(-2.10%)
Nov 22, 2004 28.50 29.85 28.28 28.56 753,300 +1.30(+4.77%)
Nov 19, 2004 27.45 27.57 26.76 27.26 172,200 -0.18(-0.66%)
Nov 18, 2004 27.70 27.87 27.01 27.44 109,900 -0.34(-1.22%)
Nov 17, 2004 28.15 28.49 27.60 27.78 137,700 -0.22(-0.79%)
Nov 16, 2004 28.25 28.36 27.92 28.00 260,400 -0.27(-0.96%)
Nov 15, 2004 28.24 28.33 27.84 28.27 183,700 +0.27(+0.96%)
Nov 12, 2004 27.37 28.01 27.21 28.00 130,900 +0.73(+2.68%)
Nov 11, 2004 26.95 27.76 26.79 27.27 168,400 +0.42(+1.56%)
Nov 10, 2004 27.05 27.10 26.72 26.85 70,000 -0.12(-0.44%)
Nov 09, 2004 27.06 27.17 26.80 26.97 125,500 -0.07(-0.26%)
Nov 08, 2004 26.96 27.10 26.71 27.04 233,700 +0.08(+0.30%)
Nov 05, 2004 27.20 27.22 26.77 26.96 258,600 -0.08(-0.30%)
Nov 04, 2004 27.40 27.40 26.74 27.04 200,400 -0.54(-1.96%)
Nov 03, 2004 26.60 28.00 26.51 27.58 340,600 +1.08(+4.08%)
Nov 02, 2004 26.50 26.75 25.90 26.50 516,900 +0.05(+0.19%)
Nov 01, 2004 25.50 26.50 25.27 26.45 313,000 +1.13(+4.46%)
Oct 29, 2004 25.70 25.80 25.22 25.32 114,700 -0.46(-1.78%)
Oct 28, 2004 25.80 25.86 25.19 25.78 104,700 +0.02(+0.08%)
Oct 27, 2004 25.19 25.76 25.04 25.76 163,000 +0.57(+2.26%)
Oct 26, 2004 25.20 25.30 24.98 25.19 85,300 +0.04(+0.16%)
Oct 25, 2004 24.75 25.24 24.70 25.15 92,200 +0.45(+1.82%)
Oct 22, 2004 25.10 25.35 24.70 24.70 84,600 -0.38(-1.52%)
Oct 21, 2004 24.95 25.21 24.70 25.08 108,600 +0.13(+0.52%)
Oct 20, 2004 24.61 25.00 24.60 24.95 55,800 +0.34(+1.38%)
Oct 19, 2004 24.75 24.90 24.52 24.61 96,100 -0.19(-0.77%)
Oct 18, 2004 24.70 24.97 24.49 24.80 62,200 +0.19(+0.77%)
Oct 15, 2004 24.45 24.83 24.44 24.61 64,200 +0.16(+0.65%)
Oct 14, 2004 24.60 24.76 24.43 24.45 67,900 -0.24(-0.97%)
Oct 13, 2004 25.00 25.20 24.55 24.69 117,600 -0.17(-0.68%)
Oct 12, 2004 24.80 24.89 24.38 24.86 77,100 +0.21(+0.85%)
Oct 11, 2004 25.12 25.12 24.53 24.65 113,400 -0.47(-1.87%)
Oct 08, 2004 25.30 25.30 24.98 25.12 170,200 -0.16(-0.63%)
Oct 07, 2004 25.50 25.50 25.14 25.28 122,500 -0.21(-0.82%)
Oct 06, 2004 24.65 25.50 24.65 25.49 154,600 +0.99(+4.04%)
Oct 05, 2004 25.35 25.35 24.28 24.50 214,000 -0.87(-3.43%)
Oct 04, 2004 25.48 25.50 25.20 25.37 220,500 -0.02(-0.08%)
Oct 01, 2004 25.50 25.50 25.30 25.39 305,800 +0.07(+0.28%)
Sep 30, 2004 25.10 25.36 25.01 25.32 145,500 +0.28(+1.12%)
Sep 29, 2004 25.05 25.19 24.80 25.04 129,000 +0.04(+0.16%)
Sep 28, 2004 24.50 25.05 24.50 25.00 287,100 +0.65(+2.67%)
Sep 27, 2004 24.80 24.80 24.24 24.35 69,300 -0.48(-1.93%)
Sep 24, 2004 24.43 25.00 24.36 24.83 218,500 +0.50(+2.06%)
Sep 23, 2004 23.40 24.51 23.38 24.33 199,300 +1.09(+4.69%)
Sep 22, 2004 23.51 23.51 22.75 23.24 102,400 -0.36(-1.53%)
Sep 21, 2004 22.75 23.64 22.70 23.60 74,700 +0.95(+4.19%)
Sep 20, 2004 23.14 23.25 22.59 22.65 69,400 -0.42(-1.82%)
Sep 17, 2004 23.15 23.15 22.83 23.07 72,700 +0.07(+0.30%)
Sep 16, 2004 23.00 23.45 22.90 23.00 71,700 -0.06(-0.26%)
Sep 15, 2004 23.27 23.27 22.80 23.06 64,300 -0.11(-0.47%)
Sep 14, 2004 23.12 23.17 22.59 23.17 115,500 +0.05(+0.22%)
Sep 13, 2004 23.38 23.85 23.02 23.12 58,900 -0.16(-0.69%)
Sep 10, 2004 23.80 23.86 23.25 23.28 85,000 -0.32(-1.36%)
Sep 09, 2004 23.30 23.84 23.30 23.60 285,900 +0.40(+1.72%)
Sep 08, 2004 23.44 23.50 23.11 23.20 83,100 -0.24(-1.02%)
Sep 07, 2004 23.44 23.65 23.24 23.44 145,600 +0.25(+1.08%)
Sep 03, 2004 23.40 23.47 23.07 23.19 55,900 -0.10(-0.43%)
Sep 02, 2004 22.90 23.45 22.82 23.29 123,300 +0.30(+1.30%)
Sep 01, 2004 22.45 23.14 22.45 22.99 74,800 +0.61(+2.73%)
Aug 31, 2004 23.00 23.16 22.38 22.38 110,800 -0.54(-2.36%)
Aug 30, 2004 23.18 23.18 22.68 22.92 39,600 -0.21(-0.91%)
Aug 27, 2004 23.15 23.45 23.00 23.13 84,000 +0.13(+0.57%)
Aug 26, 2004 23.25 23.29 22.95 23.00 84,000 -0.22(-0.95%)
Aug 25, 2004 23.45 23.45 23.06 23.22 69,400 -0.13(-0.56%)
Aug 24, 2004 22.80 23.35 22.76 23.35 63,700 +0.70(+3.09%)
Aug 23, 2004 23.30 23.40 22.65 22.65 71,100 -0.60(-2.58%)
Aug 20, 2004 22.70 23.33 22.70 23.25 53,500 +0.50(+2.20%)
Aug 19, 2004 23.29 23.29 22.62 22.75 42,900 +7.67(+50.86%)
Aug 17, 2004 15.17 15.23 14.99 15.08 24,100 -0.08(-0.53%)
Aug 16, 2004 14.53 15.17 14.50 15.16 56,700 +0.66(+4.55%)
Aug 13, 2004 14.60 14.69 14.36 14.50 30,200 +0.03(+0.23%)
Aug 12, 2004 14.73 14.83 14.45 14.47 94,600 -0.23(-1.54%)
Aug 11, 2004 14.57 14.73 14.33 14.69 113,900 +0.10(+0.69%)
Aug 10, 2004 14.47 14.77 14.37 14.59 122,600 +0.17(+1.20%)
Aug 09, 2004 14.67 14.67 14.37 14.42 42,400 -0.21(-1.46%)
Aug 06, 2004 14.93 14.95 14.54 14.63 87,200 -0.30(-2.01%)
Aug 05, 2004 15.03 15.11 14.83 14.93 101,600 -0.10(-0.67%)
Aug 04, 2004 14.93 15.63 14.85 15.03 123,400 +0.11(+0.76%)
Aug 03, 2004 15.27 15.31 14.83 14.92 118,100 -0.21(-1.41%)
Aug 02, 2004 15.47 15.47 14.93 15.13 123,800 -0.33(-2.16%)
Jul 30, 2004 15.43 15.68 15.21 15.47 76,000 +0.07(+0.43%)
Jul 29, 2004 15.40 15.47 15.23 15.40 108,900 +0.06(+0.39%)
Jul 28, 2004 15.50 15.53 15.13 15.34 71,000 -0.11(-0.73%)
Jul 27, 2004 15.23 15.53 15.20 15.45 97,400 +0.29(+1.89%)
Jul 26, 2004 15.20 15.29 15.09 15.17 90,800 -0.10(-0.66%)
Jul 23, 2004 15.40 15.40 15.09 15.27 56,100 -0.03(-0.22%)
Jul 22, 2004 15.33 15.37 14.93 15.30 51,700 -0.07(-0.43%)
Jul 21, 2004 15.57 15.57 15.28 15.37 83,400 -0.21(-1.37%)
Jul 20, 2004 15.10 15.62 15.03 15.58 51,700 +0.41(+2.73%)
Jul 19, 2004 15.15 15.17 14.80 15.17 63,800 +0.06(+0.40%)
Jul 16, 2004 15.33 15.38 14.93 15.11 151,500 +0.04(+0.27%)
Jul 15, 2004 14.97 15.09 14.78 15.07 60,000 -0.05(-0.31%)
Jul 14, 2004 14.85 15.13 14.57 15.11 79,100 +0.30(+2.03%)
Jul 13, 2004 14.87 14.93 14.79 14.81 57,900 -0.03(-0.18%)
Jul 12, 2004 15.09 15.13 14.81 14.84 45,900 -0.25(-1.64%)
Jul 09, 2004 15.33 15.42 15.05 15.09 33,000 -0.17(-1.14%)
Jul 08, 2004 15.51 15.60 15.25 15.26 78,500 -0.21(-1.38%)
Jul 07, 2004 15.57 15.69 15.43 15.47 56,800 -0.06(-0.39%)
Jul 06, 2004 15.45 15.63 15.23 15.53 100,900 +0.09(+0.56%)
Jul 02, 2004 16.03 16.03 15.45 15.45 49,500 -0.48(-3.01%)
Jul 01, 2004 16.07 16.27 15.75 15.93 80,800 +0.13(+0.80%)
Jun 30, 2004 15.67 15.87 15.64 15.80 122,200 +0.13(+0.81%)
Jun 29, 2004 15.57 15.70 15.57 15.67 81,500 +0.01(+0.04%)
Jun 28, 2004 15.40 15.83 15.37 15.67 101,000 +0.20(+1.29%)
Jun 25, 2004 15.31 15.47 15.27 15.47 307,500 +0.20(+1.31%)
Jun 24, 2004 15.51 15.51 15.20 15.27 76,800 -0.24(-1.55%)
Jun 23, 2004 15.29 15.54 15.20 15.51 133,700 +0.33(+2.20%)
Jun 22, 2004 15.40 15.40 15.03 15.17 88,200 -0.26(-1.68%)
Jun 21, 2004 15.63 15.63 15.28 15.43 102,000 -0.23(-1.45%)
Jun 18, 2004 15.63 15.77 15.63 15.66 127,700 +0.03(+0.21%)
Jun 17, 2004 15.83 15.94 15.53 15.63 91,200 -0.13(-0.85%)
Jun 16, 2004 15.63 15.91 15.50 15.76 117,500 +0.13(+0.85%)
Jun 15, 2004 15.33 15.69 15.30 15.63 119,300 +0.27(+1.78%)
Jun 14, 2004 15.67 15.67 15.09 15.35 188,800 -0.39(-2.50%)
Jun 10, 2004 16.03 16.04 15.60 15.75 169,100 -0.11(-0.67%)
Jun 09, 2004 16.05 16.23 15.83 15.85 208,200 -0.19(-1.21%)
Jun 08, 2004 15.87 16.05 15.57 16.05 81,700 +0.09(+0.59%)
Jun 07, 2004 15.20 16.05 15.20 15.95 200,700 +0.81(+5.37%)
Jun 04, 2004 15.21 15.29 14.67 15.14 140,300 -0.07(-0.44%)
Jun 03, 2004 15.41 15.49 15.19 15.21 113,600 -0.21(-1.34%)
Jun 02, 2004 15.43 15.61 15.11 15.41 162,500 -0.02(-0.13%)
Jun 01, 2004 14.93 15.46 14.90 15.43 228,600 +0.19(+1.27%)
May 28, 2004 14.68 15.24 14.61 15.24 346,100 +0.55(+3.77%)
May 27, 2004 14.27 14.79 14.27 14.69 682,500 +0.49(+3.48%)
May 26, 2004 14.55 14.63 14.07 14.19 1,942,300 -0.84(-5.59%)
May 25, 2004 15.12 15.50 14.93 15.03 252,400 +0.18(+1.21%)
May 24, 2004 14.44 14.89 14.44 14.85 220,900 +0.42(+2.91%)
May 21, 2004 14.67 14.76 14.36 14.43 92,200 -0.20(-1.37%)
May 20, 2004 14.47 14.90 14.47 14.63 128,900 +0.23(+1.62%)
May 19, 2004 14.66 14.86 14.27 14.40 158,600 -0.19(-1.32%)
May 18, 2004 14.89 14.89 14.54 14.59 159,500 -0.29(-1.93%)
May 17, 2004 15.32 15.32 14.50 14.88 120,700 -0.44(-2.87%)
May 14, 2004 15.65 15.65 14.97 15.32 137,200 -0.33(-2.09%)
May 13, 2004 15.57 15.86 15.47 15.65 45,900 +0.01(+0.09%)
May 12, 2004 15.50 15.63 15.19 15.63 104,200 +0.10(+0.64%)
May 11, 2004 15.23 15.72 15.23 15.53 95,000 +0.33(+2.19%)
May 10, 2004 15.60 15.61 15.20 15.20 99,100 -0.47(-3.02%)
May 07, 2004 15.80 15.85 15.46 15.67 209,700 -0.25(-1.55%)
May 06, 2004 15.57 15.92 15.33 15.92 92,300 +0.35(+2.23%)
May 05, 2004 16.00 16.00 15.57 15.57 99,200 -0.43(-2.67%)
May 04, 2004 15.50 16.81 15.50 16.00 160,900 +0.67(+4.35%)
May 03, 2004 15.27 15.43 14.93 15.33 175,700 -0.03(-0.22%)
Apr 30, 2004 15.70 15.73 15.11 15.37 122,000 -0.33(-2.12%)
Apr 29, 2004 15.95 15.98 15.65 15.70 132,500 -0.19(-1.18%)
Apr 28, 2004 16.53 16.53 15.79 15.89 98,900 -0.71(-4.30%)
Apr 27, 2004 16.43 16.85 16.37 16.60 67,500 +0.23(+1.43%)
Apr 26, 2004 16.60 16.65 16.30 16.37 107,000 -0.30(-1.80%)
Apr 23, 2004 16.65 16.67 16.51 16.67 38,900 +0.02(+0.12%)
Apr 22, 2004 16.47 16.67 16.45 16.65 65,100 +0.21(+1.26%)
Apr 21, 2004 16.23 16.53 16.14 16.44 163,000 +0.22(+1.36%)
Apr 20, 2004 16.60 16.62 16.21 16.22 82,200 -0.35(-2.13%)
Apr 19, 2004 16.43 16.59 16.34 16.57 176,100 +0.14(+0.85%)
Apr 16, 2004 16.27 16.49 15.80 16.43 119,100 +0.27(+1.65%)
Apr 15, 2004 16.19 16.37 16.10 16.17 66,500 -0.02(-0.12%)
Apr 14, 2004 16.10 16.53 15.97 16.19 69,200 +0.06(+0.37%)
Apr 13, 2004 16.24 16.47 16.10 16.13 41,300 -0.01(-0.08%)
Apr 12, 2004 16.90 16.98 16.14 16.14 189,300 -0.69(-4.12%)
Apr 08, 2004 17.13 17.15 16.79 16.83 14,200 -0.20(-1.17%)
Apr 07, 2004 17.23 17.28 16.98 17.03 51,300 -0.23(-1.35%)
Apr 06, 2004 17.20 17.33 17.00 17.27 46,700 +0.10(+0.58%)
Apr 05, 2004 17.40 17.40 16.93 17.17 46,600 -0.10(-0.58%)
Apr 02, 2004 17.05 17.33 16.99 17.27 50,000 +0.38(+2.25%)
Apr 01, 2004 16.50 17.03 16.50 16.89 99,400 +0.42(+2.55%)
Mar 31, 2004 16.64 16.67 16.33 16.47 74,900 -0.17(-1.04%)
Mar 30, 2004 16.63 16.71 16.41 16.64 59,900 +0.01(+0.08%)
Mar 29, 2004 16.53 16.81 16.33 16.63 73,600 +0.23(+1.42%)
Mar 26, 2004 16.07 16.69 16.04 16.39 86,900 +0.39(+2.46%)
Mar 25, 2004 15.80 16.31 15.80 16.00 93,900 +0.29(+1.87%)
Mar 24, 2004 15.80 15.91 15.67 15.71 92,700 -0.05(-0.30%)
Mar 23, 2004 15.73 15.93 15.70 15.75 65,900 +0.09(+0.55%)
Mar 22, 2004 15.81 15.83 15.55 15.67 196,700 -0.15(-0.93%)
Mar 19, 2004 15.60 15.97 15.43 15.81 117,000 +0.31(+2.02%)
Mar 18, 2004 15.57 15.62 15.33 15.50 66,700 +0.03(+0.22%)
Mar 17, 2004 15.46 15.70 15.43 15.47 80,300 +0.04(+0.26%)
Mar 16, 2004 15.83 15.94 14.81 15.43 192,600 -0.42(-2.64%)
Mar 15, 2004 16.36 16.36 15.84 15.84 65,500 -0.58(-3.52%)
Mar 12, 2004 16.02 16.42 15.94 16.42 48,100 +0.48(+3.01%)
Mar 11, 2004 15.84 16.34 15.76 15.94 58,500 +0.14(+0.90%)
Mar 10, 2004 16.28 16.28 15.75 15.80 87,700 -0.48(-2.95%)
Mar 09, 2004 16.26 16.44 16.26 16.28 51,400 +0.02(+0.11%)
Mar 08, 2004 16.37 16.40 16.26 16.26 305,500 -0.06(-0.38%)
Mar 05, 2004 16.18 16.38 16.13 16.32 49,600 +0.21(+1.30%)
Mar 04, 2004 16.44 16.44 16.12 16.12 61,300 -0.31(-1.89%)
Mar 03, 2004 16.44 16.48 16.36 16.43 71,200 +0.03(+0.16%)
Mar 02, 2004 16.13 16.56 16.13 16.40 99,600 +0.27(+1.65%)
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.