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 )

48.52 +0.35 (+0.73%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 17, 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, 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%)
Aug 01, 2003 9.520 9.520 9.404 9.425 45,572 -0.11(-1.14%)
Jul 31, 2003 9.557 9.615 9.530 9.533 62,625 +0.02(+0.25%)
Jul 30, 2003 9.506 9.530 9.506 9.510 18,523 +0.01(+0.07%)
Jul 29, 2003 9.530 9.557 9.472 9.503 88,205 -0.04(-0.39%)
Jul 28, 2003 9.557 9.608 9.523 9.540 66,154 -0.03(-0.36%)
Jul 25, 2003 9.452 9.608 9.428 9.574 57,039 +0.13(+1.40%)
Jul 24, 2003 9.499 9.574 9.442 9.442 64,390 -0.03(-0.29%)
Jul 23, 2003 9.476 9.489 9.391 9.469 50,277 -0.00(-0.04%)
Jul 22, 2003 9.438 9.510 9.394 9.472 48,219 +0.06(+0.69%)
Jul 21, 2003 9.472 9.472 9.404 9.408 12,642 -0.06(-0.68%)
Jul 18, 2003 9.435 9.499 9.404 9.472 25,285 +0.05(+0.51%)
Jul 17, 2003 9.489 9.489 9.363 9.425 52,629 -0.09(-0.96%)
Jul 16, 2003 9.642 9.642 9.455 9.516 75,562 -0.04(-0.43%)
Jul 15, 2003 9.646 9.646 9.540 9.557 16,171 -0.07(-0.74%)
Jul 14, 2003 9.578 9.676 9.578 9.629 62,625 +0.12(+1.25%)
Jul 11, 2003 9.421 9.523 9.421 9.510 67,330 +0.09(+0.90%)
Jul 10, 2003 9.472 9.472 9.377 9.425 91,733 -0.10(-1.04%)
Jul 09, 2003 9.540 9.547 9.513 9.523 54,099 -0.02(-0.18%)
Jul 08, 2003 9.503 9.540 9.479 9.540 29,695 +0.03(+0.29%)
Jul 07, 2003 9.435 9.520 9.425 9.513 42,632 +0.13(+1.41%)
Jul 03, 2003 9.394 9.431 9.380 9.380 12,054 -0.03(-0.33%)
Jul 02, 2003 9.346 9.431 9.346 9.411 31,459 +0.09(+0.99%)
Jul 01, 2003 9.285 9.346 9.200 9.319 54,099 -0.01(-0.15%)
Jun 30, 2003 9.323 9.353 9.285 9.333 49,395 +0.01(+0.15%)
Jun 27, 2003 9.360 9.401 9.319 9.319 56,745 -0.07(-0.80%)
Jun 26, 2003 9.397 9.401 9.319 9.394 47,336 -0.00(-0.04%)
Jun 25, 2003 9.370 9.435 9.360 9.397 34,988 +0.01(+0.14%)
Jun 24, 2003 9.319 9.394 9.302 9.384 48,219 +0.07(+0.73%)
Jun 23, 2003 9.438 9.438 9.306 9.316 76,150 -0.17(-1.83%)
Jun 20, 2003 9.523 9.523 9.459 9.489 24,991 +0.02(+0.18%)
Jun 19, 2003 9.632 9.632 9.472 9.472 75,562 -0.14(-1.45%)
Jun 18, 2003 9.608 9.656 9.578 9.612 37,340 -0.04(-0.42%)
Jun 17, 2003 9.612 9.652 9.591 9.652 57,627 +0.05(+0.50%)
Jun 16, 2003 9.489 9.608 9.489 9.605 61,449 +0.18(+1.91%)
Jun 13, 2003 9.510 9.520 9.411 9.425 50,571 -0.08(-0.86%)
Jun 12, 2003 9.523 9.554 9.479 9.506 67,330 -0.01(-0.14%)
Jun 11, 2003 9.421 9.520 9.397 9.520 78,502 +0.10(+1.08%)
Jun 10, 2003 9.438 9.438 9.360 9.418 69,682 +0.06(+0.69%)
Jun 09, 2003 9.404 9.404 9.336 9.353 138,776 -0.10(-1.01%)
Jun 06, 2003 9.499 9.578 9.428 9.448 224,336 +0.03(+0.36%)
Jun 05, 2003 9.353 9.431 9.336 9.414 116,137 +0.04(+0.47%)
Jun 04, 2003 9.224 9.370 9.224 9.370 117,313 +0.16(+1.77%)
Jun 03, 2003 9.204 9.224 9.183 9.207 75,268 +0.00(+0.04%)
Jun 02, 2003 9.149 9.265 9.149 9.204 78,502 +0.09(+0.93%)
May 30, 2003 8.999 9.118 8.999 9.118 49,983 +0.15(+1.71%)
May 29, 2003 8.996 9.064 8.965 8.965 111,138 -0.04(-0.49%)
May 28, 2003 8.999 9.044 8.996 9.010 66,448 +0.01(+0.11%)
May 27, 2003 8.809 9.003 8.792 8.999 66,154 +0.17(+1.97%)
May 23, 2003 8.772 8.850 8.772 8.826 75,562 +0.03(+0.39%)
May 22, 2003 8.717 8.809 8.717 8.792 27,637 +0.06(+0.70%)
May 21, 2003 8.642 8.731 8.639 8.731 59,979 +0.07(+0.79%)
May 20, 2003 8.646 8.714 8.598 8.663 142,304 +0.04(+0.47%)
May 19, 2003 8.795 8.795 8.608 8.622 46,454 -0.17(-1.97%)
May 16, 2003 8.782 8.829 8.748 8.795 32,342 -0.01(-0.15%)
May 15, 2003 8.809 8.836 8.792 8.809 87,029 +0.03(+0.39%)
May 14, 2003 8.843 8.843 8.717 8.775 73,504 -0.03(-0.39%)
May 13, 2003 8.802 8.836 8.785 8.809 83,501 -0.02(-0.19%)
May 12, 2003 8.690 8.840 8.680 8.826 89,675 +0.11(+1.21%)
May 09, 2003 8.639 8.741 8.639 8.721 71,152 +0.07(+0.83%)
May 08, 2003 8.693 8.697 8.625 8.649 41,750 -0.09(-1.05%)
May 07, 2003 8.755 8.772 8.683 8.741 72,328 -0.02(-0.23%)
May 06, 2003 8.673 8.775 8.673 8.761 85,853 +0.07(+0.82%)
May 05, 2003 8.704 8.738 8.639 8.690 88,205 -0.02(-0.20%)
May 02, 2003 8.588 8.734 8.588 8.707 99,966 +0.10(+1.19%)
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.