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 (%)
Apr 30, 2010 40.25 40.96 39.09 39.10 417,640 -1.95(-4.75%)
Apr 29, 2010 38.19 41.46 38.17 41.05 479,018 +3.35(+8.89%)
Apr 28, 2010 37.91 38.26 37.51 37.70 175,379 -0.07(-0.19%)
Apr 27, 2010 38.05 38.45 37.62 37.77 180,746 -0.46(-1.20%)
Apr 26, 2010 38.63 38.74 38.06 38.23 218,852 -0.42(-1.09%)
Apr 23, 2010 38.51 38.96 38.22 38.65 225,513 +0.05(+0.13%)
Apr 22, 2010 37.59 38.63 37.33 38.60 150,703 +0.56(+1.47%)
Apr 21, 2010 37.07 38.04 37.05 38.04 181,088 +0.90(+2.42%)
Apr 20, 2010 37.15 37.70 36.94 37.14 164,693 +0.21(+0.57%)
Apr 19, 2010 36.97 37.27 36.58 36.93 129,906 -0.19(-0.51%)
Apr 16, 2010 37.05 37.53 36.46 37.12 261,402 -0.07(-0.19%)
Apr 15, 2010 37.33 37.79 37.16 37.19 158,544 -0.03(-0.08%)
Apr 14, 2010 36.56 37.22 36.41 37.22 176,183 +0.92(+2.53%)
Apr 13, 2010 34.55 36.39 34.55 36.30 268,035 +1.69(+4.88%)
Apr 12, 2010 34.57 34.65 34.17 34.61 172,343 +0.00(+0.00%)
Apr 09, 2010 34.74 34.82 34.35 34.61 92,102 -0.20(-0.57%)
Apr 08, 2010 34.22 34.88 34.05 34.81 110,105 +0.38(+1.10%)
Apr 07, 2010 34.69 34.77 34.14 34.43 137,632 -0.40(-1.15%)
Apr 06, 2010 34.66 34.93 34.55 34.83 144,069 +0.07(+0.20%)
Apr 05, 2010 34.45 34.82 34.10 34.76 153,042 +0.52(+1.52%)
Apr 01, 2010 34.25 34.24 34.24 34.24 183,700 +0.12(+0.35%)
Mar 31, 2010 34.50 34.92 34.09 34.12 175,922 -0.37(-1.07%)
Mar 30, 2010 34.12 34.58 33.93 34.49 100,821 +0.50(+1.47%)
Mar 29, 2010 33.86 34.32 33.75 33.99 219,328 +0.14(+0.41%)
Mar 26, 2010 33.73 34.08 33.56 33.85 181,192 +0.14(+0.42%)
Mar 25, 2010 34.08 34.69 33.70 33.71 125,535 -0.24(-0.71%)
Mar 24, 2010 34.24 34.45 33.76 33.95 169,686 -0.49(-1.42%)
Mar 23, 2010 34.31 34.53 33.84 34.44 124,329 +0.09(+0.26%)
Mar 22, 2010 34.01 34.51 33.77 34.35 110,442 +0.17(+0.50%)
Mar 19, 2010 34.58 34.60 33.23 34.18 390,991 -0.41(-1.19%)
Mar 18, 2010 34.27 34.75 34.17 34.59 171,869 +0.14(+0.41%)
Mar 17, 2010 34.33 34.76 34.07 34.45 145,396 +0.10(+0.29%)
Mar 16, 2010 33.83 34.39 33.48 34.35 159,866 +0.65(+1.93%)
Mar 15, 2010 33.69 33.77 33.66 33.70 111,227 -0.22(-0.65%)
Mar 12, 2010 34.25 34.29 33.75 33.92 140,651 -0.30(-0.88%)
Mar 11, 2010 33.47 34.28 33.41 34.22 188,013 +0.53(+1.57%)
Mar 10, 2010 33.43 33.99 33.26 33.69 83,009 +0.16(+0.48%)
Mar 09, 2010 33.01 33.75 32.95 33.53 124,891 +0.50(+1.51%)
Mar 08, 2010 33.12 33.40 33.01 33.03 78,567 -0.17(-0.51%)
Mar 05, 2010 32.71 33.27 32.60 33.20 155,354 +0.62(+1.90%)
Mar 04, 2010 32.51 32.72 32.43 32.58 98,563 +0.12(+0.37%)
Mar 03, 2010 32.33 32.62 32.05 32.46 206,692 +0.21(+0.65%)
Mar 02, 2010 32.45 32.63 32.14 32.25 135,601 -0.06(-0.19%)
Mar 01, 2010 31.94 32.39 31.88 32.31 185,349 +0.46(+1.44%)
Feb 26, 2010 31.91 32.10 31.53 31.85 208,665 -0.15(-0.47%)
Feb 25, 2010 31.82 32.10 31.55 32.00 224,022 -0.34(-1.05%)
Feb 24, 2010 32.16 32.49 32.03 32.34 226,970 +0.20(+0.62%)
Feb 23, 2010 31.79 32.34 31.35 32.14 222,782 +0.20(+0.63%)
Feb 22, 2010 31.90 31.99 31.34 31.94 113,818 +0.04(+0.13%)
Feb 19, 2010 31.70 32.10 31.59 31.90 132,589 +0.21(+0.66%)
Feb 18, 2010 31.61 31.75 31.51 31.69 129,589 +0.09(+0.28%)
Feb 17, 2010 31.83 31.90 31.30 31.60 158,225 -0.03(-0.09%)
Feb 16, 2010 31.39 31.65 31.10 31.63 173,152 +0.59(+1.90%)
Feb 12, 2010 30.14 31.04 31.04 31.04 255,200 +0.51(+1.67%)
Feb 11, 2010 30.00 30.67 30.00 30.53 178,435 +0.46(+1.53%)
Feb 10, 2010 29.46 30.20 29.16 30.07 408,759 +0.56(+1.90%)
Feb 09, 2010 29.37 30.20 29.33 29.51 268,188 +0.41(+1.41%)
Feb 08, 2010 29.74 29.99 28.41 29.10 293,614 -0.22(-0.75%)
Feb 05, 2010 29.00 29.34 28.67 29.32 185,388 +0.39(+1.35%)
Feb 04, 2010 29.06 29.30 28.75 28.93 346,834 -0.43(-1.46%)
Feb 03, 2010 29.59 30.07 29.20 29.36 188,725 -0.44(-1.48%)
Feb 02, 2010 29.94 30.42 29.74 29.80 293,135 -0.33(-1.10%)
Feb 01, 2010 29.63 30.36 29.60 30.13 233,131 +0.66(+2.24%)
Jan 29, 2010 29.92 30.34 29.04 29.47 488,271 -0.39(-1.31%)
Jan 28, 2010 30.50 30.50 29.61 29.86 277,924 -0.52(-1.71%)
Jan 27, 2010 29.79 30.51 29.50 30.38 214,584 +0.52(+1.74%)
Jan 26, 2010 30.00 30.36 29.84 29.86 246,599 -0.31(-1.03%)
Jan 25, 2010 30.43 30.60 29.95 30.17 355,736 +0.00(+0.00%)
Jan 22, 2010 30.11 30.82 30.03 30.17 432,409 -0.04(-0.13%)
Jan 21, 2010 30.29 31.05 29.94 30.21 385,901 -0.10(-0.33%)
Jan 20, 2010 30.36 30.36 29.11 30.31 558,643 -0.39(-1.27%)
Jan 19, 2010 30.80 31.13 30.41 30.70 285,674 -0.20(-0.65%)
Jan 15, 2010 31.53 30.90 30.90 30.90 273,000 -0.54(-1.72%)
Jan 14, 2010 31.58 31.80 31.41 31.44 175,117 -0.15(-0.47%)
Jan 13, 2010 31.64 31.75 31.00 31.59 252,404 -0.02(-0.06%)
Jan 12, 2010 32.00 32.10 31.50 31.61 173,971 -0.73(-2.26%)
Jan 11, 2010 32.42 33.03 32.32 32.34 357,847 +0.00(+0.00%)
Jan 08, 2010 31.24 32.50 31.24 32.34 191,160 +0.90(+2.86%)
Jan 07, 2010 31.88 31.95 31.29 31.44 277,388 -0.43(-1.35%)
Jan 06, 2010 32.38 32.42 31.44 31.87 462,334 -0.45(-1.39%)
Jan 05, 2010 33.11 34.00 31.49 32.32 526,141 -0.78(-2.36%)
Jan 04, 2010 32.94 33.16 32.58 33.10 178,611 +0.46(+1.41%)
Dec 31, 2009 33.24 32.64 32.64 32.64 211,600 -0.35(-1.06%)
Dec 30, 2009 33.54 33.91 32.86 32.99 226,929 -0.82(-2.43%)
Dec 29, 2009 33.85 33.91 33.21 33.81 128,188 -0.03(-0.09%)
Dec 28, 2009 34.25 34.25 33.36 33.84 105,981 -0.20(-0.59%)
Dec 24, 2009 34.06 34.15 33.85 34.04 21,055 +0.22(+0.65%)
Dec 23, 2009 34.00 34.26 33.52 33.82 142,646 +0.03(+0.09%)
Dec 22, 2009 33.27 34.00 33.23 33.79 164,405 +0.52(+1.56%)
Dec 21, 2009 32.60 33.55 32.60 33.27 165,631 +0.76(+2.34%)
Dec 18, 2009 33.09 33.09 32.27 32.51 289,971 -0.21(-0.64%)
Dec 17, 2009 33.48 33.58 32.21 32.72 215,865 -1.04(-3.08%)
Dec 16, 2009 33.37 33.92 33.25 33.76 188,908 +0.55(+1.66%)
Dec 15, 2009 33.15 33.71 32.84 33.21 240,282 +0.01(+0.03%)
Dec 14, 2009 32.92 33.20 32.92 33.20 209,536 +0.94(+2.91%)
Dec 11, 2009 32.74 33.14 32.17 32.26 207,179 -0.42(-1.29%)
Dec 10, 2009 33.27 33.46 32.46 32.68 277,074 -0.36(-1.09%)
Dec 09, 2009 33.08 33.33 32.79 33.04 162,276 -0.10(-0.30%)
Dec 08, 2009 33.44 33.68 32.69 33.14 290,863 -0.63(-1.87%)
Dec 07, 2009 33.49 33.90 33.28 33.77 323,692 +0.37(+1.11%)
Dec 04, 2009 32.00 33.43 31.85 33.40 648,986 +2.07(+6.61%)
Dec 03, 2009 31.60 32.09 31.29 31.33 131,848 -0.16(-0.51%)
Dec 02, 2009 31.26 31.70 31.16 31.49 397,441 +0.26(+0.83%)
Dec 01, 2009 31.49 31.89 31.16 31.23 232,338 +0.11(+0.35%)
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%)
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.