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

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 3.236 3.261 3.127 3.152 76,613 +0.00(+0.00%)
May 27, 2005 3.219 3.219 3.060 3.152 65,074 -0.06(-1.83%)
May 26, 2005 3.085 3.278 3.001 3.211 89,224 +0.20(+6.70%)
May 25, 2005 3.144 3.144 2.858 3.009 219,491 -0.18(-5.54%)
May 24, 2005 3.177 3.278 3.152 3.186 78,874 -0.01(-0.26%)
May 23, 2005 3.270 3.320 3.161 3.194 156,439 +0.01(+0.26%)
May 20, 2005 3.186 3.295 3.152 3.186 116,229 +0.00(+0.00%)
May 19, 2005 3.278 3.278 3.110 3.186 135,263 -0.09(-2.82%)
May 18, 2005 3.127 3.362 3.127 3.278 223,298 +0.26(+8.64%)
May 17, 2005 3.110 3.144 2.942 3.018 226,867 -0.12(-3.75%)
May 16, 2005 3.077 3.295 3.068 3.135 134,312 +0.09(+3.04%)
May 13, 2005 3.119 3.379 2.917 3.043 214,137 +0.01(+0.28%)
May 12, 2005 3.362 3.446 2.992 3.034 113,968 -0.29(-8.61%)
May 11, 2005 3.236 3.379 3.026 3.320 126,222 +0.17(+5.33%)
May 10, 2005 3.488 3.497 3.110 3.152 102,191 -0.34(-9.64%)
May 09, 2005 3.186 3.488 3.135 3.488 127,055 +0.33(+10.37%)
May 06, 2005 3.371 3.539 3.119 3.161 126,698 -0.13(-3.84%)
May 05, 2005 3.530 3.530 3.177 3.287 338,813 +0.13(+4.27%)
May 04, 2005 3.362 3.362 3.060 3.152 108,496 +0.16(+5.34%)
May 03, 2005 2.934 3.161 2.850 2.992 143,948 +0.08(+2.59%)
May 02, 2005 2.799 2.942 2.732 2.917 134,312 +0.19(+7.10%)
Apr 29, 2005 2.597 2.757 2.505 2.723 172,499 +0.15(+5.88%)
Apr 28, 2005 2.866 2.917 2.572 2.572 124,556 -0.29(-10.26%)
Apr 27, 2005 2.875 2.976 2.707 2.866 113,968 -0.01(-0.29%)
Apr 26, 2005 2.992 3.001 2.850 2.875 117,180 -0.12(-3.93%)
Apr 25, 2005 2.925 3.110 2.900 2.992 105,284 +0.10(+3.49%)
Apr 22, 2005 3.278 3.278 2.892 2.892 309,310 -0.44(-13.13%)
Apr 21, 2005 3.278 3.396 3.211 3.329 270,289 +0.12(+3.66%)
Apr 20, 2005 3.346 3.346 3.194 3.211 280,282 -0.15(-4.50%)
Apr 19, 2005 3.211 3.379 3.131 3.362 105,284 +0.17(+5.26%)
Apr 18, 2005 3.270 3.303 2.984 3.194 113,017 -0.07(-2.06%)
Apr 15, 2005 3.211 3.295 3.093 3.261 129,077 +0.07(+2.11%)
Apr 14, 2005 3.362 3.446 3.152 3.194 96,837 -0.19(-5.71%)
Apr 13, 2005 3.505 3.530 3.261 3.388 96,243 -0.12(-3.36%)
Apr 12, 2005 3.371 3.556 3.253 3.505 104,213 +0.08(+2.46%)
Apr 11, 2005 3.446 3.732 3.362 3.421 125,865 +0.03(+0.74%)
Apr 08, 2005 3.640 3.682 3.388 3.396 107,068 -0.24(-6.70%)
Apr 07, 2005 3.614 3.715 3.514 3.640 48,418 -0.02(-0.46%)
Apr 06, 2005 3.724 3.867 3.589 3.657 358,918 +0.00(+0.00%)
Apr 05, 2005 3.556 3.741 3.556 3.657 133,479 +0.16(+4.57%)
Apr 04, 2005 3.556 3.648 3.371 3.497 156,915 -0.06(-1.65%)
Apr 01, 2005 3.707 3.892 3.547 3.556 145,970 -0.15(-4.08%)
Mar 31, 2005 3.867 3.867 3.614 3.707 136,096 -0.13(-3.29%)
Mar 30, 2005 3.657 3.909 3.657 3.833 85,298 +0.16(+4.35%)
Mar 29, 2005 3.690 4.026 3.665 3.673 156,558 -0.02(-0.46%)
Mar 28, 2005 3.741 3.783 3.606 3.690 48,181 -0.06(-1.57%)
Mar 24, 2005 3.631 3.825 3.631 3.749 284,684 +0.16(+4.45%)
Mar 23, 2005 3.699 3.833 3.581 3.589 114,682 -0.07(-1.84%)
Mar 22, 2005 3.699 3.934 3.648 3.657 91,960 -0.05(-1.36%)
Mar 21, 2005 3.934 3.951 3.657 3.707 171,072 -0.22(-5.57%)
Mar 18, 2005 4.186 4.245 3.875 3.926 343,453 -0.19(-4.69%)
Mar 17, 2005 4.119 4.211 4.060 4.119 90,294 +0.03(+0.82%)
Mar 16, 2005 4.001 4.085 3.984 4.085 110,399 +0.05(+1.25%)
Mar 15, 2005 4.194 4.287 3.993 4.035 252,563 -0.13(-3.23%)
Mar 14, 2005 4.279 4.312 4.144 4.169 175,593 -0.10(-2.36%)
Mar 11, 2005 4.321 4.321 4.161 4.270 199,386 -0.06(-1.36%)
Mar 10, 2005 4.245 4.438 4.220 4.329 511,313 +0.08(+1.98%)
Mar 09, 2005 4.522 4.522 4.077 4.245 284,208 -0.30(-6.65%)
Mar 08, 2005 4.741 4.808 4.539 4.548 93,268 -0.18(-3.91%)
Mar 07, 2005 5.035 5.035 4.724 4.732 96,480 -0.34(-6.79%)
Mar 04, 2005 5.043 5.128 4.993 5.077 157,510 +0.09(+1.85%)
Mar 03, 2005 5.170 5.170 4.875 4.985 223,536 -0.35(-6.61%)
Mar 02, 2005 5.220 5.523 5.220 5.338 74,234 +0.04(+0.79%)
Mar 01, 2005 5.128 5.329 5.043 5.296 106,474 +0.19(+3.79%)
Feb 28, 2005 5.380 5.380 5.001 5.102 107,901 -0.28(-5.16%)
Feb 25, 2005 5.128 5.397 5.086 5.380 82,086 +0.24(+4.58%)
Feb 24, 2005 5.001 5.144 4.842 5.144 91,008 +0.12(+2.34%)
Feb 23, 2005 4.917 5.212 4.909 5.027 91,841 +0.15(+3.10%)
Feb 22, 2005 4.959 5.001 4.791 4.875 131,813 -0.17(-3.33%)
Feb 18, 2005 5.186 5.254 4.892 5.043 160,246 -0.13(-2.44%)
Feb 17, 2005 5.464 5.497 5.136 5.170 99,336 -0.32(-5.82%)
Feb 16, 2005 5.388 5.556 5.363 5.489 67,810 +0.08(+1.56%)
Feb 15, 2005 5.363 5.556 5.329 5.405 99,455 +0.03(+0.63%)
Feb 14, 2005 5.405 5.497 5.338 5.371 56,032 -0.06(-1.08%)
Feb 11, 2005 5.447 5.615 5.363 5.430 115,277 -0.04(-0.77%)
Feb 10, 2005 5.548 5.548 5.312 5.472 69,713 -0.08(-1.36%)
Feb 09, 2005 5.666 5.666 5.380 5.548 135,858 -0.08(-1.49%)
Feb 08, 2005 5.699 5.708 5.489 5.632 49,132 -0.13(-2.19%)
Feb 07, 2005 5.691 5.808 5.691 5.758 90,651 +0.08(+1.48%)
Feb 04, 2005 5.632 5.674 5.632 5.674 63,170 +0.00(+0.00%)
Feb 03, 2005 5.598 5.674 5.481 5.674 72,806 +0.00(+0.00%)
Feb 02, 2005 5.657 5.691 5.615 5.674 84,703 -0.01(-0.15%)
Feb 01, 2005 5.632 5.691 5.615 5.682 78,517 +0.03(+0.60%)
Jan 31, 2005 5.590 5.708 5.590 5.649 73,996 +0.10(+1.82%)
Jan 28, 2005 5.649 5.649 5.397 5.548 105,522 -0.17(-2.94%)
Jan 27, 2005 5.716 5.733 5.640 5.716 49,132 -0.03(-0.44%)
Jan 26, 2005 5.699 5.792 5.657 5.741 56,151 +0.08(+1.34%)
Jan 25, 2005 5.708 5.842 5.657 5.666 101,358 -0.02(-0.30%)
Jan 24, 2005 5.783 5.808 5.581 5.682 131,337 -0.05(-0.88%)
Jan 21, 2005 5.716 5.834 5.666 5.733 85,417 +0.02(+0.29%)
Jan 20, 2005 5.699 5.834 5.674 5.716 122,058 -0.03(-0.58%)
Jan 19, 2005 6.069 6.069 5.716 5.750 119,679 -0.30(-5.00%)
Jan 18, 2005 5.640 6.119 5.590 6.052 158,224 +0.39(+6.82%)
Jan 14, 2005 5.615 5.674 5.506 5.666 55,081 +0.09(+1.66%)
Jan 13, 2005 5.733 5.733 5.472 5.573 105,641 -0.13(-2.36%)
Jan 12, 2005 5.674 5.733 5.489 5.708 146,327 -0.01(-0.15%)
Jan 11, 2005 5.657 5.775 5.405 5.716 124,318 -0.03(-0.44%)
Jan 10, 2005 5.489 5.985 5.489 5.741 113,136 +0.19(+3.48%)
Jan 07, 2005 5.842 5.842 5.338 5.548 238,049 -0.31(-5.31%)
Jan 06, 2005 5.951 6.086 5.859 5.859 67,215 -0.05(-0.85%)
Jan 05, 2005 5.918 6.103 5.825 5.909 133,479 -0.03(-0.57%)
Jan 04, 2005 6.111 6.212 5.867 5.943 197,720 -0.12(-1.94%)
Jan 03, 2005 6.103 6.237 6.027 6.061 175,830 +0.01(+0.14%)
Dec 31, 2004 6.220 6.220 6.044 6.052 72,568 -0.13(-2.17%)
Dec 30, 2004 6.246 6.304 6.178 6.187 34,381 -0.04(-0.67%)
Dec 29, 2004 6.330 6.346 6.220 6.229 44,374 -0.14(-2.24%)
Dec 28, 2004 6.330 6.372 6.313 6.372 107,306 +0.04(+0.66%)
Dec 27, 2004 6.363 6.372 6.246 6.330 39,972 -0.03(-0.40%)
Dec 23, 2004 6.397 6.414 6.330 6.355 156,320 -0.03(-0.53%)
Dec 22, 2004 6.388 6.422 6.363 6.388 269,337 +0.00(+0.00%)
Dec 21, 2004 6.414 6.414 6.330 6.388 324,537 +0.00(+0.00%)
Dec 20, 2004 6.304 6.430 6.178 6.388 246,734 +0.10(+1.60%)
Dec 17, 2004 6.246 6.288 6.103 6.288 122,891 +0.07(+1.08%)
Dec 16, 2004 6.388 6.388 6.128 6.220 97,670 -0.18(-2.89%)
Dec 15, 2004 6.321 6.414 6.262 6.405 76,970 +0.02(+0.26%)
Dec 14, 2004 6.363 6.514 6.279 6.388 118,013 +0.00(+0.00%)
Dec 13, 2004 6.388 6.422 6.254 6.388 78,636 +0.04(+0.66%)
Dec 10, 2004 6.254 6.388 6.103 6.346 78,874 +0.06(+0.94%)
Dec 09, 2004 6.128 6.304 6.044 6.288 138,594 +0.08(+1.22%)
Dec 08, 2004 6.035 6.288 6.027 6.212 138,594 +0.24(+3.94%)
Dec 07, 2004 6.304 6.313 5.934 5.977 203,549 -0.35(-5.58%)
Dec 06, 2004 6.472 6.472 6.254 6.330 123,724 -0.17(-2.59%)
Dec 03, 2004 6.514 6.540 6.355 6.498 200,337 -0.33(-4.80%)
Dec 02, 2004 6.792 6.851 6.767 6.826 1,654,333 +0.00(+0.00%)
Dec 01, 2004 6.725 6.893 6.725 6.826 227,580 -0.03(-0.49%)
Nov 30, 2004 6.926 6.968 6.775 6.859 151,562 -0.09(-1.33%)
Nov 29, 2004 6.725 6.952 6.649 6.952 158,343 +0.24(+3.63%)
Nov 26, 2004 6.649 6.708 6.599 6.708 32,596 +0.04(+0.63%)
Nov 24, 2004 6.346 6.683 6.346 6.666 102,429 +0.35(+5.59%)
Nov 23, 2004 6.557 6.565 6.178 6.313 126,222 -0.21(-3.22%)
Nov 22, 2004 6.111 6.632 6.111 6.523 98,979 +0.43(+7.03%)
Nov 19, 2004 6.304 6.313 6.077 6.094 44,255 -0.23(-3.59%)
Nov 18, 2004 6.321 6.380 6.136 6.321 32,596 -0.03(-0.40%)
Nov 17, 2004 6.321 6.557 6.304 6.346 54,486 +0.11(+1.75%)
Nov 16, 2004 6.380 6.380 6.153 6.237 53,772 -0.23(-3.51%)
Nov 15, 2004 6.439 6.523 6.229 6.464 83,751 +0.03(+0.52%)
Nov 12, 2004 6.288 6.514 6.187 6.430 56,270 +0.13(+2.00%)
Nov 11, 2004 6.187 6.430 6.119 6.304 82,324 +0.08(+1.35%)
Nov 10, 2004 5.968 6.481 5.901 6.220 79,944 +0.23(+3.79%)
Nov 09, 2004 5.960 6.044 5.943 5.993 53,534 +0.05(+0.85%)
Nov 08, 2004 6.052 6.069 5.884 5.943 58,174 -0.17(-2.75%)
Nov 05, 2004 6.178 6.178 5.926 6.111 71,974 -0.03(-0.41%)
Nov 04, 2004 5.867 6.346 5.817 6.136 87,320 +0.23(+3.84%)
Nov 03, 2004 5.842 6.052 5.842 5.909 65,787 +0.11(+1.88%)
Nov 02, 2004 5.968 6.178 5.682 5.800 122,177 -0.17(-2.82%)
Nov 01, 2004 5.741 5.985 5.716 5.968 35,332 +0.20(+3.50%)
Oct 29, 2004 5.901 5.918 5.724 5.766 39,020 -0.22(-3.65%)
Oct 28, 2004 5.926 6.002 5.783 5.985 79,349 +0.02(+0.28%)
Oct 27, 2004 5.817 6.035 5.775 5.968 118,013 +0.17(+2.90%)
Oct 26, 2004 5.674 5.800 5.548 5.800 103,856 +0.16(+2.83%)
Oct 25, 2004 5.363 5.800 5.304 5.640 73,520 +0.22(+4.03%)
Oct 22, 2004 5.674 5.741 5.338 5.422 64,955 -0.24(-4.30%)
Oct 21, 2004 5.430 5.666 5.397 5.666 71,617 +0.18(+3.37%)
Oct 20, 2004 5.422 5.489 5.312 5.481 34,856 -0.01(-0.15%)
Oct 19, 2004 5.590 5.632 5.371 5.489 67,334 -0.12(-2.10%)
Oct 18, 2004 5.573 5.632 5.380 5.607 40,686 +0.00(+0.00%)
Oct 15, 2004 5.405 5.750 5.380 5.607 77,089 +0.20(+3.73%)
Oct 14, 2004 5.531 5.598 5.354 5.405 74,234 -0.19(-3.45%)
Oct 13, 2004 5.539 5.808 5.539 5.598 155,725 +0.13(+2.30%)
Oct 12, 2004 5.338 5.666 5.228 5.472 121,582 +0.13(+2.52%)
Oct 11, 2004 5.186 5.338 5.144 5.338 104,451 +0.17(+3.25%)
Oct 08, 2004 5.296 5.346 5.119 5.170 138,237 -0.18(-3.45%)
Oct 07, 2004 5.514 5.615 5.296 5.354 93,031 -0.19(-3.48%)
Oct 06, 2004 5.691 5.691 5.514 5.548 74,591 -0.12(-2.08%)
Oct 05, 2004 5.783 5.800 5.657 5.666 41,518 -0.12(-2.03%)
Oct 04, 2004 5.741 5.926 5.741 5.783 89,224 +0.04(+0.73%)
Oct 01, 2004 5.531 5.775 5.497 5.741 75,899 +0.29(+5.40%)
Sep 30, 2004 5.464 5.506 5.304 5.447 128,601 -0.06(-1.07%)
Sep 29, 2004 5.380 5.523 5.380 5.506 66,858 +0.11(+2.03%)
Sep 28, 2004 5.506 5.506 5.254 5.397 118,370 -0.07(-1.23%)
Sep 27, 2004 5.186 5.514 5.060 5.464 144,186 +0.19(+3.67%)
Sep 24, 2004 5.321 5.338 5.270 5.270 47,586 -0.02(-0.32%)
Sep 23, 2004 5.346 5.346 5.279 5.287 33,786 -0.01(-0.16%)
Sep 22, 2004 5.598 5.598 5.195 5.296 122,891 -0.35(-6.25%)
Sep 21, 2004 5.481 5.649 5.481 5.649 68,048 +0.17(+3.07%)
Sep 20, 2004 5.573 5.581 5.464 5.481 80,301 -0.09(-1.66%)
Sep 17, 2004 5.951 5.951 5.565 5.573 190,463 -0.38(-6.36%)
Sep 16, 2004 5.733 5.951 5.733 5.951 72,925 +0.26(+4.58%)
Sep 15, 2004 5.388 5.758 5.388 5.691 58,887 +0.23(+4.15%)
Sep 14, 2004 5.758 5.758 5.380 5.464 67,691 -0.34(-5.80%)
Sep 13, 2004 5.699 5.834 5.666 5.800 56,389 +0.15(+2.68%)
Sep 10, 2004 5.951 5.951 5.590 5.649 55,318 -0.37(-6.15%)
Sep 09, 2004 5.775 6.094 5.758 6.019 154,774 +0.26(+4.53%)
Sep 08, 2004 6.094 6.203 5.716 5.758 95,410 -0.34(-5.52%)
Sep 07, 2004 5.951 6.313 5.850 6.094 94,815 +0.20(+3.42%)
Sep 03, 2004 6.052 6.136 5.792 5.892 135,739 -0.20(-3.31%)
Sep 02, 2004 5.296 6.111 5.296 6.094 66,263 +0.77(+14.53%)
Sep 01, 2004 5.405 5.422 5.212 5.321 78,755 -0.10(-1.86%)
Aug 31, 2004 5.321 5.422 5.186 5.422 52,463 +0.03(+0.47%)
Aug 30, 2004 5.750 5.758 5.380 5.397 50,560 -0.40(-6.96%)
Aug 27, 2004 5.733 5.800 5.682 5.800 26,529 +0.07(+1.17%)
Aug 26, 2004 5.842 5.926 5.733 5.733 34,262 -0.14(-2.43%)
Aug 25, 2004 5.556 5.909 5.531 5.876 86,487 +0.32(+5.75%)
Aug 24, 2004 5.666 5.859 5.539 5.556 47,705 -0.12(-2.07%)
Aug 23, 2004 5.867 5.867 5.632 5.674 54,129 -0.18(-3.16%)
Aug 20, 2004 5.666 5.867 5.640 5.859 86,606 +0.24(+4.19%)
Aug 19, 2004 5.649 5.674 5.556 5.623 123,010 -0.07(-1.18%)
Aug 18, 2004 5.380 5.691 5.338 5.691 96,599 +0.27(+4.96%)
Aug 17, 2004 5.439 5.481 5.304 5.422 106,355 +0.07(+1.26%)
Aug 16, 2004 5.128 5.363 5.128 5.354 54,962 +0.27(+5.29%)
Aug 13, 2004 5.128 5.144 5.035 5.086 77,446 -0.01(-0.16%)
Aug 12, 2004 5.111 5.128 5.043 5.094 76,613 -0.08(-1.62%)
Aug 11, 2004 5.195 5.203 5.001 5.178 75,186 -0.07(-1.28%)
Aug 10, 2004 5.254 5.279 5.111 5.245 134,668 -0.01(-0.16%)
Aug 09, 2004 5.170 5.262 5.144 5.254 101,715 +0.08(+1.63%)
Aug 06, 2004 5.397 5.422 5.043 5.170 144,305 -0.30(-5.53%)
Aug 05, 2004 5.657 5.666 5.422 5.472 71,736 -0.18(-3.12%)
Aug 04, 2004 5.565 5.733 5.447 5.649 79,706 +0.05(+0.90%)
Aug 03, 2004 5.817 5.825 5.590 5.598 80,896 -0.28(-4.72%)
Aug 02, 2004 5.758 5.876 5.716 5.876 56,746 +0.08(+1.45%)
Jul 30, 2004 5.909 5.918 5.758 5.792 95,886 -0.16(-2.68%)
Jul 29, 2004 5.867 5.960 5.842 5.951 233,172 +0.14(+2.46%)
Jul 28, 2004 5.775 5.825 5.699 5.808 170,596 -0.01(-0.14%)
Jul 27, 2004 5.674 5.842 5.623 5.817 56,865 +0.15(+2.67%)
Jul 26, 2004 5.842 5.842 5.565 5.666 87,677 -0.12(-2.03%)
Jul 23, 2004 5.800 5.842 5.682 5.783 141,449 -0.03(-0.58%)
Jul 22, 2004 5.800 5.867 5.447 5.817 169,406 -0.05(-0.86%)
Jul 21, 2004 6.304 6.330 5.867 5.867 157,034 -0.45(-7.18%)
Jul 20, 2004 6.338 6.439 6.284 6.321 155,606 +0.15(+2.45%)
Jul 19, 2004 6.035 6.195 5.985 6.170 83,394 +0.11(+1.80%)
Jul 16, 2004 6.540 6.540 6.010 6.061 122,653 -0.48(-7.33%)
Jul 15, 2004 6.498 6.632 6.397 6.540 128,244 +0.04(+0.65%)
Jul 14, 2004 6.346 6.531 6.145 6.498 208,903 +0.07(+1.05%)
Jul 13, 2004 6.346 6.430 6.178 6.430 180,708 +0.07(+1.06%)
Jul 12, 2004 6.136 6.422 5.934 6.363 155,012 +0.24(+3.84%)
Jul 09, 2004 6.027 6.313 6.019 6.128 126,460 +0.09(+1.53%)
Jul 08, 2004 6.910 6.918 6.002 6.035 347,974 -0.92(-13.18%)
Jul 07, 2004 7.145 7.229 6.926 6.952 114,920 -0.19(-2.71%)
Jul 06, 2004 7.145 7.153 6.910 7.145 153,822 -0.09(-1.28%)
Jul 02, 2004 7.145 7.271 7.061 7.237 88,510 +0.08(+1.17%)
Jul 01, 2004 7.313 7.406 7.137 7.153 299,911 -0.12(-1.62%)
Jun 30, 2004 7.204 7.448 7.145 7.271 322,396 +0.13(+1.88%)
Jun 29, 2004 6.901 7.137 6.809 7.137 233,053 +0.24(+3.41%)
Jun 28, 2004 6.884 6.960 6.649 6.901 342,263 -0.02(-0.24%)
Jun 25, 2004 6.893 7.120 6.599 6.918 3,494,372 -0.04(-0.60%)
Jun 24, 2004 7.019 7.061 6.910 6.960 427,205 -0.18(-2.59%)
Jun 23, 2004 7.103 7.153 6.851 7.145 319,303 +0.00(+0.00%)
Jun 22, 2004 7.019 7.187 6.935 7.145 439,220 +0.04(+0.59%)
Jun 21, 2004 7.120 7.137 6.741 7.103 379,499 -0.09(-1.29%)
Jun 18, 2004 5.951 7.288 5.934 7.195 593,875 +1.19(+19.89%)
Jun 17, 2004 5.716 6.077 5.716 6.002 263,151 +0.29(+5.00%)
Jun 16, 2004 5.565 5.716 5.548 5.716 251,136 +0.17(+3.03%)
Jun 15, 2004 5.565 5.699 5.464 5.548 242,689 +0.06(+1.07%)
Jun 14, 2004 5.632 5.699 5.472 5.489 166,789 -0.13(-2.25%)
Jun 10, 2004 5.422 5.615 5.422 5.615 133,360 +0.19(+3.57%)
Jun 09, 2004 5.422 5.481 5.363 5.422 41,994 +0.03(+0.47%)
Jun 08, 2004 5.464 5.464 5.363 5.397 44,612 -0.06(-1.08%)
Jun 07, 2004 5.380 5.455 5.329 5.455 100,525 +0.08(+1.41%)
Jun 04, 2004 5.422 5.430 5.338 5.380 104,451 +0.02(+0.31%)
Jun 03, 2004 5.371 5.439 5.346 5.363 159,175 -0.02(-0.31%)
Jun 02, 2004 5.212 5.413 5.212 5.380 150,372 +0.13(+2.40%)
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.