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

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 4.914 4.914 4.630 4.630 334,526 -0.30(-6.14%)
Apr 29, 2009 4.787 5.082 4.776 4.933 440,450 +0.14(+2.88%)
Apr 28, 2009 4.580 4.795 4.545 4.795 351,144 +0.20(+4.28%)
Apr 27, 2009 4.488 4.707 4.488 4.598 252,887 +0.05(+1.16%)
Apr 24, 2009 4.538 4.603 4.507 4.545 232,586 +0.01(+0.25%)
Apr 23, 2009 4.542 4.599 4.492 4.534 205,262 +0.03(+0.77%)
Apr 22, 2009 4.476 4.565 4.354 4.499 189,356 +0.02(+0.43%)
Apr 21, 2009 4.354 4.536 4.346 4.480 259,147 +0.13(+3.09%)
Apr 20, 2009 4.473 4.534 4.300 4.346 457,406 -0.19(-4.15%)
Apr 17, 2009 4.591 4.591 4.511 4.534 200,553 +0.00(+0.00%)
Apr 16, 2009 4.507 4.582 4.488 4.534 215,653 +0.03(+0.60%)
Apr 15, 2009 4.476 4.538 4.357 4.507 202,384 +0.00(+0.00%)
Apr 14, 2009 4.515 4.582 4.469 4.507 442,750 -0.02(-0.34%)
Apr 13, 2009 4.396 4.603 4.219 4.522 458,733 +0.02(+0.34%)
Apr 09, 2009 4.311 4.598 4.277 4.507 305,969 +0.31(+7.50%)
Apr 08, 2009 4.311 4.311 4.181 4.192 398,383 +0.00(+0.00%)
Apr 07, 2009 4.085 4.327 4.070 4.192 577,262 +0.12(+3.02%)
Apr 06, 2009 4.154 4.200 4.066 4.070 156,044 -0.11(-2.66%)
Apr 03, 2009 3.955 4.192 3.820 4.181 288,898 +0.23(+5.72%)
Apr 02, 2009 3.985 4.066 3.889 3.955 190,785 +0.10(+2.69%)
Apr 01, 2009 3.836 3.974 3.767 3.851 173,255 -0.07(-1.86%)
Mar 31, 2009 3.847 3.998 3.794 3.924 158,786 +0.08(+1.99%)
Mar 30, 2009 3.943 3.943 3.721 3.847 193,379 -0.31(-7.56%)
Mar 26, 2009 4.123 4.208 4.116 4.162 308,266 +0.07(+1.78%)
Mar 25, 2009 4.143 4.143 3.936 4.089 215,706 +0.18(+4.51%)
Mar 24, 2009 3.912 4.123 3.863 3.912 530,310 +0.02(+0.39%)
Mar 23, 2009 3.889 3.970 3.870 3.897 475,843 +0.25(+6.95%)
Mar 20, 2009 4.028 4.028 3.644 3.644 339,712 -0.29(-7.32%)
Mar 19, 2009 3.840 3.932 3.817 3.932 300,755 +0.10(+2.71%)
Mar 18, 2009 3.951 3.970 3.759 3.828 278,796 -0.12(-3.11%)
Mar 17, 2009 3.786 3.989 3.652 3.951 291,771 +0.11(+2.90%)
Mar 16, 2009 3.924 4.028 3.797 3.840 366,267 +0.00(+0.00%)
Mar 13, 2009 3.613 3.870 3.590 3.840 0 +0.29(+8.22%)
Mar 12, 2009 3.567 3.600 3.414 3.548 413,895 -0.05(-1.39%)
Mar 11, 2009 3.433 3.721 3.433 3.598 247,175 +0.20(+5.99%)
Mar 10, 2009 3.452 3.544 3.383 3.395 261,699 +0.08(+2.55%)
Mar 09, 2009 3.264 3.345 3.145 3.310 237,855 +0.10(+3.11%)
Mar 06, 2009 3.314 3.356 3.069 3.211 0 -0.07(-2.11%)
Mar 05, 2009 3.471 3.471 3.203 3.280 427,303 -0.21(-6.15%)
Mar 04, 2009 3.264 3.544 3.264 3.494 404,398 +0.01(+0.33%)
Mar 02, 2009 3.644 3.740 3.379 3.483 744,524 -0.39(-10.10%)
Feb 27, 2009 3.936 3.992 3.679 3.874 0 -0.03(-0.88%)
Feb 26, 2009 3.840 4.028 3.840 3.909 288,593 +0.07(+1.80%)
Feb 25, 2009 3.533 4.016 2.904 3.840 663,219 +0.20(+5.37%)
Feb 24, 2009 3.387 4.001 3.234 3.644 1,068,365 +0.23(+6.86%)
Feb 23, 2009 3.786 3.786 3.398 3.410 487,966 -0.23(-6.42%)
Feb 20, 2009 3.966 4.062 3.491 3.644 0 -0.53(-12.68%)
Feb 19, 2009 4.288 4.288 4.070 4.173 280,404 +0.06(+1.40%)
Feb 18, 2009 4.473 4.473 4.104 4.116 269,184 -0.31(-7.10%)
Feb 17, 2009 4.753 4.756 4.315 4.430 278,874 -0.23(-4.94%)
Feb 13, 2009 4.787 4.791 4.622 4.660 284,902 +0.06(+1.33%)
Feb 12, 2009 4.449 4.611 4.449 4.599 959,021 +0.11(+2.48%)
Feb 11, 2009 4.453 4.833 4.449 4.488 287,939 +0.00(+0.09%)
Feb 10, 2009 4.653 4.707 4.434 4.484 204,542 -0.10(-2.18%)
Feb 09, 2009 4.484 4.699 4.453 4.584 396,230 +0.13(+3.02%)
Feb 06, 2009 4.449 4.565 4.315 4.449 444,890 +0.00(+0.00%)
Feb 05, 2009 4.350 4.660 4.239 4.449 256,998 +0.21(+4.88%)
Feb 04, 2009 4.449 4.449 4.192 4.242 243,812 -0.17(-3.83%)
Feb 03, 2009 4.285 4.423 4.265 4.411 266,634 +0.13(+2.95%)
Feb 02, 2009 4.196 4.285 4.020 4.285 343,891 +0.13(+3.04%)
Jan 30, 2009 4.223 4.239 4.093 4.158 0 -0.21(-4.75%)
Jan 29, 2009 4.357 4.411 4.304 4.365 442,585 -0.01(-0.18%)
Jan 28, 2009 4.219 4.396 4.204 4.373 477,009 +0.15(+3.64%)
Jan 27, 2009 4.204 4.384 4.146 4.219 308,318 +0.05(+1.20%)
Jan 26, 2009 4.089 4.300 4.089 4.169 310,888 +0.11(+2.74%)
Jan 23, 2009 4.143 4.219 4.058 4.058 237,818 -0.15(-3.64%)
Jan 22, 2009 4.070 4.219 4.012 4.212 289,461 +0.15(+3.58%)
Jan 21, 2009 4.123 4.204 3.970 4.066 377,167 +0.19(+4.95%)
Jan 20, 2009 4.097 4.331 3.847 3.874 380,045 -0.32(-7.59%)
Jan 16, 2009 4.423 4.423 3.989 4.192 0 -0.03(-0.64%)
Jan 15, 2009 4.031 4.219 3.817 4.219 364,202 +0.12(+2.80%)
Jan 14, 2009 4.123 4.315 4.104 4.104 259,725 -0.23(-5.39%)
Jan 13, 2009 4.411 4.530 4.319 4.338 263,972 -0.05(-1.14%)
Jan 12, 2009 4.465 4.507 4.185 4.388 282,477 -0.02(-0.52%)
Jan 09, 2009 4.242 4.480 4.135 4.411 267,546 +0.26(+6.38%)
Jan 08, 2009 3.840 4.296 3.836 4.146 396,399 -0.02(-0.37%)
Jan 07, 2009 4.273 4.273 3.855 4.162 302,262 -0.06(-1.36%)
Jan 06, 2009 4.239 4.254 3.939 4.219 618,565 +0.29(+7.42%)
Jan 05, 2009 3.832 4.016 3.740 3.928 745,090 +0.18(+4.92%)
Jan 02, 2009 3.375 3.797 3.372 3.744 0 +0.41(+12.34%)
Jan 01, 2009 3.161 3.410 3.107 3.333 0 +0.00(+0.00%)
Dec 31, 2008 3.161 3.410 3.107 3.333 438,409 +0.18(+5.57%)
Dec 30, 2008 2.804 3.214 2.762 3.157 602,277 +0.36(+13.05%)
Dec 29, 2008 3.260 3.260 2.746 2.792 693,614 -0.27(-8.77%)
Dec 26, 2008 2.888 3.253 2.881 3.061 0 +0.18(+6.40%)
Dec 24, 2008 2.896 2.911 2.804 2.877 617,155 +0.00(+0.13%)
Dec 23, 2008 3.069 3.069 2.804 2.873 2,169,110 -0.20(-6.37%)
Dec 22, 2008 3.364 3.452 2.992 3.069 649,068 -0.23(-6.98%)
Dec 19, 2008 3.356 3.471 3.295 3.299 296,787 -0.08(-2.27%)
Dec 18, 2008 3.452 3.571 3.360 3.375 320,490 -0.12(-3.40%)
Dec 17, 2008 3.303 3.510 3.249 3.494 347,585 +0.15(+4.47%)
Dec 16, 2008 3.356 3.391 3.222 3.345 173,711 +0.03(+0.81%)
Dec 15, 2008 3.391 3.487 3.203 3.318 230,584 -0.07(-1.93%)
Dec 12, 2008 3.234 3.418 3.191 3.383 0 +0.00(+0.00%)
Dec 11, 2008 3.418 3.529 3.372 3.383 300,966 -0.07(-1.89%)
Dec 10, 2008 3.460 3.548 3.352 3.448 375,997 +0.13(+3.93%)
Dec 09, 2008 3.272 3.479 3.272 3.318 266,759 -0.07(-2.15%)
Dec 08, 2008 3.303 3.452 3.180 3.391 228,884 +0.02(+0.68%)
Dec 05, 2008 3.452 3.452 3.253 3.368 0 -0.16(-4.57%)
Dec 04, 2008 3.575 3.778 3.529 3.529 266,454 -0.23(-6.12%)
Dec 03, 2008 3.663 3.874 3.648 3.759 157,553 +0.04(+1.03%)
Dec 02, 2008 3.640 3.759 3.548 3.721 227,617 +0.16(+4.53%)
Dec 01, 2008 3.893 3.936 3.548 3.560 253,122 -0.33(-8.57%)
Nov 28, 2008 3.721 3.893 3.556 3.893 153,051 +0.17(+4.53%)
Nov 26, 2008 3.728 3.790 3.280 3.725 319,593 +0.27(+7.77%)
Nov 25, 2008 3.349 3.625 3.264 3.456 497,792 +0.18(+5.38%)
Nov 24, 2008 2.838 3.368 2.800 3.280 507,076 +0.41(+14.30%)
Nov 21, 2008 2.950 2.950 2.555 2.869 371,288 +0.06(+2.05%)
Nov 20, 2008 2.861 2.942 2.463 2.812 415,264 -0.13(-4.43%)
Nov 19, 2008 3.184 3.203 2.892 2.942 349,319 -0.20(-6.46%)
Nov 18, 2008 3.310 3.310 3.069 3.145 338,432 -0.15(-4.54%)
Nov 17, 2008 3.483 3.721 3.203 3.295 365,654 -0.12(-3.59%)
Nov 14, 2008 3.652 3.671 3.414 3.418 0 -0.20(-5.41%)
Nov 13, 2008 3.955 3.955 3.375 3.613 801,334 -0.05(-1.36%)
Nov 12, 2008 3.947 3.947 3.583 3.663 310,680 -0.26(-6.74%)
Nov 11, 2008 4.123 4.143 3.836 3.928 245,460 -0.23(-5.62%)
Nov 10, 2008 4.657 4.657 4.162 4.162 297,749 -0.14(-3.21%)
Nov 07, 2008 4.361 4.603 4.258 4.300 0 +0.05(+1.08%)
Nov 06, 2008 4.169 4.526 4.097 4.254 224,585 -0.20(-4.40%)
Nov 05, 2008 4.645 4.683 4.430 4.449 242,540 -0.20(-4.29%)
Nov 04, 2008 4.980 5.044 4.611 4.649 268,790 -0.26(-5.31%)
Nov 03, 2008 4.948 5.155 4.699 4.910 224,927 -0.08(-1.54%)
Oct 31, 2008 4.925 5.117 4.795 4.987 184,061 -0.03(-0.61%)
Oct 30, 2008 5.178 5.255 4.829 5.017 233,770 -0.01(-0.23%)
Oct 29, 2008 4.799 5.067 4.732 5.029 205,259 +0.23(+4.88%)
Oct 28, 2008 5.006 5.067 4.534 4.795 343,075 -0.14(-2.87%)
Oct 27, 2008 5.692 5.696 4.914 4.937 212,773 -0.47(-8.72%)
Oct 24, 2008 4.990 5.416 4.802 5.408 254,410 +0.25(+4.83%)
Oct 23, 2008 5.370 5.754 4.990 5.159 1,471,311 -0.17(-3.24%)
Oct 22, 2008 5.566 5.566 5.270 5.332 147,208 -0.32(-5.63%)
Oct 21, 2008 5.731 5.731 5.370 5.650 250,841 -0.10(-1.80%)
Oct 20, 2008 5.270 5.792 5.270 5.754 234,010 +0.48(+9.01%)
Oct 17, 2008 4.799 5.351 4.799 5.278 0 +0.36(+7.42%)
Oct 16, 2008 5.213 5.305 4.852 4.914 393,555 -0.20(-3.97%)
Oct 15, 2008 4.987 5.197 4.987 5.117 274,343 -0.13(-2.41%)
Oct 14, 2008 4.875 6.137 4.795 5.244 1,016,235 +0.74(+16.34%)
Oct 13, 2008 3.725 4.591 3.548 4.507 505,081 +1.07(+30.99%)
Oct 10, 2008 3.168 3.625 3.088 3.441 0 -0.01(-0.33%)
Oct 09, 2008 3.774 3.866 3.364 3.452 464,576 -0.23(-6.15%)
Oct 08, 2008 3.617 4.112 2.954 3.679 2,078,823 -0.25(-6.44%)
Oct 07, 2008 4.392 4.392 3.794 3.932 409,317 -0.29(-6.82%)
Oct 06, 2008 4.634 5.159 3.778 4.219 444,131 -0.68(-13.86%)
Oct 03, 2008 5.098 5.140 4.856 4.898 0 -0.10(-2.00%)
Oct 02, 2008 5.428 5.509 4.998 4.998 148,110 -0.48(-8.69%)
Oct 01, 2008 5.485 5.558 5.424 5.474 49,942 -0.01(-0.14%)
Sep 30, 2008 5.435 5.619 5.424 5.481 33,570 +0.05(+0.99%)
Sep 29, 2008 5.650 5.761 5.424 5.428 172,205 -0.40(-6.91%)
Sep 26, 2008 5.754 5.884 5.681 5.830 0 +0.02(+0.33%)
Sep 25, 2008 5.819 5.938 5.596 5.811 831,936 +0.12(+2.02%)
Sep 24, 2008 5.792 5.792 5.639 5.696 89,212 -0.25(-4.19%)
Sep 23, 2008 5.681 5.945 5.459 5.945 743,860 +0.19(+3.33%)
Sep 22, 2008 6.133 6.133 5.619 5.754 123,367 -0.15(-2.53%)
Sep 19, 2008 5.151 6.397 4.833 5.903 0 +1.14(+23.99%)
Sep 18, 2008 4.891 4.944 4.507 4.761 747,165 +0.00(+0.02%)
Sep 17, 2008 5.086 5.324 4.611 4.760 1,302,404 -0.56(-10.46%)
Sep 16, 2008 5.489 5.504 4.902 5.316 729,878 -0.25(-4.55%)
Sep 15, 2008 6.084 6.084 5.512 5.570 141,653 -0.56(-9.08%)
Sep 12, 2008 5.819 6.153 5.819 6.126 0 +0.17(+2.90%)
Sep 11, 2008 5.953 5.953 5.734 5.953 176,788 -0.08(-1.40%)
Sep 10, 2008 6.137 6.137 5.830 6.038 217,257 -0.04(-0.63%)
Sep 09, 2008 6.091 6.145 5.811 6.076 428,815 -0.14(-2.28%)
Sep 08, 2008 6.878 6.878 6.176 6.218 126,970 -0.15(-2.35%)
Sep 05, 2008 6.310 6.367 6.087 6.367 0 -0.02(-0.36%)
Sep 04, 2008 6.847 6.847 6.291 6.390 135,091 -0.20(-2.97%)
Sep 03, 2008 6.674 6.674 6.513 6.586 136,645 -0.15(-2.28%)
Sep 02, 2008 7.541 7.541 6.632 6.739 128,584 -0.24(-3.46%)
Aug 29, 2008 6.943 6.981 6.820 6.981 0 +0.02(+0.33%)
Aug 28, 2008 6.889 6.958 6.809 6.958 193,126 +0.05(+0.67%)
Aug 27, 2008 6.985 6.993 6.809 6.912 497,839 -0.08(-1.15%)
Aug 26, 2008 6.973 7.042 6.904 6.993 117,684 -0.00(-0.05%)
Aug 25, 2008 6.935 7.069 6.904 6.996 52,503 -0.05(-0.65%)
Aug 22, 2008 7.035 7.089 6.947 7.042 0 -0.04(-0.54%)
Aug 21, 2008 7.089 7.089 6.985 7.081 89,082 +0.03(+0.44%)
Aug 20, 2008 7.219 7.284 7.000 7.050 58,963 -0.08(-1.18%)
Aug 19, 2008 7.288 7.288 7.026 7.135 47,917 -0.15(-2.11%)
Aug 18, 2008 7.250 7.392 7.219 7.288 105,762 -0.03(-0.47%)
Aug 15, 2008 7.319 7.326 7.211 7.322 0 +0.07(+1.01%)
Aug 14, 2008 7.115 7.361 7.096 7.250 169,777 +0.15(+2.16%)
Aug 13, 2008 6.751 7.142 6.751 7.096 280,076 +0.19(+2.72%)
Aug 12, 2008 6.966 7.142 6.901 6.908 93,657 +0.04(+0.61%)
Aug 11, 2008 6.950 7.131 6.793 6.866 156,309 -0.22(-3.09%)
Aug 08, 2008 7.280 7.284 7.023 7.085 199,328 -0.14(-1.96%)
Aug 07, 2008 7.204 7.269 7.142 7.227 110,564 +0.03(+0.48%)
Aug 06, 2008 7.476 7.476 7.186 7.192 373,223 +0.13(+1.90%)
Aug 05, 2008 6.732 7.117 6.590 7.058 199,534 +0.01(+0.16%)
Aug 04, 2008 7.169 7.188 6.977 7.046 130,091 -0.10(-1.38%)
Aug 01, 2008 7.177 7.411 7.039 7.145 361,564 +0.06(+0.80%)
Jul 31, 2008 7.119 7.173 7.042 7.089 255,395 -0.03(-0.43%)
Jul 30, 2008 6.716 7.119 6.716 7.119 290,235 +0.28(+4.04%)
Jul 29, 2008 6.843 6.947 6.720 6.843 315,247 +0.21(+3.12%)
Jul 28, 2008 6.855 6.855 6.341 6.636 366,019 +0.29(+4.53%)
Jul 25, 2008 6.302 6.413 6.295 6.348 93,629 +0.00(+0.00%)
Jul 24, 2008 6.406 6.411 6.279 6.348 125,028 +0.00(+0.06%)
Jul 23, 2008 6.176 6.413 6.176 6.344 268,057 +0.11(+1.78%)
Jul 22, 2008 6.709 6.709 6.176 6.233 394,410 +0.02(+0.31%)
Jul 21, 2008 6.214 6.248 6.030 6.214 171,157 +0.23(+3.85%)
Jul 18, 2008 6.084 6.249 5.884 5.984 377,042 -0.17(-2.80%)
Jul 17, 2008 6.517 6.621 5.984 6.156 270,107 -0.25(-3.89%)
Jul 16, 2008 5.949 6.536 5.949 6.406 278,556 -0.09(-1.36%)
Jul 15, 2008 6.617 6.674 6.429 6.494 297,783 -0.22(-3.31%)
Jul 14, 2008 6.904 6.904 6.137 6.716 195,717 -0.05(-0.79%)
Jul 11, 2008 6.452 6.789 6.452 6.770 127,716 +0.08(+1.26%)
Jul 10, 2008 6.594 6.770 6.582 6.686 296,302 +0.03(+0.52%)
Jul 09, 2008 6.667 6.724 6.578 6.651 374,341 +0.03(+0.52%)
Jul 08, 2008 6.962 7.614 6.509 6.617 269,799 -0.18(-2.60%)
Jul 07, 2008 6.774 6.924 6.295 6.793 634,369 -0.02(-0.23%)
Jul 04, 2008 7.085 7.135 6.640 6.809 243,653 +0.00(+0.00%)
Jul 03, 2008 7.085 7.135 6.640 6.809 243,653 -0.31(-4.36%)
Jul 02, 2008 7.253 7.253 6.866 7.119 204,224 -0.05(-0.75%)
Jul 01, 2008 7.073 7.230 6.855 7.173 493,058 +0.10(+1.35%)
Jun 30, 2008 7.253 7.253 6.935 7.077 114,235 -0.09(-1.28%)
Jun 27, 2008 7.430 7.430 7.115 7.169 99,646 -0.08(-1.16%)
Jun 26, 2008 7.422 7.461 7.192 7.253 151,442 -0.12(-1.61%)
Jun 25, 2008 7.457 7.530 7.315 7.372 36,498 -0.05(-0.62%)
Jun 24, 2008 7.346 7.503 7.260 7.418 113,862 -0.02(-0.31%)
Jun 23, 2008 7.346 7.537 7.216 7.441 75,377 +0.10(+1.31%)
Jun 20, 2008 7.365 7.415 7.269 7.346 171,782 -0.08(-1.08%)
Jun 19, 2008 7.675 7.675 7.365 7.426 93,931 -0.20(-2.62%)
Jun 18, 2008 7.741 7.741 7.583 7.626 50,693 -0.06(-0.75%)
Jun 17, 2008 7.706 7.706 7.568 7.683 76,002 -0.03(-0.35%)
Jun 16, 2008 7.664 7.710 7.342 7.710 193,050 +0.20(+2.66%)
Jun 13, 2008 7.324 7.518 7.192 7.510 114,141 +0.15(+2.09%)
Jun 12, 2008 7.955 7.955 7.269 7.357 209,749 -0.24(-3.13%)
Jun 11, 2008 7.591 7.672 7.516 7.595 60,277 -0.06(-0.80%)
Jun 10, 2008 7.863 7.963 7.491 7.656 165,387 -0.38(-4.77%)
Jun 09, 2008 8.151 8.228 8.036 8.040 71,930 -0.12(-1.46%)
Jun 06, 2008 8.235 8.354 8.136 8.159 69,633 -0.08(-0.93%)
Jun 05, 2008 8.473 8.473 8.170 8.235 136,486 +0.13(+1.63%)
Jun 04, 2008 8.439 8.439 8.074 8.103 217,017 -0.07(-0.82%)
Jun 03, 2008 8.021 8.343 7.902 8.170 205,942 +0.21(+2.65%)
Jun 02, 2008 8.132 8.132 7.875 7.959 328,522 -0.13(-1.61%)
May 30, 2008 8.047 8.136 7.691 8.090 264,885 +0.13(+1.64%)
May 29, 2008 7.840 8.040 7.783 7.959 384,415 +0.15(+1.92%)
May 28, 2008 7.491 7.833 7.491 7.810 348,654 +0.28(+3.77%)
May 27, 2008 7.441 7.614 7.265 7.526 225,388 +0.10(+1.34%)
May 26, 2008 7.330 7.545 7.330 7.426 0 +0.00(+0.00%)
May 23, 2008 7.330 7.545 7.330 7.426 87,335 +0.10(+1.36%)
May 22, 2008 7.672 7.679 7.322 7.326 206,044 -0.27(-3.58%)
May 21, 2008 7.710 7.710 7.579 7.599 160,463 -0.09(-1.15%)
May 20, 2008 7.407 7.729 7.334 7.687 350,771 +0.32(+4.37%)
May 19, 2008 7.188 7.537 7.161 7.365 312,455 +0.23(+3.23%)
May 16, 2008 6.977 7.219 6.528 7.135 487,690 +0.21(+2.99%)
May 15, 2008 6.916 7.023 6.820 6.927 794,728 +0.00(+0.06%)
May 14, 2008 7.150 7.303 6.912 6.924 511,995 -0.27(-3.78%)
May 13, 2008 7.338 7.457 7.092 7.196 288,014 -0.19(-2.60%)
May 12, 2008 7.395 7.451 7.326 7.388 122,765 +0.02(+0.31%)
May 09, 2008 7.376 7.541 7.288 7.365 58,501 -0.04(-0.52%)
May 08, 2008 7.326 7.499 7.242 7.403 71,380 +0.02(+0.26%)
May 07, 2008 7.441 7.672 7.242 7.384 174,866 -0.19(-2.53%)
May 06, 2008 7.292 7.633 7.238 7.576 208,265 +0.29(+4.00%)
May 05, 2008 7.257 7.353 7.230 7.284 123,508 -0.03(-0.37%)
May 02, 2008 6.624 7.476 6.624 7.311 177,838 -0.04(-0.52%)
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.