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

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)
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 29, 2005 9.558 9.678 9.319 9.438 127,156 -0.09(-0.97%)
Jul 28, 2005 9.274 9.540 9.260 9.531 137,169 +0.15(+1.63%)
Jul 27, 2005 9.620 9.620 9.236 9.378 172,212 -0.24(-2.51%)
Jul 26, 2005 9.408 9.716 9.308 9.620 203,917 +0.18(+1.92%)
Jul 25, 2005 9.708 9.714 9.344 9.438 147,848 -0.30(-3.08%)
Jul 22, 2005 9.410 9.738 9.405 9.738 116,476 +0.36(+3.82%)
Jul 21, 2005 9.823 9.823 9.380 9.380 131,829 -0.41(-4.22%)
Jul 20, 2005 9.446 9.793 9.416 9.793 230,617 +0.31(+3.27%)
Jul 19, 2005 9.356 9.573 9.356 9.483 159,196 +0.16(+1.77%)
Jul 18, 2005 9.319 9.363 9.280 9.319 195,908 -0.10(-1.08%)
Jul 15, 2005 9.289 9.467 9.250 9.420 198,244 +0.06(+0.61%)
Jul 14, 2005 9.588 9.606 9.289 9.363 160,531 -0.22(-2.34%)
Jul 13, 2005 9.581 9.615 9.498 9.588 198,911 +0.04(+0.47%)
Jul 12, 2005 9.618 9.621 9.464 9.543 320,394 -0.09(-0.93%)
Jul 11, 2005 9.678 9.714 9.528 9.633 443,880 -0.05(-0.50%)
Jul 08, 2005 9.299 9.719 9.275 9.681 200,914 +0.38(+4.11%)
Jul 07, 2005 9.109 9.341 9.029 9.299 275,339 +0.04(+0.44%)
Jul 06, 2005 9.513 9.528 9.139 9.259 479,257 -0.25(-2.59%)
Jul 05, 2005 9.091 9.504 8.989 9.504 270,666 +0.38(+4.12%)
Jul 01, 2005 9.176 9.248 8.987 9.128 207,589 -0.03(-0.28%)
Jun 30, 2005 9.401 9.401 9.139 9.154 229,950 -0.22(-2.38%)
Jun 29, 2005 9.259 9.381 9.221 9.377 192,904 +0.16(+1.69%)
Jun 28, 2005 8.884 9.221 8.884 9.221 276,340 +0.27(+2.96%)
Jun 27, 2005 8.420 9.064 8.411 8.956 530,320 +0.24(+2.75%)
Jun 24, 2005 9.089 9.092 8.715 8.716 450,221 -0.41(-4.50%)
Jun 23, 2005 9.212 9.212 9.004 9.127 329,405 -0.12(-1.26%)
Jun 22, 2005 9.431 9.438 9.124 9.244 344,090 -0.19(-1.99%)
Jun 21, 2005 9.603 9.603 9.366 9.431 391,816 -0.16(-1.64%)
Jun 20, 2005 9.581 9.618 9.483 9.588 155,858 -0.07(-0.78%)
Jun 17, 2005 9.730 9.730 9.573 9.663 327,403 -0.03(-0.31%)
Jun 16, 2005 9.596 9.708 9.521 9.693 272,669 +0.07(+0.73%)
Jun 15, 2005 9.587 9.686 9.552 9.623 459,566 +0.05(+0.52%)
Jun 14, 2005 9.184 9.633 9.175 9.573 494,609 +0.36(+3.87%)
Jun 13, 2005 9.184 9.356 9.112 9.217 365,784 -0.05(-0.55%)
Jun 10, 2005 9.229 9.326 9.221 9.268 411,173 +0.00(+0.02%)
Jun 09, 2005 9.289 9.329 9.179 9.266 282,014 +0.01(+0.08%)
Jun 08, 2005 9.420 9.498 9.230 9.259 385,141 -0.16(-1.70%)
Jun 07, 2005 9.166 9.587 9.004 9.419 1,047,624 +0.25(+2.76%)
Jun 06, 2005 9.483 9.534 9.049 9.166 1,465,472 -0.40(-4.21%)
Jun 03, 2005 11.13 11.13 9.528 9.569 2,088,240 -1.59(-14.27%)
Jun 02, 2005 11.10 11.19 11.04 11.16 260,654 +0.07(+0.65%)
Jun 01, 2005 10.85 11.12 10.81 11.09 265,326 +0.20(+1.84%)
May 31, 2005 10.67 10.93 10.66 10.89 255,982 +0.22(+2.08%)
May 27, 2005 10.76 10.80 10.67 10.67 180,889 -0.10(-0.90%)
May 26, 2005 10.48 10.80 10.48 10.76 230,283 +0.32(+3.08%)
May 25, 2005 10.47 10.50 10.41 10.44 113,806 -0.05(-0.50%)
May 24, 2005 10.47 10.61 10.42 10.49 242,966 +0.02(+0.17%)
May 23, 2005 10.42 10.60 10.42 10.48 197,243 +0.06(+0.60%)
May 20, 2005 10.44 10.53 10.37 10.41 175,549 -0.00(-0.03%)
May 19, 2005 10.26 10.48 10.16 10.42 133,497 +0.12(+1.21%)
May 18, 2005 10.16 10.42 10.07 10.29 356,772 +0.20(+2.00%)
May 17, 2005 10.20 10.27 9.987 10.09 366,785 -0.13(-1.30%)
May 16, 2005 10.09 10.30 10.07 10.22 467,576 +0.12(+1.17%)
May 13, 2005 10.71 10.80 9.805 10.11 606,080 -0.83(-7.60%)
May 12, 2005 11.07 11.27 10.91 10.94 212,595 -0.14(-1.24%)
May 11, 2005 11.14 11.18 10.91 11.07 161,532 -0.05(-0.44%)
May 10, 2005 11.21 11.26 11.09 11.12 177,552 -0.14(-1.28%)
May 09, 2005 11.00 11.27 11.00 11.27 245,636 +0.30(+2.77%)
May 06, 2005 11.09 11.15 10.94 10.96 258,652 -0.09(-0.84%)
May 05, 2005 11.08 11.11 11.01 11.06 239,628 +0.02(+0.14%)
May 04, 2005 10.90 11.11 10.82 11.04 293,695 +0.13(+1.24%)
May 03, 2005 10.49 11.22 10.49 10.91 580,381 +0.45(+4.27%)
May 02, 2005 10.42 10.47 10.37 10.46 304,375 +0.07(+0.65%)
Apr 29, 2005 10.26 10.43 10.09 10.39 375,128 +0.14(+1.37%)
Apr 28, 2005 10.45 10.54 10.24 10.25 217,935 -0.23(-2.21%)
Apr 27, 2005 10.54 10.55 10.44 10.48 414,177 -0.08(-0.72%)
Apr 26, 2005 10.74 10.74 10.53 10.56 614,757 -0.18(-1.69%)
Apr 25, 2005 10.69 10.86 10.67 10.74 391,148 +0.09(+0.80%)
Apr 22, 2005 10.58 10.77 10.50 10.66 549,343 +0.08(+0.75%)
Apr 21, 2005 10.37 10.61 10.30 10.58 507,625 +0.07(+0.67%)
Apr 20, 2005 10.58 10.62 10.40 10.51 452,223 -0.04(-0.41%)
Apr 19, 2005 10.55 10.76 10.47 10.55 406,500 +0.03(+0.24%)
Apr 18, 2005 10.59 10.70 10.39 10.52 337,749 -0.08(-0.78%)
Apr 15, 2005 10.73 10.78 10.55 10.61 496,278 -0.08(-0.78%)
Apr 14, 2005 11.34 11.37 10.54 10.69 768,947 -0.66(-5.80%)
Apr 13, 2005 11.32 11.52 11.32 11.35 440,209 +0.06(+0.50%)
Apr 12, 2005 11.26 11.37 11.21 11.29 364,115 +0.03(+0.24%)
Apr 11, 2005 11.32 11.38 11.26 11.26 260,654 -0.02(-0.16%)
Apr 08, 2005 11.25 11.48 11.25 11.28 315,388 +0.05(+0.43%)
Apr 07, 2005 10.97 11.33 10.97 11.23 872,074 +0.19(+1.72%)
Apr 06, 2005 10.95 11.31 10.95 11.04 365,784 +0.12(+1.07%)
Apr 05, 2005 11.00 11.17 10.81 10.93 371,791 -0.11(-0.96%)
Apr 04, 2005 10.69 11.08 10.68 11.03 755,264 +0.49(+4.62%)
Apr 01, 2005 10.46 10.57 10.42 10.55 415,845 +0.11(+1.03%)
Mar 31, 2005 10.44 10.53 10.38 10.44 603,744 -0.36(-3.37%)
Mar 30, 2005 10.76 10.84 10.68 10.80 246,637 +0.18(+1.72%)
Mar 29, 2005 11.14 11.15 10.57 10.62 405,499 -0.50(-4.53%)
Mar 28, 2005 11.10 11.22 11.10 11.12 239,962 -0.09(-0.80%)
Mar 24, 2005 11.14 11.33 11.14 11.21 215,265 +0.06(+0.55%)
Mar 23, 2005 11.16 11.20 11.09 11.15 188,899 -0.00(-0.03%)
Mar 22, 2005 11.10 11.24 11.09 11.16 276,006 +0.02(+0.17%)
Mar 21, 2005 11.16 11.21 11.11 11.14 363,447 -0.02(-0.19%)
Mar 18, 2005 11.12 11.28 11.11 11.16 542,335 +0.05(+0.43%)
Mar 17, 2005 11.02 11.18 11.00 11.11 542,001 +0.09(+0.83%)
Mar 16, 2005 10.94 11.07 10.92 11.02 302,372 +0.03(+0.23%)
Mar 15, 2005 10.64 11.20 10.64 10.99 622,433 +0.35(+3.32%)
Mar 14, 2005 10.30 10.64 10.27 10.64 337,082 +0.38(+3.66%)
Mar 11, 2005 10.31 10.33 10.08 10.26 437,539 -0.20(-1.88%)
Mar 10, 2005 10.67 10.67 10.44 10.46 443,546 -0.26(-2.43%)
Mar 09, 2005 10.63 10.79 10.62 10.72 491,605 +0.05(+0.44%)
Mar 08, 2005 10.50 10.90 10.50 10.67 474,251 +0.22(+2.15%)
Mar 07, 2005 10.41 10.52 10.34 10.45 677,835 +0.26(+2.56%)
Mar 04, 2005 10.05 10.29 10.04 10.19 282,681 +0.17(+1.72%)
Mar 03, 2005 9.813 10.13 9.768 10.02 307,045 +0.12(+1.20%)
Mar 02, 2005 9.753 9.966 9.753 9.897 184,227 +0.13(+1.35%)
Mar 01, 2005 9.663 9.802 9.650 9.765 258,985 +0.09(+0.90%)
Feb 28, 2005 9.678 9.720 9.581 9.678 166,538 +0.04(+0.39%)
Feb 25, 2005 9.461 9.699 9.428 9.641 163,201 +0.20(+2.14%)
Feb 24, 2005 9.431 9.461 9.289 9.438 138,504 +0.01(+0.10%)
Feb 23, 2005 9.254 9.468 9.242 9.429 212,929 +0.15(+1.66%)
Feb 22, 2005 9.528 9.528 9.274 9.275 243,299 -0.25(-2.66%)
Feb 18, 2005 9.551 9.606 9.471 9.528 122,818 -0.02(-0.24%)
Feb 17, 2005 9.671 9.689 9.534 9.551 129,826 -0.13(-1.39%)
Feb 16, 2005 9.543 9.723 9.503 9.686 127,824 +0.12(+1.27%)
Feb 15, 2005 9.713 9.835 9.518 9.564 196,575 -0.15(-1.53%)
Feb 14, 2005 9.543 9.714 9.453 9.713 175,549 +0.12(+1.28%)
Feb 11, 2005 9.426 9.660 9.326 9.590 178,887 +0.18(+1.86%)
Feb 10, 2005 9.326 9.416 9.131 9.414 168,541 +0.07(+0.71%)
Feb 09, 2005 9.543 9.588 9.348 9.348 159,196 -0.24(-2.50%)
Feb 08, 2005 9.178 9.588 9.067 9.588 262,323 +0.27(+2.91%)
Feb 07, 2005 9.319 9.363 9.259 9.317 199,245 -0.07(-0.72%)
Feb 04, 2005 9.316 9.401 9.314 9.384 119,814 +0.07(+0.74%)
Feb 03, 2005 9.214 9.348 9.137 9.316 482,594 +0.06(+0.70%)
Feb 02, 2005 8.959 9.326 8.907 9.251 714,213 +0.34(+3.76%)
Feb 01, 2005 8.614 8.980 8.599 8.915 410,172 +0.24(+2.71%)
Jan 31, 2005 8.418 8.682 8.396 8.680 245,969 +0.27(+3.22%)
Jan 28, 2005 8.367 8.411 8.283 8.409 119,814 +0.03(+0.38%)
Jan 27, 2005 8.330 8.406 8.255 8.378 192,236 +0.02(+0.23%)
Jan 26, 2005 8.217 8.367 8.214 8.358 140,172 +0.11(+1.31%)
Jan 25, 2005 8.157 8.277 8.157 8.250 204,585 +0.08(+0.93%)
Jan 24, 2005 8.135 8.232 8.075 8.174 213,930 +0.03(+0.37%)
Jan 21, 2005 8.090 8.190 8.030 8.144 257,650 +0.02(+0.30%)
Jan 20, 2005 8.030 8.204 7.985 8.120 214,597 +0.05(+0.67%)
Jan 19, 2005 8.247 8.247 8.060 8.066 230,951 -0.21(-2.57%)
Jan 18, 2005 8.083 8.295 8.072 8.279 250,308 +0.21(+2.62%)
Jan 14, 2005 7.933 8.089 7.930 8.068 124,152 +0.10(+1.22%)
Jan 13, 2005 7.972 8.069 7.925 7.970 176,884 -0.04(-0.49%)
Jan 12, 2005 8.109 8.109 7.928 8.009 264,993 -0.12(-1.47%)
Jan 11, 2005 8.068 8.171 8.015 8.129 291,692 +0.02(+0.30%)
Jan 10, 2005 8.075 8.171 8.075 8.105 396,822 +0.02(+0.24%)
Jan 07, 2005 8.345 8.345 8.086 8.086 346,093 -0.20(-2.42%)
Jan 06, 2005 8.196 8.315 8.196 8.286 824,682 +0.09(+1.12%)
Jan 05, 2005 8.187 8.270 8.150 8.195 408,169 -0.01(-0.16%)
Jan 04, 2005 8.108 8.292 8.108 8.208 331,074 -0.01(-0.18%)
Jan 03, 2005 8.405 8.405 8.211 8.223 287,687 -0.17(-1.98%)
Dec 31, 2004 8.366 8.442 8.295 8.390 125,487 +0.04(+0.47%)
Dec 30, 2004 8.477 8.477 8.351 8.351 132,830 -0.11(-1.35%)
Dec 29, 2004 8.480 8.517 8.352 8.465 243,967 -0.06(-0.74%)
Dec 28, 2004 8.114 8.527 8.108 8.527 360,444 +0.43(+5.29%)
Dec 27, 2004 8.385 8.385 8.066 8.099 226,612 -0.28(-3.29%)
Dec 23, 2004 8.367 8.420 8.322 8.375 246,637 -0.01(-0.11%)
Dec 22, 2004 8.240 8.420 8.240 8.384 366,785 +0.11(+1.29%)
Dec 21, 2004 8.312 8.394 8.172 8.277 668,824 -0.01(-0.13%)
Dec 20, 2004 7.948 8.478 7.948 8.288 1,021,592 +0.29(+3.60%)
Dec 17, 2004 7.802 8.000 7.798 8.000 299,368 +0.21(+2.69%)
Dec 16, 2004 7.798 7.826 7.753 7.790 258,318 -0.02(-0.27%)
Dec 15, 2004 7.729 7.811 7.715 7.811 157,193 +0.08(+1.07%)
Dec 14, 2004 7.647 7.735 7.647 7.729 211,260 +0.04(+0.58%)
Dec 13, 2004 7.569 7.696 7.566 7.684 217,601 +0.12(+1.52%)
Dec 10, 2004 7.446 7.596 7.416 7.569 179,220 +0.08(+1.04%)
Dec 09, 2004 7.303 7.528 7.227 7.491 474,251 +0.41(+5.86%)
Dec 08, 2004 6.817 7.076 6.817 7.076 259,987 +0.15(+2.10%)
Dec 07, 2004 7.056 7.131 6.930 6.930 89,443 -0.16(-2.20%)
Dec 06, 2004 7.226 7.226 7.082 7.086 95,784 -0.12(-1.72%)
Dec 03, 2004 7.134 7.281 7.134 7.211 93,782 +0.06(+0.86%)
Dec 02, 2004 7.109 7.244 7.080 7.149 155,858 +0.01(+0.21%)
Dec 01, 2004 7.221 7.236 7.010 7.134 227,613 -0.11(-1.53%)
Nov 30, 2004 7.227 7.286 7.158 7.245 96,452 +0.03(+0.46%)
Nov 29, 2004 7.266 7.292 7.131 7.212 190,901 -0.13(-1.76%)
Nov 26, 2004 7.341 7.354 7.327 7.341 35,710 +0.00(+0.00%)
Nov 24, 2004 7.218 7.345 7.217 7.341 269,665 +0.12(+1.72%)
Nov 23, 2004 7.184 7.217 7.053 7.217 186,563 +0.05(+0.65%)
Nov 22, 2004 6.891 7.206 6.877 7.170 344,758 +0.28(+4.04%)
Nov 19, 2004 6.829 6.891 6.820 6.891 134,499 +0.06(+0.92%)
Nov 18, 2004 6.770 6.888 6.754 6.829 299,702 +0.04(+0.64%)
Nov 17, 2004 6.815 6.884 6.751 6.785 133,164 +0.00(+0.00%)
Nov 16, 2004 6.809 6.815 6.764 6.785 62,410 -0.04(-0.57%)
Nov 15, 2004 6.862 6.890 6.742 6.824 73,757 -0.02(-0.31%)
Nov 12, 2004 6.862 6.884 6.818 6.845 73,757 -0.03(-0.46%)
Nov 11, 2004 6.742 6.890 6.712 6.877 52,064 +0.06(+0.90%)
Nov 10, 2004 6.742 6.832 6.704 6.815 86,439 +0.11(+1.65%)
Nov 09, 2004 6.622 6.704 6.622 6.704 35,710 +0.07(+1.13%)
Nov 08, 2004 6.614 6.652 6.614 6.629 168,874 +0.02(+0.25%)
Nov 05, 2004 6.667 6.667 6.589 6.613 169,876 -0.05(-0.81%)
Nov 04, 2004 6.517 6.709 6.481 6.667 176,884 +0.18(+2.82%)
Nov 03, 2004 6.360 6.524 6.352 6.484 168,207 +0.13(+2.12%)
Nov 02, 2004 6.315 6.369 6.295 6.349 129,159 +0.02(+0.31%)
Nov 01, 2004 6.262 6.331 6.232 6.330 45,389 +0.10(+1.68%)
Oct 29, 2004 6.247 6.265 6.210 6.225 51,730 -0.01(-0.12%)
Oct 28, 2004 6.195 6.232 6.120 6.232 75,426 +0.05(+0.85%)
Oct 27, 2004 6.084 6.195 6.023 6.180 157,527 +0.08(+1.33%)
Oct 26, 2004 6.112 6.120 5.963 6.099 125,154 +0.00(+0.02%)
Oct 25, 2004 6.114 6.133 6.048 6.097 88,108 -0.03(-0.51%)
Oct 22, 2004 6.210 6.229 6.127 6.129 78,429 -0.06(-0.99%)
Oct 21, 2004 6.124 6.219 6.087 6.190 43,386 +0.07(+1.08%)
Oct 20, 2004 6.075 6.172 6.045 6.124 63,745 +0.03(+0.57%)
Oct 19, 2004 6.283 6.330 6.087 6.090 67,082 -0.16(-2.49%)
Oct 18, 2004 6.244 6.259 6.109 6.246 58,071 +0.00(+0.02%)
Oct 15, 2004 6.181 6.277 6.151 6.244 46,724 +0.06(+0.99%)
Oct 14, 2004 6.301 6.310 6.177 6.183 47,391 -0.12(-1.88%)
Oct 13, 2004 6.405 6.427 6.300 6.301 91,779 -0.15(-2.34%)
Oct 12, 2004 6.445 6.466 6.399 6.453 52,731 -0.01(-0.09%)
Oct 11, 2004 6.408 6.494 6.339 6.459 54,734 +0.05(+0.79%)
Oct 08, 2004 6.418 6.482 6.406 6.408 45,055 -0.03(-0.40%)
Oct 07, 2004 6.494 6.494 6.427 6.433 65,413 -0.06(-0.95%)
Oct 06, 2004 6.432 6.509 6.432 6.494 78,096 +0.06(+0.98%)
Oct 05, 2004 6.480 6.505 6.397 6.432 92,781 -0.06(-0.97%)
Oct 04, 2004 6.509 6.538 6.481 6.494 90,778 -0.01(-0.09%)
Oct 01, 2004 6.330 6.517 6.318 6.500 121,483 +0.19(+2.94%)
Sep 30, 2004 6.352 6.379 6.256 6.315 154,190 -0.05(-0.82%)
Sep 29, 2004 6.237 6.367 6.222 6.367 118,813 +0.09(+1.48%)
Sep 28, 2004 6.262 6.274 6.190 6.274 155,191 +0.03(+0.55%)
Sep 27, 2004 6.330 6.330 6.210 6.240 127,824 -0.10(-1.54%)
Sep 24, 2004 6.352 6.366 6.277 6.337 34,375 +0.01(+0.14%)
Sep 23, 2004 6.292 6.366 6.271 6.328 34,709 +0.06(+0.91%)
Sep 22, 2004 6.378 6.378 6.174 6.271 135,834 -0.15(-2.33%)
Sep 21, 2004 6.487 6.487 6.412 6.421 92,447 -0.09(-1.36%)
Sep 20, 2004 6.530 6.532 6.396 6.509 119,480 -0.02(-0.30%)
Sep 17, 2004 6.565 6.565 6.423 6.529 309,715 -0.01(-0.21%)
Sep 16, 2004 6.493 6.545 6.481 6.542 56,402 +0.05(+0.76%)
Sep 15, 2004 6.409 6.509 6.409 6.493 91,779 +0.03(+0.53%)
Sep 14, 2004 6.454 6.509 6.436 6.459 63,077 -0.03(-0.51%)
Sep 13, 2004 6.457 6.515 6.375 6.491 148,182 -0.00(-0.02%)
Sep 10, 2004 6.382 6.493 6.360 6.493 96,118 +0.05(+0.77%)
Sep 09, 2004 6.226 6.487 6.226 6.444 292,694 +0.22(+3.49%)
Sep 08, 2004 6.142 6.249 6.142 6.226 178,887 -0.01(-0.10%)
Sep 07, 2004 6.053 6.240 6.053 6.232 209,257 +0.09(+1.51%)
Sep 03, 2004 6.117 6.285 6.117 6.139 140,172 -0.01(-0.24%)
Sep 02, 2004 6.030 6.262 5.996 6.154 320,394 +0.31(+5.36%)
Sep 01, 2004 5.805 5.915 5.717 5.841 182,224 -0.00(-0.03%)
Aug 31, 2004 5.668 5.843 5.629 5.843 106,798 +0.18(+3.12%)
Aug 30, 2004 5.633 5.682 5.543 5.666 74,091 +0.01(+0.24%)
Aug 27, 2004 5.498 5.665 5.498 5.653 34,041 +0.16(+2.89%)
Aug 26, 2004 5.581 5.633 5.494 5.494 29,035 -0.09(-1.56%)
Aug 25, 2004 5.326 5.717 5.326 5.581 127,490 +0.26(+4.93%)
Aug 24, 2004 5.299 5.356 5.260 5.318 120,815 +0.03(+0.51%)
Aug 23, 2004 5.543 5.543 5.290 5.291 286,019 -0.25(-4.44%)
Aug 20, 2004 5.462 5.543 5.438 5.537 36,044 +0.08(+1.40%)
Aug 19, 2004 5.528 5.551 5.461 5.461 36,711 -0.08(-1.46%)
Aug 18, 2004 5.419 5.542 5.419 5.542 58,071 +0.12(+2.13%)
Aug 17, 2004 5.398 5.483 5.393 5.426 25,030 +0.04(+0.67%)
Aug 16, 2004 5.303 5.423 5.294 5.390 44,388 +0.10(+1.84%)
Aug 13, 2004 5.363 5.363 5.220 5.293 70,086 -0.06(-1.06%)
Aug 12, 2004 5.395 5.404 5.327 5.350 89,777 -0.05(-1.00%)
Aug 11, 2004 5.333 5.422 5.318 5.404 55,067 +0.06(+1.18%)
Aug 10, 2004 5.264 5.357 5.257 5.341 62,076 +0.09(+1.74%)
Aug 09, 2004 5.281 5.309 5.203 5.250 76,427 -0.02(-0.45%)
Aug 06, 2004 5.503 5.507 5.273 5.273 76,761 -0.25(-4.61%)
Aug 05, 2004 5.599 5.617 5.509 5.528 184,560 -0.08(-1.39%)
Aug 04, 2004 5.639 5.641 5.551 5.606 58,405 -0.06(-0.98%)
Aug 03, 2004 5.665 5.670 5.618 5.662 58,739 -0.00(-0.05%)
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.