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, 2008 35.15 36.19 35.15 35.68 457,094 -0.65(-1.79%)
Apr 29, 2008 35.13 37.01 35.13 36.33 701,363 -0.26(-0.71%)
Apr 28, 2008 36.60 36.78 36.00 36.59 293,675 -0.28(-0.76%)
Apr 25, 2008 36.66 37.02 36.36 36.87 159,048 +0.32(+0.88%)
Apr 24, 2008 35.50 36.84 34.85 36.55 365,403 +1.33(+3.78%)
Apr 23, 2008 35.34 35.45 34.65 35.22 218,736 +0.02(+0.06%)
Apr 22, 2008 35.54 35.62 34.87 35.20 157,583 -0.43(-1.21%)
Apr 21, 2008 35.09 35.94 35.03 35.63 264,101 +0.14(+0.39%)
Apr 18, 2008 34.14 35.58 34.14 35.49 174,543 +0.98(+2.84%)
Apr 17, 2008 34.98 35.07 34.30 34.51 185,354 -0.59(-1.68%)
Apr 16, 2008 33.61 35.24 33.61 35.10 379,098 +1.99(+6.01%)
Apr 15, 2008 32.86 33.20 32.42 33.11 375,118 +0.25(+0.76%)
Apr 14, 2008 33.58 33.58 31.61 32.86 509,745 -1.09(-3.21%)
Apr 11, 2008 34.07 34.52 33.75 33.95 251,700 -0.55(-1.59%)
Apr 10, 2008 33.80 34.53 33.52 34.50 217,700 +0.62(+1.83%)
Apr 09, 2008 35.33 35.42 33.71 33.88 224,000 -1.14(-3.26%)
Apr 08, 2008 34.84 35.51 34.63 35.02 201,800 -0.16(-0.45%)
Apr 07, 2008 35.62 35.94 34.89 35.18 208,047 -0.25(-0.71%)
Apr 04, 2008 34.98 36.00 34.76 35.43 308,660 +0.64(+1.84%)
Apr 03, 2008 34.44 34.98 34.44 34.79 352,200 -0.03(-0.09%)
Apr 02, 2008 35.07 35.18 34.60 34.82 298,225 -0.19(-0.54%)
Apr 01, 2008 35.20 35.20 34.42 35.01 406,335 +0.61(+1.77%)
Mar 31, 2008 34.10 34.67 33.78 34.40 359,900 -0.16(-0.46%)
Mar 28, 2008 34.80 35.04 34.32 34.56 275,250 -0.17(-0.49%)
Mar 27, 2008 35.36 35.73 34.50 34.73 361,595 -0.31(-0.88%)
Mar 26, 2008 35.22 35.56 34.69 35.04 258,900 -0.57(-1.60%)
Mar 25, 2008 35.93 36.14 35.34 35.61 411,340 -0.30(-0.84%)
Mar 24, 2008 34.63 35.97 34.48 35.91 560,667 +1.33(+3.85%)
Mar 21, 2008 33.42 34.74 32.49 34.58 895,565 +0.00(+0.00%)
Mar 20, 2008 33.42 34.74 32.49 34.58 895,565 +1.29(+3.88%)
Mar 19, 2008 34.14 34.50 33.25 33.29 486,767 -1.25(-3.62%)
Mar 18, 2008 32.00 34.73 31.99 34.54 590,700 +2.63(+8.24%)
Mar 17, 2008 31.63 32.50 31.23 31.91 491,800 -0.66(-2.03%)
Mar 14, 2008 33.78 33.81 31.95 32.57 449,300 -0.99(-2.95%)
Mar 13, 2008 31.74 33.70 31.48 33.56 556,062 +1.38(+4.29%)
Mar 12, 2008 32.50 32.94 32.08 32.18 459,600 -0.57(-1.74%)
Mar 11, 2008 31.28 32.75 30.82 32.75 604,100 +2.39(+7.87%)
Mar 10, 2008 31.14 31.24 30.26 30.36 322,021 -0.61(-1.97%)
Mar 07, 2008 31.01 31.80 30.68 30.97 467,358 -0.16(-0.51%)
Mar 06, 2008 31.55 31.97 30.92 31.13 418,700 -0.89(-2.78%)
Mar 05, 2008 30.56 32.16 30.56 32.02 418,700 +1.26(+4.10%)
Mar 04, 2008 30.23 30.89 29.85 30.76 330,370 +0.26(+0.85%)
Mar 03, 2008 31.44 31.44 29.87 30.50 389,633 -0.50(-1.61%)
Feb 29, 2008 31.80 31.80 30.79 31.00 316,731 -1.23(-3.82%)
Feb 28, 2008 32.27 32.63 31.67 32.23 279,556 -0.24(-0.74%)
Feb 27, 2008 32.44 33.22 32.16 32.47 327,870 -0.23(-0.70%)
Feb 26, 2008 31.80 33.62 31.64 32.70 670,410 +0.76(+2.38%)
Feb 25, 2008 31.54 32.04 30.77 31.94 284,100 +0.50(+1.59%)
Feb 22, 2008 30.65 31.55 29.77 31.44 318,700 +0.78(+2.54%)
Feb 21, 2008 32.00 32.25 30.63 30.66 307,794 -1.24(-3.89%)
Feb 20, 2008 31.77 31.94 31.33 31.90 431,690 -0.03(-0.09%)
Feb 19, 2008 31.28 31.97 30.86 31.93 612,233 +1.00(+3.23%)
Feb 18, 2008 30.59 31.05 30.32 30.93 0 +0.00(+0.00%)
Feb 15, 2008 30.59 31.05 30.32 30.93 481,600 +0.18(+0.59%)
Feb 14, 2008 30.16 32.17 30.16 30.75 728,421 +1.07(+3.61%)
Feb 13, 2008 27.60 30.12 27.60 29.68 688,035 +2.56(+9.44%)
Feb 12, 2008 27.33 27.75 26.95 27.12 154,300 -0.09(-0.33%)
Feb 11, 2008 27.00 27.38 26.47 27.21 204,200 +0.10(+0.37%)
Feb 08, 2008 26.92 27.62 26.62 27.11 156,663 +0.18(+0.67%)
Feb 07, 2008 26.13 27.25 25.89 26.93 221,300 +0.75(+2.86%)
Feb 06, 2008 26.29 27.31 26.17 26.18 177,600 -0.22(-0.83%)
Feb 05, 2008 26.69 27.06 26.36 26.40 152,704 -0.83(-3.05%)
Feb 04, 2008 27.84 27.84 26.94 27.23 182,600 -0.63(-2.26%)
Feb 01, 2008 27.40 28.23 27.31 27.86 213,300 +0.55(+2.01%)
Jan 31, 2008 25.35 27.55 25.23 27.31 362,050 +1.75(+6.85%)
Jan 30, 2008 25.72 26.31 25.49 25.56 343,900 -0.30(-1.16%)
Jan 29, 2008 26.20 26.50 25.73 25.86 295,277 -0.10(-0.39%)
Jan 28, 2008 25.40 26.13 24.90 25.96 141,400 +0.56(+2.20%)
Jan 25, 2008 26.00 26.35 24.99 25.40 276,400 -0.59(-2.27%)
Jan 24, 2008 25.28 26.47 25.28 25.99 406,425 +0.95(+3.79%)
Jan 23, 2008 24.00 25.43 23.85 25.04 578,369 +1.16(+4.86%)
Jan 22, 2008 23.00 24.62 23.00 23.88 355,594 -0.21(-0.87%)
Jan 21, 2008 24.39 24.50 23.95 24.09 0 +0.00(+0.00%)
Jan 18, 2008 24.39 24.50 23.95 24.09 364,900 -0.16(-0.66%)
Jan 17, 2008 24.77 24.98 24.09 24.25 241,850 -0.53(-2.14%)
Jan 16, 2008 24.14 25.30 24.14 24.78 263,669 +0.53(+2.19%)
Jan 15, 2008 24.35 24.77 24.22 24.25 286,400 -0.11(-0.45%)
Jan 14, 2008 24.08 24.49 23.93 24.36 222,100 +0.44(+1.84%)
Jan 11, 2008 23.95 24.37 23.90 23.92 341,600 -0.21(-0.87%)
Jan 10, 2008 24.06 24.49 23.94 24.13 590,655 -0.25(-1.03%)
Jan 09, 2008 22.75 24.46 22.75 24.38 448,700 +1.92(+8.55%)
Jan 08, 2008 23.68 23.82 22.45 22.46 283,700 -1.06(-4.51%)
Jan 07, 2008 22.14 23.92 22.13 23.52 358,600 +1.56(+7.10%)
Jan 04, 2008 23.06 23.06 21.96 21.96 324,698 -1.35(-5.79%)
Jan 03, 2008 23.66 23.86 23.26 23.31 185,147 -0.24(-1.02%)
Jan 02, 2008 24.18 24.57 23.40 23.55 379,994 -0.62(-2.57%)
Jan 01, 2008 24.72 24.75 24.17 24.17 0 +0.00(+0.00%)
Dec 31, 2007 24.72 24.75 24.17 24.17 156,337 -0.72(-2.89%)
Dec 28, 2007 24.92 25.13 24.70 24.89 194,425 +0.11(+0.44%)
Dec 27, 2007 25.66 25.85 24.75 24.78 235,900 -1.05(-4.07%)
Dec 26, 2007 26.22 26.23 25.75 25.83 171,900 -0.42(-1.60%)
Dec 24, 2007 26.09 26.33 26.05 26.25 99,800 +0.25(+0.96%)
Dec 21, 2007 26.77 27.13 25.95 26.00 505,010 -0.40(-1.52%)
Dec 20, 2007 27.34 27.34 25.80 26.40 226,800 -0.70(-2.58%)
Dec 19, 2007 27.06 27.25 26.58 27.10 155,500 -0.28(-1.02%)
Dec 18, 2007 27.29 27.47 26.42 27.38 136,100 +0.32(+1.18%)
Dec 17, 2007 26.70 27.47 26.70 27.06 152,000 +0.06(+0.22%)
Dec 14, 2007 27.78 28.10 26.91 27.00 180,648 -1.16(-4.12%)
Dec 13, 2007 27.18 28.24 27.00 28.16 152,700 +0.69(+2.51%)
Dec 12, 2007 28.02 28.19 27.00 27.47 189,685 +0.17(+0.62%)
Dec 11, 2007 28.25 28.80 27.30 27.30 200,050 -0.87(-3.09%)
Dec 10, 2007 28.25 28.25 27.90 28.17 152,000 +0.04(+0.14%)
Dec 07, 2007 27.55 28.14 27.55 28.13 243,400 +0.60(+2.18%)
Dec 06, 2007 26.17 27.53 26.15 27.53 186,600 +1.36(+5.20%)
Dec 05, 2007 25.90 26.49 25.82 26.17 94,900 +0.51(+1.99%)
Dec 04, 2007 25.87 26.13 25.61 25.66 130,100 -0.56(-2.14%)
Dec 03, 2007 26.08 26.78 25.87 26.22 390,200 +0.02(+0.08%)
Nov 30, 2007 25.70 26.25 25.52 26.20 591,040 +0.91(+3.60%)
Nov 29, 2007 25.52 25.57 24.94 25.29 192,000 -0.34(-1.33%)
Nov 28, 2007 24.74 25.69 24.58 25.63 202,806 +1.21(+4.95%)
Nov 27, 2007 24.20 24.82 24.09 24.42 177,600 +0.25(+1.03%)
Nov 26, 2007 24.79 25.24 24.08 24.17 192,220 -0.64(-2.58%)
Nov 23, 2007 24.69 25.04 24.54 24.81 70,200 +0.36(+1.47%)
Nov 21, 2007 24.83 24.95 24.32 24.45 161,300 -0.47(-1.89%)
Nov 20, 2007 24.75 25.40 24.52 24.92 277,500 +0.12(+0.48%)
Nov 19, 2007 25.50 25.50 24.69 24.80 261,100 -0.81(-3.16%)
Nov 16, 2007 26.06 26.19 25.25 25.61 343,353 -0.58(-2.21%)
Nov 15, 2007 26.13 26.84 26.04 26.19 239,000 -0.13(-0.49%)
Nov 14, 2007 27.30 27.44 26.20 26.32 456,100 -0.75(-2.77%)
Nov 13, 2007 27.50 27.81 26.61 27.07 368,300 -0.51(-1.85%)
Nov 12, 2007 27.92 28.51 27.47 27.58 296,900 -0.31(-1.11%)
Nov 09, 2007 28.31 28.31 27.45 27.89 282,694 -0.75(-2.62%)
Nov 08, 2007 27.49 28.78 27.10 28.64 314,900 +1.40(+5.14%)
Nov 07, 2007 28.59 28.59 27.21 27.24 247,040 -1.51(-5.25%)
Nov 06, 2007 28.19 28.77 27.68 28.75 204,120 +0.59(+2.10%)
Nov 05, 2007 27.79 28.38 27.64 28.16 386,075 -0.20(-0.71%)
Nov 02, 2007 28.90 28.96 27.88 28.36 333,500 +0.24(+0.85%)
Nov 01, 2007 29.49 29.49 27.98 28.12 332,000 -1.20(-4.09%)
Oct 31, 2007 28.45 29.68 28.45 29.32 214,500 +0.84(+2.95%)
Oct 30, 2007 28.79 29.09 28.39 28.48 163,900 -0.37(-1.28%)
Oct 29, 2007 29.17 29.37 28.70 28.85 160,700 -0.23(-0.79%)
Oct 26, 2007 29.00 29.17 28.33 29.08 268,600 +0.45(+1.57%)
Oct 25, 2007 29.27 29.28 28.19 28.63 254,600 -0.60(-2.05%)
Oct 24, 2007 29.72 29.79 28.50 29.23 254,600 -0.66(-2.21%)
Oct 23, 2007 29.55 29.93 29.17 29.89 273,400 +0.63(+2.15%)
Oct 22, 2007 27.95 29.55 27.60 29.26 253,300 +0.96(+3.39%)
Oct 19, 2007 29.51 29.52 28.21 28.30 277,800 -1.28(-4.33%)
Oct 18, 2007 28.94 29.71 28.73 29.58 149,700 +0.29(+0.99%)
Oct 17, 2007 29.07 29.46 28.74 29.29 188,600 +0.49(+1.70%)
Oct 16, 2007 28.76 28.97 28.60 28.80 154,500 -0.14(-0.48%)
Oct 15, 2007 29.10 29.35 28.56 28.94 237,100 -0.32(-1.09%)
Oct 12, 2007 28.96 29.59 28.93 29.26 157,100 +0.16(+0.55%)
Oct 11, 2007 29.36 29.67 28.83 29.10 216,300 -0.36(-1.22%)
Oct 10, 2007 29.72 29.81 29.16 29.46 149,200 -0.43(-1.44%)
Oct 09, 2007 29.75 29.94 29.39 29.89 147,800 +0.02(+0.07%)
Oct 08, 2007 29.93 29.95 29.46 29.87 147,500 +0.02(+0.07%)
Oct 05, 2007 29.49 29.92 29.25 29.85 472,100 +0.64(+2.19%)
Oct 04, 2007 28.99 29.26 28.72 29.21 133,500 +0.31(+1.07%)
Oct 03, 2007 29.17 29.41 28.68 28.90 267,200 -0.45(-1.53%)
Oct 02, 2007 29.57 29.80 29.21 29.35 252,700 -0.15(-0.51%)
Oct 01, 2007 28.75 29.82 28.74 29.50 259,800 +0.66(+2.29%)
Sep 28, 2007 29.14 29.46 28.77 28.84 205,800 -0.45(-1.54%)
Sep 27, 2007 29.50 29.52 29.12 29.29 201,400 -0.11(-0.37%)
Sep 26, 2007 29.16 29.50 29.03 29.40 185,800 +0.32(+1.10%)
Sep 25, 2007 28.70 29.22 28.51 29.08 190,600 +0.10(+0.35%)
Sep 24, 2007 29.17 29.46 28.80 28.98 222,600 -0.34(-1.16%)
Sep 21, 2007 29.33 29.50 29.19 29.32 328,000 +0.24(+0.83%)
Sep 20, 2007 28.66 29.26 28.37 29.08 250,700 +0.35(+1.22%)
Sep 19, 2007 28.70 28.88 28.43 28.73 298,900 +0.35(+1.23%)
Sep 18, 2007 27.39 28.46 27.38 28.38 514,700 +1.17(+4.30%)
Sep 17, 2007 27.48 27.69 27.18 27.21 531,300 -0.45(-1.63%)
Sep 14, 2007 27.50 27.91 27.35 27.66 309,400 -0.12(-0.43%)
Sep 13, 2007 27.65 28.13 27.40 27.78 1,047,300 +0.48(+1.76%)
Sep 12, 2007 27.23 27.50 27.05 27.30 612,500 +0.01(+0.04%)
Sep 11, 2007 26.83 27.41 26.83 27.29 525,200 +0.45(+1.68%)
Sep 10, 2007 27.62 27.63 26.78 26.84 365,900 -0.66(-2.40%)
Sep 07, 2007 27.29 27.78 27.17 27.50 441,500 -0.29(-1.04%)
Sep 06, 2007 27.49 28.13 27.28 27.79 299,800 +0.34(+1.24%)
Sep 05, 2007 27.21 27.65 26.95 27.45 395,900 +0.28(+1.03%)
Sep 04, 2007 27.38 27.47 26.97 27.17 467,100 -0.21(-0.77%)
Aug 31, 2007 27.28 27.71 27.21 27.38 322,000 +0.55(+2.05%)
Aug 30, 2007 26.84 27.33 26.63 26.83 234,500 -0.39(-1.43%)
Aug 29, 2007 26.59 27.27 26.59 27.22 257,200 +0.73(+2.76%)
Aug 28, 2007 26.85 26.99 26.46 26.49 262,000 -0.63(-2.32%)
Aug 27, 2007 26.90 27.34 26.57 27.12 319,800 +0.18(+0.67%)
Aug 24, 2007 26.25 26.94 26.11 26.94 298,000 +0.84(+3.22%)
Aug 23, 2007 27.07 27.25 26.05 26.10 490,900 -0.80(-2.97%)
Aug 22, 2007 26.62 27.09 26.62 26.90 288,500 +0.48(+1.82%)
Aug 21, 2007 26.47 26.69 26.01 26.42 382,200 +0.12(+0.46%)
Aug 20, 2007 26.34 26.70 26.09 26.30 411,700 +0.17(+0.65%)
Aug 17, 2007 26.90 27.20 25.63 26.13 733,800 +0.05(+0.19%)
Aug 16, 2007 25.36 26.09 24.57 26.08 1,040,000 +0.54(+2.11%)
Aug 15, 2007 25.90 26.62 25.35 25.54 751,300 -0.26(-1.01%)
Aug 14, 2007 26.82 26.99 25.80 25.80 493,200 -1.03(-3.84%)
Aug 13, 2007 26.97 27.13 26.56 26.83 613,400 +0.51(+1.94%)
Aug 10, 2007 25.85 26.98 25.85 26.32 1,162,500 +0.77(+3.01%)
Aug 09, 2007 25.34 26.37 25.29 25.55 924,300 -0.43(-1.66%)
Aug 08, 2007 25.86 26.61 25.00 25.98 1,052,600 +0.41(+1.60%)
Aug 07, 2007 26.00 26.52 25.15 25.57 736,300 -0.43(-1.65%)
Aug 06, 2007 26.26 26.31 25.35 26.00 809,900 -0.36(-1.37%)
Aug 03, 2007 26.95 27.40 26.36 26.36 707,900 -1.04(-3.80%)
Aug 02, 2007 27.35 27.75 26.95 27.40 841,900 +0.47(+1.75%)
Aug 01, 2007 26.15 27.27 25.84 26.93 852,900 +1.28(+4.99%)
Jul 31, 2007 26.31 26.41 25.58 25.65 578,900 -0.16(-0.62%)
Jul 30, 2007 26.19 26.50 25.72 25.81 594,200 -0.10(-0.39%)
Jul 27, 2007 26.77 26.80 25.45 25.91 811,700 -0.99(-3.68%)
Jul 26, 2007 28.01 28.15 26.46 26.90 780,500 -1.59(-5.58%)
Jul 25, 2007 29.75 29.95 28.13 28.49 623,800 -0.93(-3.16%)
Jul 24, 2007 30.35 30.41 29.40 29.42 405,900 -1.13(-3.70%)
Jul 23, 2007 30.91 31.05 30.53 30.55 229,000 -0.30(-0.97%)
Jul 20, 2007 30.92 31.04 30.63 30.85 412,900 -0.14(-0.45%)
Jul 19, 2007 31.10 31.34 30.74 30.99 304,200 -0.01(-0.03%)
Jul 18, 2007 31.33 31.57 30.72 31.00 453,100 +0.40(+1.31%)
Jul 17, 2007 30.64 31.15 30.56 30.60 274,000 +0.08(+0.26%)
Jul 16, 2007 30.30 30.99 30.13 30.52 357,100 +0.23(+0.76%)
Jul 13, 2007 31.20 31.27 30.09 30.29 456,200 -1.08(-3.44%)
Jul 12, 2007 30.68 31.38 30.35 31.37 279,200 +0.98(+3.22%)
Jul 11, 2007 30.15 30.57 30.09 30.39 259,500 +0.28(+0.93%)
Jul 10, 2007 30.77 30.91 30.06 30.11 255,000 -1.04(-3.34%)
Jul 09, 2007 30.86 31.39 30.81 31.15 213,800 +0.45(+1.47%)
Jul 06, 2007 30.59 30.90 30.27 30.70 150,300 +0.22(+0.72%)
Jul 05, 2007 30.46 30.60 30.12 30.48 215,400 +0.20(+0.66%)
Jul 03, 2007 30.56 30.65 30.13 30.28 125,600 -0.27(-0.88%)
Jul 02, 2007 30.20 30.57 30.00 30.55 345,600 +0.71(+2.38%)
Jun 29, 2007 30.00 30.22 29.80 29.84 397,000 -0.06(-0.20%)
Jun 28, 2007 29.59 30.10 29.65 29.90 304,400 +0.31(+1.05%)
Jun 27, 2007 29.30 29.72 28.95 29.59 341,600 +0.29(+0.99%)
Jun 26, 2007 29.72 29.94 29.06 29.30 394,400 -0.42(-1.41%)
Jun 25, 2007 30.35 30.50 29.62 29.72 393,200 -0.68(-2.24%)
Jun 22, 2007 30.59 30.78 30.05 30.40 603,800 -0.10(-0.33%)
Jun 21, 2007 30.17 30.64 29.91 30.50 329,700 +0.14(+0.46%)
Jun 20, 2007 31.09 31.12 30.33 30.36 336,200 -0.60(-1.94%)
Jun 19, 2007 31.02 31.08 30.59 30.96 437,700 -0.08(-0.26%)
Jun 18, 2007 31.30 31.45 30.83 31.04 172,200 -0.17(-0.54%)
Jun 15, 2007 31.38 31.80 30.98 31.21 447,000 +0.61(+1.99%)
Jun 14, 2007 31.03 31.20 30.51 30.60 601,000 -0.13(-0.42%)
Jun 13, 2007 30.23 30.87 29.92 30.73 519,300 +0.66(+2.19%)
Jun 12, 2007 31.82 31.82 30.01 30.07 568,600 -0.86(-2.78%)
Jun 11, 2007 31.20 31.28 30.83 30.93 326,600 -0.19(-0.61%)
Jun 08, 2007 30.55 31.29 30.55 31.12 376,200 +0.57(+1.87%)
Jun 07, 2007 31.63 31.85 30.55 30.55 341,900 -0.94(-2.99%)
Jun 06, 2007 32.01 32.18 31.25 31.49 443,900 -0.75(-2.33%)
Jun 05, 2007 32.66 32.73 32.06 32.24 364,900 -0.45(-1.38%)
Jun 04, 2007 33.25 33.31 32.56 32.69 377,700 -0.61(-1.83%)
Jun 01, 2007 32.85 33.40 32.80 33.30 562,300 +0.77(+2.37%)
May 31, 2007 32.35 32.78 32.25 32.53 293,600 +0.18(+0.56%)
May 30, 2007 31.95 32.35 31.76 32.35 396,300 +0.40(+1.25%)
May 29, 2007 31.87 32.10 31.81 31.95 458,390 +0.25(+0.79%)
May 25, 2007 31.24 31.97 31.24 31.70 467,100 +0.86(+2.79%)
May 24, 2007 30.71 31.56 30.42 30.84 927,700 +0.10(+0.33%)
May 23, 2007 30.71 31.19 30.53 30.74 379,700 +0.22(+0.72%)
May 22, 2007 29.97 30.73 30.03 30.52 702,500 +0.55(+1.84%)
May 21, 2007 29.13 30.28 29.13 29.97 802,450 +0.75(+2.57%)
May 18, 2007 29.21 29.39 28.88 29.22 282,000 +0.12(+0.41%)
May 17, 2007 27.83 29.34 27.83 29.10 580,000 +1.16(+4.15%)
May 16, 2007 27.75 28.07 27.70 27.94 416,100 +0.27(+0.98%)
May 15, 2007 27.31 27.92 27.15 27.67 517,100 +0.39(+1.43%)
May 14, 2007 27.40 27.60 27.15 27.28 368,000 -0.12(-0.44%)
May 11, 2007 27.40 27.83 27.39 27.40 637,800 +0.01(+0.04%)
May 10, 2007 28.05 28.45 27.16 27.39 735,000 -1.29(-4.50%)
May 09, 2007 28.46 29.14 28.27 28.68 1,311,600 +0.20(+0.70%)
May 08, 2007 27.47 28.55 27.47 28.48 1,364,800 +0.87(+3.15%)
May 07, 2007 27.21 27.64 27.19 27.61 481,000 +0.40(+1.47%)
May 04, 2007 27.54 27.54 27.09 27.21 574,800 -0.16(-0.58%)
May 03, 2007 27.05 27.50 26.99 27.37 512,300 +0.30(+1.11%)
May 02, 2007 26.90 27.54 26.81 27.07 360,700 +0.16(+0.59%)
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.