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

General American Investors Company, Inc. (NY: GAM )

48.15 +0.60 (+1.26%)
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 (%)
Jul 30, 2004 9.846 9.914 9.829 9.901 72,328 +0.05(+0.55%)
Jul 29, 2004 9.819 9.846 9.710 9.846 94,673 +0.04(+0.38%)
Jul 28, 2004 9.846 9.846 9.714 9.809 78,796 -0.03(-0.28%)
Jul 27, 2004 9.744 9.843 9.744 9.836 77,914 +0.12(+1.23%)
Jul 26, 2004 9.761 9.812 9.697 9.717 76,150 -0.10(-0.97%)
Jul 23, 2004 9.863 9.863 9.778 9.812 41,162 -0.07(-0.69%)
Jul 22, 2004 9.874 9.894 9.812 9.880 40,868 -0.03(-0.34%)
Jul 21, 2004 10.01 10.05 9.914 9.914 60,861 -0.10(-0.99%)
Jul 20, 2004 9.952 10.01 9.904 10.01 84,089 +0.05(+0.48%)
Jul 19, 2004 9.982 10.03 9.892 9.965 80,267 -0.01(-0.10%)
Jul 16, 2004 10.03 10.04 9.969 9.976 48,807 -0.04(-0.44%)
Jul 15, 2004 10.04 10.06 10.01 10.02 38,222 -0.01(-0.10%)
Jul 14, 2004 10.05 10.08 10.02 10.03 42,926 -0.04(-0.37%)
Jul 13, 2004 10.12 10.12 10.07 10.07 41,456 -0.01(-0.13%)
Jul 12, 2004 10.03 10.08 9.982 10.08 58,803 +0.03(+0.30%)
Jul 09, 2004 10.13 10.14 10.04 10.05 66,742 -0.09(-0.84%)
Jul 08, 2004 10.18 10.18 10.14 10.14 25,285 -0.06(-0.63%)
Jul 07, 2004 10.17 10.20 10.15 10.20 30,577 +0.03(+0.33%)
Jul 06, 2004 10.17 10.18 10.14 10.17 44,102 -0.03(-0.33%)
Jul 02, 2004 10.15 10.21 10.13 10.20 36,752 +0.01(+0.13%)
Jul 01, 2004 10.24 10.24 10.17 10.19 76,738 -0.06(-0.63%)
Jun 30, 2004 10.26 10.26 10.20 10.25 22,345 -0.03(-0.33%)
Jun 29, 2004 10.14 10.29 10.14 10.29 75,562 +0.02(+0.20%)
Jun 28, 2004 10.27 10.31 10.25 10.26 52,923 -0.02(-0.17%)
Jun 25, 2004 10.31 10.34 10.28 10.28 46,748 -0.08(-0.75%)
Jun 24, 2004 10.25 10.36 10.25 10.36 88,205 +0.11(+1.03%)
Jun 23, 2004 10.20 10.26 10.20 10.25 64,390 +0.01(+0.13%)
Jun 22, 2004 10.25 10.26 10.22 10.24 25,579 -0.01(-0.07%)
Jun 21, 2004 10.27 10.29 10.25 10.25 38,810 -0.05(-0.53%)
Jun 18, 2004 10.22 10.30 10.22 10.30 30,283 +0.08(+0.76%)
Jun 17, 2004 10.23 10.27 10.21 10.22 55,275 -0.01(-0.13%)
Jun 16, 2004 10.21 10.24 10.19 10.24 36,752 +0.03(+0.30%)
Jun 15, 2004 10.29 10.31 10.21 10.21 37,928 -0.04(-0.37%)
Jun 14, 2004 10.22 10.26 10.22 10.24 50,865 -0.06(-0.63%)
Jun 10, 2004 10.29 10.32 10.29 10.31 26,461 +0.02(+0.17%)
Jun 09, 2004 10.34 10.34 10.29 10.29 45,278 -0.08(-0.79%)
Jun 08, 2004 10.35 10.38 10.34 10.37 32,048 +0.01(+0.13%)
Jun 07, 2004 10.29 10.41 10.29 10.36 58,215 +0.05(+0.46%)
Jun 04, 2004 10.26 10.33 10.26 10.31 54,099 +0.05(+0.46%)
Jun 03, 2004 10.23 10.28 10.23 10.26 59,979 +0.04(+0.37%)
Jun 02, 2004 10.19 10.23 10.15 10.23 57,333 +0.03(+0.30%)
Jun 01, 2004 10.15 10.20 10.15 10.20 59,979 +0.03(+0.27%)
May 28, 2004 10.14 10.20 10.14 10.17 63,801 +0.01(+0.10%)
May 27, 2004 10.12 10.19 10.12 10.16 31,165 +0.04(+0.37%)
May 26, 2004 10.08 10.15 10.05 10.12 49,101 +0.04(+0.44%)
May 25, 2004 10.07 10.08 10.04 10.08 166,120 -0.01(-0.13%)
May 24, 2004 10.07 10.12 10.07 10.09 45,572 +0.04(+0.37%)
May 21, 2004 10.04 10.10 10.04 10.05 24,403 +0.02(+0.20%)
May 20, 2004 10.05 10.09 10.02 10.03 28,813 -0.03(-0.34%)
May 19, 2004 10.08 10.22 10.05 10.07 42,926 +0.00(+0.00%)
May 18, 2004 10.03 10.11 10.03 10.07 52,041 +0.00(+0.03%)
May 17, 2004 10.01 10.06 10.01 10.06 143,186 -0.03(-0.34%)
May 14, 2004 10.10 10.12 10.08 10.10 40,868 -0.03(-0.34%)
May 13, 2004 10.08 10.13 10.07 10.13 51,159 +0.03(+0.30%)
May 12, 2004 10.08 10.12 10.02 10.10 114,079 +0.03(+0.30%)
May 11, 2004 10.07 10.12 10.04 10.07 49,983 +0.07(+0.68%)
May 10, 2004 10.19 10.19 9.965 10.00 86,147 -0.19(-1.84%)
May 07, 2004 10.22 10.25 10.18 10.19 84,089 -0.08(-0.80%)
May 06, 2004 10.37 10.38 10.27 10.27 44,984 -0.12(-1.11%)
May 05, 2004 10.34 10.40 10.34 10.39 34,694 +0.01(+0.13%)
May 04, 2004 10.22 10.37 10.22 10.37 70,858 +0.01(+0.10%)
May 03, 2004 10.29 10.38 10.29 10.36 73,504 +0.02(+0.20%)
Apr 30, 2004 10.39 10.39 10.34 10.34 50,571 -0.07(-0.69%)
Apr 29, 2004 10.44 10.50 10.41 10.41 45,572 -0.02(-0.16%)
Apr 28, 2004 10.48 10.51 10.41 10.43 40,574 -0.09(-0.84%)
Apr 27, 2004 10.51 10.62 10.51 10.52 70,270 +0.01(+0.13%)
Apr 26, 2004 10.53 10.55 10.50 10.51 37,634 -0.04(-0.36%)
Apr 23, 2004 10.52 10.55 10.48 10.54 76,150 +0.01(+0.06%)
Apr 22, 2004 10.41 10.56 10.41 10.54 42,044 +0.13(+1.24%)
Apr 21, 2004 10.38 10.44 10.34 10.41 79,384 +0.02(+0.20%)
Apr 20, 2004 10.48 10.56 10.39 10.39 53,217 -0.08(-0.75%)
Apr 19, 2004 10.47 10.50 10.44 10.47 53,511 -0.04(-0.39%)
Apr 16, 2004 10.44 10.51 10.44 10.51 49,689 +0.05(+0.46%)
Apr 15, 2004 10.48 10.50 10.40 10.46 103,200 -0.01(-0.10%)
Apr 14, 2004 10.42 10.53 10.42 10.47 63,213 -0.02(-0.19%)
Apr 13, 2004 10.54 10.55 10.45 10.49 73,798 -0.04(-0.42%)
Apr 12, 2004 10.54 10.62 10.53 10.53 65,566 +0.02(+0.23%)
Apr 08, 2004 10.57 10.58 10.50 10.51 80,855 -0.07(-0.64%)
Apr 07, 2004 10.54 10.61 10.50 10.58 77,032 +0.00(+0.00%)
Apr 06, 2004 10.51 10.58 10.49 10.58 105,552 +0.03(+0.26%)
Apr 05, 2004 10.48 10.58 10.48 10.55 113,491 +0.06(+0.62%)
Apr 02, 2004 10.48 10.53 10.47 10.49 105,258 +0.09(+0.85%)
Apr 01, 2004 10.34 10.40 10.34 10.40 52,923 +0.07(+0.72%)
Mar 31, 2004 10.33 10.35 10.32 10.32 38,516 -0.00(-0.03%)
Mar 30, 2004 10.30 10.33 10.29 10.33 31,165 +0.04(+0.36%)
Mar 29, 2004 10.24 10.34 10.24 10.29 88,205 +0.04(+0.43%)
Mar 26, 2004 10.25 10.27 10.19 10.24 55,275 -0.01(-0.07%)
Mar 25, 2004 10.18 10.25 10.18 10.25 71,152 +0.10(+0.94%)
Mar 24, 2004 10.17 10.20 10.11 10.16 90,557 -0.03(-0.27%)
Mar 23, 2004 10.16 10.21 10.12 10.18 73,210 +0.05(+0.47%)
Mar 22, 2004 10.23 10.23 10.07 10.14 144,951 -0.17(-1.62%)
Mar 19, 2004 10.32 10.35 10.29 10.30 59,391 -0.03(-0.26%)
Mar 18, 2004 10.34 10.36 10.31 10.33 42,926 -0.03(-0.30%)
Mar 17, 2004 10.28 10.37 10.28 10.36 69,388 +0.07(+0.66%)
Mar 16, 2004 10.31 10.33 10.26 10.29 75,562 +0.00(+0.00%)
Mar 15, 2004 10.41 10.41 10.29 10.29 81,149 -0.12(-1.11%)
Mar 12, 2004 10.37 10.46 10.37 10.41 99,672 +0.03(+0.33%)
Mar 11, 2004 10.48 10.49 10.37 10.37 144,069 -0.11(-1.01%)
Mar 10, 2004 10.58 10.59 10.48 10.48 94,085 -0.13(-1.19%)
Mar 09, 2004 10.65 10.69 10.56 10.60 144,363 -0.09(-0.83%)
Mar 08, 2004 10.71 10.77 10.68 10.69 76,150 -0.03(-0.32%)
Mar 05, 2004 10.64 10.80 10.63 10.73 104,964 +0.08(+0.80%)
Mar 04, 2004 10.65 10.69 10.63 10.64 89,381 +0.01(+0.13%)
Mar 03, 2004 10.58 10.63 10.57 10.63 95,261 +0.05(+0.48%)
Mar 02, 2004 10.62 10.62 10.57 10.58 56,157 -0.05(-0.48%)
Mar 01, 2004 10.53 10.63 10.53 10.63 61,449 +0.14(+1.36%)
Feb 27, 2004 10.50 10.52 10.47 10.49 83,795 +0.01(+0.06%)
Feb 26, 2004 10.43 10.50 10.43 10.48 83,501 +0.03(+0.26%)
Feb 25, 2004 10.48 10.51 10.45 10.45 85,559 -0.00(-0.03%)
Feb 24, 2004 10.51 10.54 10.43 10.46 103,494 -0.04(-0.42%)
Feb 23, 2004 10.54 10.56 10.50 10.50 53,805 -0.04(-0.42%)
Feb 20, 2004 10.58 10.58 10.53 10.54 70,564 -0.01(-0.13%)
Feb 19, 2004 10.61 10.63 10.56 10.56 66,448 -0.00(-0.03%)
Feb 18, 2004 10.61 10.61 10.53 10.56 67,330 -0.02(-0.16%)
Feb 17, 2004 10.61 10.63 10.58 10.58 53,217 +0.02(+0.23%)
Feb 13, 2004 10.62 10.63 10.54 10.55 37,928 -0.06(-0.54%)
Feb 12, 2004 10.66 10.66 10.60 10.61 13,230 -0.05(-0.45%)
Feb 11, 2004 10.59 10.69 10.56 10.66 66,742 +0.05(+0.48%)
Feb 10, 2004 10.61 10.61 10.57 10.61 64,096 +0.05(+0.48%)
Feb 09, 2004 10.61 10.63 10.54 10.56 47,336 -0.03(-0.26%)
Feb 06, 2004 10.44 10.59 10.42 10.58 83,207 +0.15(+1.40%)
Feb 05, 2004 10.39 10.44 10.39 10.44 49,101 +0.03(+0.29%)
Feb 04, 2004 10.42 10.44 10.38 10.41 87,029 -0.04(-0.42%)
Feb 03, 2004 10.36 10.46 10.36 10.45 64,096 +0.07(+0.65%)
Feb 02, 2004 10.38 10.46 10.33 10.38 86,441 +0.01(+0.13%)
Jan 30, 2004 10.31 10.37 10.27 10.37 100,554 +0.04(+0.43%)
Jan 29, 2004 10.29 10.33 10.24 10.33 119,665 +0.03(+0.30%)
Jan 28, 2004 10.40 10.44 10.29 10.30 83,795 -0.12(-1.17%)
Jan 27, 2004 10.46 10.48 10.39 10.42 109,374 -0.04(-0.36%)
Jan 26, 2004 10.39 10.47 10.39 10.46 170,530 +0.06(+0.62%)
Jan 23, 2004 10.42 10.48 10.35 10.39 109,374 -0.03(-0.26%)
Jan 22, 2004 10.44 10.49 10.42 10.42 92,321 -0.01(-0.10%)
Jan 21, 2004 10.34 10.43 10.34 10.43 87,911 +0.09(+0.85%)
Jan 20, 2004 10.39 10.40 10.34 10.34 50,277 -0.03(-0.33%)
Jan 16, 2004 10.32 10.38 10.31 10.37 77,620 +0.04(+0.36%)
Jan 15, 2004 10.31 10.34 10.24 10.34 81,737 +0.01(+0.13%)
Jan 14, 2004 10.25 10.32 10.21 10.32 83,795 +0.12(+1.13%)
Jan 13, 2004 10.27 10.28 10.20 10.21 65,566 -0.05(-0.53%)
Jan 12, 2004 10.20 10.29 10.19 10.26 350,763 +0.02(+0.17%)
Jan 09, 2004 10.20 10.30 10.20 10.24 69,976 +0.01(+0.07%)
Jan 08, 2004 10.22 10.29 10.22 10.24 99,084 +0.03(+0.30%)
Jan 07, 2004 10.20 10.28 10.20 10.21 71,740 +0.01(+0.13%)
Jan 06, 2004 10.17 10.21 10.16 10.19 79,384 +0.01(+0.10%)
Jan 05, 2004 10.17 10.20 10.17 10.18 60,861 +0.05(+0.47%)
Jan 02, 2004 10.14 10.20 10.12 10.14 77,620 +0.02(+0.24%)
Dec 31, 2003 10.08 10.13 10.06 10.11 41,162 +0.04(+0.44%)
Dec 30, 2003 10.03 10.12 10.03 10.07 48,219 +0.02(+0.24%)
Dec 29, 2003 9.982 9.999 9.982 10.04 69,388 +0.09(+0.92%)
Dec 26, 2003 10.01 10.01 9.952 9.952 91,439 -0.07(-0.68%)
Dec 24, 2003 9.999 10.03 9.979 10.02 35,870 -0.01(-0.10%)
Dec 23, 2003 10.05 10.06 10.01 10.03 154,065 -0.01(-0.07%)
Dec 22, 2003 10.04 10.09 10.03 10.04 71,446 -0.00(-0.03%)
Dec 19, 2003 10.06 10.09 9.999 10.04 90,851 -0.01(-0.10%)
Dec 18, 2003 9.938 10.05 9.938 10.05 46,454 +0.14(+1.37%)
Dec 17, 2003 9.938 9.938 9.931 9.914 69,094 +0.02(+0.17%)
Dec 16, 2003 9.863 9.897 9.846 9.897 267,850 +0.18(+1.86%)
Dec 15, 2003 10.05 10.07 9.717 9.717 117,019 -0.29(-2.89%)
Dec 12, 2003 9.979 10.01 9.979 10.01 59,979 +0.03(+0.34%)
Dec 11, 2003 9.880 9.999 9.880 9.972 127,603 +0.14(+1.38%)
Dec 10, 2003 9.887 9.894 9.823 9.836 68,506 -0.05(-0.48%)
Dec 09, 2003 9.925 9.959 9.914 9.884 65,860 -0.01(-0.10%)
Dec 08, 2003 9.863 9.904 9.863 9.894 80,855 +0.03(+0.31%)
Dec 05, 2003 9.891 9.928 9.874 9.863 56,451 -0.02(-0.24%)
Dec 04, 2003 9.911 9.938 9.880 9.887 66,742 -0.04(-0.41%)
Dec 03, 2003 9.948 9.972 9.874 9.928 80,855 +0.06(+0.62%)
Dec 02, 2003 9.894 9.894 9.870 9.867 62,919 -0.05(-0.48%)
Dec 01, 2003 9.846 9.914 9.846 9.914 73,504 +0.06(+0.59%)
Nov 28, 2003 9.816 9.857 9.816 9.857 31,753 +0.05(+0.49%)
Nov 26, 2003 9.785 9.843 9.785 9.809 89,675 +0.03(+0.35%)
Nov 25, 2003 9.731 9.792 9.720 9.775 74,092 +0.07(+0.70%)
Nov 24, 2003 9.642 9.741 9.642 9.707 131,132 +0.12(+1.24%)
Nov 21, 2003 9.547 9.615 9.561 9.588 40,574 +0.04(+0.43%)
Nov 20, 2003 9.622 9.652 9.544 9.547 126,427 -0.12(-1.27%)
Nov 19, 2003 9.591 9.673 9.591 9.669 56,451 +0.06(+0.64%)
Nov 18, 2003 9.652 9.680 9.608 9.608 133,778 +0.03(+0.28%)
Nov 17, 2003 9.622 9.622 9.578 9.581 87,911 -0.15(-1.50%)
Nov 14, 2003 9.771 9.792 9.727 9.727 97,026 -0.01(-0.14%)
Nov 13, 2003 9.710 9.754 9.700 9.741 97,320 -0.03(-0.28%)
Nov 12, 2003 9.697 9.768 9.697 9.768 96,732 -0.05(-0.55%)
Nov 11, 2003 9.829 9.829 9.829 9.823 41,750 -0.04(-0.45%)
Nov 10, 2003 9.918 9.897 9.850 9.867 50,277 -0.05(-0.51%)
Nov 07, 2003 9.914 9.948 9.914 9.918 76,150 +0.07(+0.69%)
Nov 06, 2003 9.816 9.850 9.816 9.850 71,740 +0.03(+0.35%)
Nov 05, 2003 9.812 9.812 9.812 9.816 63,801 -0.02(-0.24%)
Nov 04, 2003 9.812 9.812 9.812 9.840 64,163 -0.03(-0.31%)
Nov 03, 2003 9.867 9.870 9.867 9.870 77,356 +0.02(+0.24%)
Oct 31, 2003 9.829 9.850 9.846 9.846 21,463 +0.02(+0.17%)
Oct 30, 2003 9.829 9.829 9.829 9.829 38,222 +0.01(+0.07%)
Oct 29, 2003 9.795 9.863 9.785 9.823 37,634 +0.02(+0.17%)
Oct 28, 2003 9.731 9.806 9.724 9.806 47,042 +0.15(+1.51%)
Oct 27, 2003 9.707 9.792 9.625 9.659 112,315 +0.01(+0.14%)
Oct 24, 2003 9.673 9.673 9.578 9.646 46,748 -0.07(-0.74%)
Oct 23, 2003 9.680 9.724 9.663 9.717 37,928 +0.04(+0.42%)
Oct 22, 2003 9.789 9.789 9.676 9.676 17,641 -0.17(-1.73%)
Oct 21, 2003 9.840 9.846 9.826 9.846 59,097 +0.02(+0.21%)
Oct 20, 2003 9.789 9.840 9.771 9.826 22,345 +0.00(+0.03%)
Oct 17, 2003 9.897 9.925 9.823 9.823 27,931 -0.07(-0.76%)
Oct 16, 2003 9.867 9.897 9.867 9.897 11,466 +0.03(+0.34%)
Oct 15, 2003 9.931 9.945 9.863 9.863 37,046 -0.07(-0.68%)
Oct 14, 2003 9.860 9.931 9.826 9.931 73,798 +0.07(+0.76%)
Oct 13, 2003 9.714 9.863 9.778 9.857 132,014 +0.14(+1.47%)
Oct 10, 2003 9.744 9.744 9.700 9.714 31,459 +0.01(+0.07%)
Oct 09, 2003 9.727 9.782 9.707 9.707 94,967 +0.05(+0.53%)
Oct 08, 2003 9.659 9.686 9.649 9.656 30,871 -0.02(-0.18%)
Oct 07, 2003 9.612 9.673 9.591 9.673 59,391 +0.05(+0.49%)
Oct 06, 2003 9.574 9.649 9.598 9.625 32,930 +0.05(+0.53%)
Oct 03, 2003 9.629 9.656 9.574 9.574 79,384 +0.08(+0.82%)
Oct 02, 2003 9.516 9.537 9.489 9.496 20,875 +0.01(+0.14%)
Oct 01, 2003 9.394 9.506 9.394 9.482 80,561 +0.13(+1.42%)
Sep 30, 2003 9.404 9.428 9.319 9.350 53,511 -0.06(-0.69%)
Sep 29, 2003 9.384 9.421 9.360 9.414 17,053 +0.03(+0.33%)
Sep 26, 2003 9.452 9.452 9.357 9.384 74,092 -0.10(-1.08%)
Sep 25, 2003 9.540 9.567 9.486 9.486 25,873 -0.04(-0.43%)
Sep 24, 2003 9.700 9.693 9.516 9.527 37,928 -0.17(-1.79%)
Sep 23, 2003 9.605 9.700 9.625 9.700 47,925 +0.10(+0.99%)
Sep 22, 2003 9.676 9.676 9.632 9.605 74,974 -0.12(-1.26%)
Sep 19, 2003 9.717 9.727 9.680 9.727 49,689 +0.00(+0.00%)
Sep 18, 2003 9.676 9.724 9.676 9.727 30,577 +0.10(+1.06%)
Sep 17, 2003 9.676 9.693 9.625 9.625 25,285 -0.05(-0.53%)
Sep 16, 2003 9.574 9.676 9.615 9.676 59,097 +0.11(+1.10%)
Sep 15, 2003 9.581 9.581 9.513 9.571 92,909 +0.01(+0.07%)
Sep 12, 2003 9.557 9.574 9.489 9.564 48,219 -0.02(-0.18%)
Sep 11, 2003 9.564 9.591 9.540 9.581 63,213 +0.02(+0.18%)
Sep 10, 2003 9.652 9.656 9.557 9.564 42,044 -0.09(-0.95%)
Sep 09, 2003 9.666 9.680 9.629 9.656 89,675 -0.01(-0.11%)
Sep 08, 2003 9.608 9.727 9.608 9.666 107,316 +0.01(+0.07%)
Sep 05, 2003 9.680 9.707 9.625 9.659 66,742 -0.02(-0.18%)
Sep 04, 2003 9.690 9.707 9.659 9.676 47,925 -0.01(-0.14%)
Sep 03, 2003 9.680 9.724 9.666 9.690 72,916 +0.00(+0.04%)
Sep 02, 2003 9.598 9.686 9.598 9.686 77,620 +0.08(+0.81%)
Aug 29, 2003 9.506 9.608 9.506 9.608 57,039 +0.07(+0.71%)
Aug 28, 2003 9.523 9.540 9.472 9.540 53,217 +0.07(+0.72%)
Aug 27, 2003 9.448 9.496 9.435 9.472 42,632 +0.01(+0.14%)
Aug 26, 2003 9.421 9.459 9.353 9.459 74,974 +0.04(+0.40%)
Aug 25, 2003 9.438 9.455 9.404 9.421 143,186 -0.07(-0.75%)
Aug 22, 2003 9.584 9.601 9.489 9.493 62,037 -0.05(-0.57%)
Aug 21, 2003 9.564 9.608 9.523 9.547 67,624 +0.00(+0.04%)
Aug 20, 2003 9.567 9.574 9.530 9.544 70,270 -0.05(-0.50%)
Aug 19, 2003 9.598 9.615 9.544 9.591 61,155 -0.01(-0.14%)
Aug 18, 2003 9.540 9.622 9.533 9.605 46,748 +0.09(+0.93%)
Aug 15, 2003 9.523 9.554 9.493 9.516 13,230 +0.03(+0.29%)
Aug 14, 2003 9.442 9.516 9.442 9.489 37,046 +0.05(+0.50%)
Aug 13, 2003 9.489 9.499 9.428 9.442 41,162 -0.05(-0.50%)
Aug 12, 2003 9.431 9.489 9.411 9.489 54,099 +0.04(+0.43%)
Aug 11, 2003 9.414 9.462 9.377 9.448 96,144 +0.07(+0.73%)
Aug 08, 2003 9.370 9.384 9.336 9.380 24,697 +0.04(+0.47%)
Aug 07, 2003 9.306 9.336 9.255 9.336 40,280 +0.00(+0.00%)
Aug 06, 2003 9.377 9.377 9.275 9.336 45,866 -0.04(-0.47%)
Aug 05, 2003 9.438 9.455 9.357 9.380 75,562 -0.05(-0.50%)
Aug 04, 2003 9.442 9.442 9.319 9.428 62,919 +0.00(+0.04%)
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.