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, 2004 15.70 15.73 15.11 15.37 122,000 -0.33(-2.12%)
Apr 29, 2004 15.95 15.98 15.65 15.70 132,500 -0.19(-1.18%)
Apr 28, 2004 16.53 16.53 15.79 15.89 98,900 -0.71(-4.30%)
Apr 27, 2004 16.43 16.85 16.37 16.60 67,500 +0.23(+1.43%)
Apr 26, 2004 16.60 16.65 16.30 16.37 107,000 -0.30(-1.80%)
Apr 23, 2004 16.65 16.67 16.51 16.67 38,900 +0.02(+0.12%)
Apr 22, 2004 16.47 16.67 16.45 16.65 65,100 +0.21(+1.26%)
Apr 21, 2004 16.23 16.53 16.14 16.44 163,000 +0.22(+1.36%)
Apr 20, 2004 16.60 16.62 16.21 16.22 82,200 -0.35(-2.13%)
Apr 19, 2004 16.43 16.59 16.34 16.57 176,100 +0.14(+0.85%)
Apr 16, 2004 16.27 16.49 15.80 16.43 119,100 +0.27(+1.65%)
Apr 15, 2004 16.19 16.37 16.10 16.17 66,500 -0.02(-0.12%)
Apr 14, 2004 16.10 16.53 15.97 16.19 69,200 +0.06(+0.37%)
Apr 13, 2004 16.24 16.47 16.10 16.13 41,300 -0.01(-0.08%)
Apr 12, 2004 16.90 16.98 16.14 16.14 189,300 -0.69(-4.12%)
Apr 08, 2004 17.13 17.15 16.79 16.83 14,200 -0.20(-1.17%)
Apr 07, 2004 17.23 17.28 16.98 17.03 51,300 -0.23(-1.35%)
Apr 06, 2004 17.20 17.33 17.00 17.27 46,700 +0.10(+0.58%)
Apr 05, 2004 17.40 17.40 16.93 17.17 46,600 -0.10(-0.58%)
Apr 02, 2004 17.05 17.33 16.99 17.27 50,000 +0.38(+2.25%)
Apr 01, 2004 16.50 17.03 16.50 16.89 99,400 +0.42(+2.55%)
Mar 31, 2004 16.64 16.67 16.33 16.47 74,900 -0.17(-1.04%)
Mar 30, 2004 16.63 16.71 16.41 16.64 59,900 +0.01(+0.08%)
Mar 29, 2004 16.53 16.81 16.33 16.63 73,600 +0.23(+1.42%)
Mar 26, 2004 16.07 16.69 16.04 16.39 86,900 +0.39(+2.46%)
Mar 25, 2004 15.80 16.31 15.80 16.00 93,900 +0.29(+1.87%)
Mar 24, 2004 15.80 15.91 15.67 15.71 92,700 -0.05(-0.30%)
Mar 23, 2004 15.73 15.93 15.70 15.75 65,900 +0.09(+0.55%)
Mar 22, 2004 15.81 15.83 15.55 15.67 196,700 -0.15(-0.93%)
Mar 19, 2004 15.60 15.97 15.43 15.81 117,000 +0.31(+2.02%)
Mar 18, 2004 15.57 15.62 15.33 15.50 66,700 +0.03(+0.22%)
Mar 17, 2004 15.46 15.70 15.43 15.47 80,300 +0.04(+0.26%)
Mar 16, 2004 15.83 15.94 14.81 15.43 192,600 -0.42(-2.64%)
Mar 15, 2004 16.36 16.36 15.84 15.84 65,500 -0.58(-3.52%)
Mar 12, 2004 16.02 16.42 15.94 16.42 48,100 +0.48(+3.01%)
Mar 11, 2004 15.84 16.34 15.76 15.94 58,500 +0.14(+0.90%)
Mar 10, 2004 16.28 16.28 15.75 15.80 87,700 -0.48(-2.95%)
Mar 09, 2004 16.26 16.44 16.26 16.28 51,400 +0.02(+0.11%)
Mar 08, 2004 16.37 16.40 16.26 16.26 305,500 -0.06(-0.38%)
Mar 05, 2004 16.18 16.38 16.13 16.32 49,600 +0.21(+1.30%)
Mar 04, 2004 16.44 16.44 16.12 16.12 61,300 -0.31(-1.89%)
Mar 03, 2004 16.44 16.48 16.36 16.43 71,200 +0.03(+0.16%)
Mar 02, 2004 16.13 16.56 16.13 16.40 99,600 +0.27(+1.65%)
Mar 01, 2004 16.09 16.35 16.09 16.13 154,000 +0.04(+0.28%)
Feb 27, 2004 15.99 16.34 15.92 16.09 79,700 +0.10(+0.64%)
Feb 26, 2004 15.82 15.99 15.76 15.99 52,800 +0.19(+1.18%)
Feb 25, 2004 15.47 15.84 15.43 15.80 201,000 +0.35(+2.24%)
Feb 24, 2004 15.17 15.54 15.13 15.45 135,600 +0.28(+1.87%)
Feb 23, 2004 15.30 15.40 15.13 15.17 66,200 -0.13(-0.84%)
Feb 20, 2004 15.10 15.38 15.03 15.30 93,700 +0.23(+1.53%)
Feb 19, 2004 15.42 15.47 14.98 15.07 52,400 -0.35(-2.28%)
Feb 18, 2004 15.60 15.63 15.40 15.42 50,200 -0.10(-0.66%)
Feb 17, 2004 15.64 15.66 15.38 15.52 94,500 -0.24(-1.52%)
Feb 13, 2004 15.91 16.07 15.59 15.76 106,500 -0.16(-1.03%)
Feb 12, 2004 15.69 16.07 15.64 15.92 165,200 +0.52(+3.41%)
Feb 11, 2004 15.33 15.47 15.05 15.40 257,400 +0.16(+1.02%)
Feb 10, 2004 15.11 15.35 14.96 15.24 94,500 +0.18(+1.18%)
Feb 09, 2004 14.78 15.16 14.78 15.07 125,900 +0.29(+1.95%)
Feb 06, 2004 14.71 14.89 14.68 14.78 94,300 +0.07(+0.45%)
Feb 05, 2004 14.72 14.99 14.62 14.71 63,000 +0.08(+0.52%)
Feb 04, 2004 15.13 15.13 14.30 14.64 93,800 -0.49(-3.23%)
Feb 03, 2004 14.69 15.14 14.67 15.12 234,600 +0.45(+3.06%)
Feb 02, 2004 14.58 14.84 14.40 14.68 203,400 +0.03(+0.21%)
Jan 30, 2004 15.20 15.21 14.25 14.64 280,800 -0.60(-3.91%)
Jan 29, 2004 15.78 15.78 15.14 15.24 130,600 -0.50(-3.16%)
Jan 28, 2004 16.39 16.39 15.67 15.74 92,200 -0.43(-2.67%)
Jan 27, 2004 16.47 16.47 16.09 16.17 54,300 -0.23(-1.41%)
Jan 26, 2004 16.58 16.60 16.29 16.40 162,500 -0.12(-0.75%)
Jan 23, 2004 16.76 16.76 16.38 16.52 69,700 -0.21(-1.25%)
Jan 22, 2004 16.49 16.78 16.49 16.73 103,700 +0.27(+1.62%)
Jan 21, 2004 16.49 16.76 16.40 16.47 51,000 +0.02(+0.13%)
Jan 20, 2004 16.44 16.45 16.24 16.44 108,000 +0.11(+0.68%)
Jan 16, 2004 16.31 16.53 16.14 16.33 84,600 +0.03(+0.16%)
Jan 15, 2004 16.43 16.58 16.22 16.31 88,500 -0.12(-0.70%)
Jan 14, 2004 16.13 16.48 16.13 16.42 202,500 +0.32(+1.99%)
Jan 13, 2004 15.76 16.11 15.76 16.10 211,800 +0.39(+2.46%)
Jan 12, 2004 15.40 15.72 15.40 15.72 138,900 +0.38(+2.49%)
Jan 09, 2004 15.20 15.37 15.18 15.33 69,200 -0.01(-0.09%)
Jan 08, 2004 15.22 15.41 15.22 15.35 98,900 +0.19(+1.26%)
Jan 07, 2004 14.41 15.16 14.41 15.16 267,600 +0.74(+5.15%)
Jan 06, 2004 14.57 14.57 14.31 14.41 107,800 -0.16(-1.13%)
Jan 05, 2004 14.47 14.62 14.46 14.58 168,100 +0.14(+0.95%)
Jan 02, 2004 14.33 14.49 14.27 14.44 114,000 +0.44(+3.14%)
Dec 31, 2003 14.29 14.33 14.00 14.00 73,400 -0.33(-2.33%)
Dec 30, 2003 14.89 14.89 14.20 14.33 365,900 -0.58(-3.87%)
Dec 29, 2003 14.19 15.42 14.18 14.91 188,400 +0.72(+5.07%)
Dec 26, 2003 14.22 14.32 14.16 14.19 29,000 +0.02(+0.16%)
Dec 24, 2003 14.04 14.24 13.96 14.17 25,400 +0.12(+0.89%)
Dec 23, 2003 13.98 14.09 13.96 14.04 104,800 +0.00(+0.03%)
Dec 22, 2003 13.43 14.19 13.43 14.04 100,900 +0.70(+5.26%)
Dec 19, 2003 13.42 13.51 13.13 13.34 271,000 -0.08(-0.63%)
Dec 18, 2003 13.35 13.47 13.24 13.42 238,100 +0.04(+0.30%)
Dec 17, 2003 12.97 13.39 12.91 13.38 407,800 +0.41(+3.15%)
Dec 16, 2003 12.76 12.97 12.64 12.97 269,100 +0.28(+2.24%)
Dec 15, 2003 12.89 12.89 12.52 12.69 259,000 +0.56(+4.66%)
Dec 12, 2003 11.88 12.14 11.88 12.12 87,500 +0.25(+2.10%)
Dec 11, 2003 11.67 11.95 11.64 11.88 69,600 +0.25(+2.18%)
Dec 10, 2003 11.60 11.78 11.56 11.62 83,000 +0.18(+1.59%)
Dec 09, 2003 11.53 11.53 11.41 11.44 94,500 +0.02(+0.16%)
Dec 08, 2003 11.38 11.47 11.34 11.42 104,800 +0.04(+0.39%)
Dec 05, 2003 11.64 11.64 11.42 11.38 46,000 -0.27(-2.29%)
Dec 04, 2003 11.73 11.77 11.56 11.64 52,100 -0.15(-1.24%)
Dec 03, 2003 11.80 11.88 11.80 11.79 123,900 -0.01(-0.11%)
Dec 02, 2003 12.13 12.13 11.80 11.80 100,900 +0.06(+0.53%)
Dec 01, 2003 11.56 11.76 11.56 11.74 90,200 +0.52(+4.59%)
Nov 28, 2003 11.33 11.33 11.23 11.23 4,500 -0.08(-0.75%)
Nov 26, 2003 11.33 11.33 11.20 11.31 37,700 +0.00(+0.04%)
Nov 25, 2003 11.38 11.40 11.30 11.31 61,700 -0.03(-0.23%)
Nov 24, 2003 11.24 11.40 11.24 11.33 48,800 +0.13(+1.19%)
Nov 21, 2003 11.19 11.40 11.16 11.20 32,700 +0.04(+0.40%)
Nov 20, 2003 10.84 11.20 10.84 11.16 314,600 +0.21(+1.91%)
Nov 19, 2003 11.09 11.21 10.92 10.95 47,000 -0.16(-1.48%)
Nov 18, 2003 11.39 11.39 11.03 11.11 35,300 -0.24(-2.08%)
Nov 17, 2003 11.42 11.44 11.35 11.35 43,900 -0.25(-2.18%)
Nov 14, 2003 11.55 11.72 11.51 11.60 33,000 +0.11(+0.97%)
Nov 13, 2003 11.40 11.50 11.38 11.49 31,100 +0.07(+0.62%)
Nov 12, 2003 11.44 11.50 11.34 11.42 67,700 +0.03(+0.23%)
Nov 11, 2003 11.62 11.62 11.39 11.39 81,700 -0.16(-1.42%)
Nov 10, 2003 11.78 11.79 11.56 11.56 50,200 -0.27(-2.26%)
Nov 07, 2003 11.56 11.93 11.56 11.82 219,600 +0.35(+3.02%)
Nov 06, 2003 11.10 11.48 11.07 11.48 103,800 +0.37(+3.32%)
Nov 05, 2003 11.51 11.14 10.99 11.11 106,400 -0.16(-1.42%)
Nov 04, 2003 11.51 11.54 11.24 11.27 72,100 -0.29(-2.54%)
Nov 03, 2003 11.00 11.95 11.00 11.56 141,750 +0.76(+6.99%)
Oct 31, 2003 11.62 11.47 10.76 10.80 152,800 -0.81(-7.00%)
Oct 30, 2003 11.58 11.64 11.56 11.62 134,900 -0.16(-1.32%)
Oct 29, 2003 11.67 11.77 11.40 11.77 35,000 +0.22(+1.88%)
Oct 28, 2003 11.43 11.56 11.38 11.56 26,400 +0.19(+1.64%)
Oct 27, 2003 11.04 11.44 11.04 11.37 43,500 +0.34(+3.06%)
Oct 24, 2003 11.00 11.09 10.92 11.03 61,900 +0.12(+1.10%)
Oct 23, 2003 11.18 11.18 10.56 10.91 109,000 -0.32(-2.85%)
Oct 22, 2003 11.62 11.62 11.20 11.23 44,400 -0.41(-3.51%)
Oct 21, 2003 11.67 11.68 11.62 11.64 70,900 -0.03(-0.23%)
Oct 20, 2003 11.68 11.73 11.58 11.67 28,300 -0.04(-0.30%)
Oct 17, 2003 11.51 11.70 11.51 11.70 28,000 +0.16(+1.39%)
Oct 16, 2003 11.47 11.50 11.40 11.54 40,400 +0.16(+1.41%)
Oct 15, 2003 11.29 11.48 11.11 11.38 19,800 +0.14(+1.22%)
Oct 14, 2003 11.11 11.24 11.11 11.24 33,000 +0.15(+1.32%)
Oct 13, 2003 10.93 11.16 10.93 11.10 36,300 +0.13(+1.22%)
Oct 10, 2003 11.27 11.27 10.96 10.96 53,000 -0.32(-2.84%)
Oct 09, 2003 11.11 11.27 11.11 11.28 43,700 +0.12(+1.07%)
Oct 08, 2003 11.21 11.24 11.11 11.16 21,100 -0.08(-0.75%)
Oct 07, 2003 11.22 11.29 11.20 11.25 28,300 +0.03(+0.24%)
Oct 06, 2003 11.08 11.44 11.08 11.22 56,900 -0.09(-0.79%)
Oct 03, 2003 10.98 11.40 10.98 11.31 53,300 +0.38(+3.46%)
Oct 02, 2003 10.75 11.05 10.75 10.93 55,400 +0.04(+0.41%)
Oct 01, 2003 10.46 10.88 10.46 10.89 52,600 +0.35(+3.33%)
Sep 30, 2003 10.64 10.64 10.43 10.54 71,800 -0.15(-1.37%)
Sep 29, 2003 10.33 10.68 10.23 10.68 61,200 +0.36(+3.44%)
Sep 26, 2003 10.16 10.58 10.05 10.33 46,000 +0.18(+1.80%)
Sep 25, 2003 10.73 10.73 10.15 10.15 28,800 -0.63(-5.86%)
Sep 24, 2003 10.78 10.83 10.75 10.78 66,600 -0.04(-0.33%)
Sep 23, 2003 10.66 10.85 10.66 10.81 72,300 +0.15(+1.42%)
Sep 22, 2003 10.62 10.76 10.62 10.66 29,700 -0.07(-0.66%)
Sep 19, 2003 10.73 10.83 10.73 10.73 41,900 -0.11(-1.03%)
Sep 18, 2003 10.77 10.84 10.75 10.84 42,600 +0.09(+0.83%)
Sep 17, 2003 10.77 10.84 10.74 10.76 53,500 -0.02(-0.21%)
Sep 16, 2003 10.62 10.82 10.58 10.78 26,600 +0.31(+2.97%)
Sep 15, 2003 10.71 10.92 10.31 10.47 75,400 -0.20(-1.87%)
Sep 12, 2003 10.53 10.70 10.47 10.67 66,000 +0.13(+1.27%)
Sep 11, 2003 10.42 10.53 10.40 10.53 99,500 +0.13(+1.28%)
Sep 10, 2003 10.43 10.46 10.36 10.40 98,600 -0.07(-0.68%)
Sep 09, 2003 10.44 10.52 10.40 10.47 85,000 +0.03(+0.25%)
Sep 08, 2003 10.67 10.84 10.31 10.44 90,400 -0.28(-2.65%)
Sep 05, 2003 11.24 11.24 10.64 10.73 70,500 -0.52(-4.62%)
Sep 04, 2003 11.27 11.29 11.17 11.25 61,300 -0.08(-0.74%)
Sep 03, 2003 11.11 11.44 11.07 11.33 75,900 +0.21(+1.88%)
Sep 02, 2003 10.71 11.12 10.67 11.12 73,000 +0.36(+3.34%)
Aug 29, 2003 10.58 10.86 10.57 10.76 18,200 +0.12(+1.13%)
Aug 28, 2003 10.56 10.65 10.53 10.64 17,900 +0.04(+0.38%)
Aug 27, 2003 10.44 10.71 10.40 10.60 29,800 +0.13(+1.23%)
Aug 26, 2003 10.36 10.57 10.29 10.48 20,200 +0.12(+1.16%)
Aug 25, 2003 10.41 10.52 10.32 10.36 30,500 -0.12(-1.19%)
Aug 22, 2003 10.44 10.49 10.30 10.48 52,900 +0.09(+0.86%)
Aug 21, 2003 10.18 10.39 10.04 10.39 152,600 +0.30(+3.00%)
Aug 20, 2003 9.733 10.16 9.733 10.09 193,100 +0.31(+3.18%)
Aug 19, 2003 9.729 9.778 9.689 9.778 90,100 +0.05(+0.50%)
Aug 18, 2003 9.769 9.769 9.702 9.729 58,100 +0.06(+0.64%)
Aug 15, 2003 9.733 9.751 9.644 9.667 23,500 -0.02(-0.23%)
Aug 14, 2003 9.622 9.764 9.622 9.689 50,100 +0.08(+0.83%)
Aug 13, 2003 9.733 9.733 9.600 9.609 17,400 -0.12(-1.28%)
Aug 12, 2003 9.627 9.733 9.600 9.733 105,500 +0.13(+1.34%)
Aug 11, 2003 9.689 9.698 9.333 9.604 54,800 -0.05(-0.55%)
Aug 08, 2003 9.707 9.733 9.560 9.658 24,200 -0.00(-0.05%)
Aug 07, 2003 9.653 9.707 9.609 9.662 38,200 +0.00(+0.00%)
Aug 06, 2003 9.933 9.933 9.649 9.662 32,400 -0.24(-2.42%)
Aug 05, 2003 10.29 10.29 9.902 9.902 29,400 -0.32(-3.13%)
Aug 04, 2003 10.22 10.26 10.11 10.22 81,700 -0.17(-1.67%)
Aug 01, 2003 9.933 10.44 9.933 10.40 81,600 +0.44(+4.37%)
Jul 31, 2003 9.800 9.996 9.800 9.960 14,900 +0.18(+1.86%)
Jul 30, 2003 9.778 9.956 9.778 9.778 18,300 +0.04(+0.46%)
Jul 29, 2003 9.822 9.822 9.662 9.733 33,800 +0.02(+0.23%)
Jul 28, 2003 9.889 9.911 9.711 9.711 26,000 -0.22(-2.24%)
Jul 25, 2003 9.782 9.969 9.756 9.933 25,600 +0.16(+1.59%)
Jul 24, 2003 9.453 9.867 9.444 9.778 138,700 +0.37(+3.92%)
Jul 23, 2003 9.333 9.480 9.324 9.409 159,900 -0.02(-0.19%)
Jul 22, 2003 9.556 9.578 9.378 9.427 18,300 -0.08(-0.89%)
Jul 21, 2003 9.689 9.733 9.471 9.511 21,000 -0.24(-2.51%)
Jul 18, 2003 9.711 9.778 9.622 9.756 11,700 +0.03(+0.27%)
Jul 17, 2003 9.698 9.738 9.542 9.729 22,500 -0.00(-0.05%)
Jul 16, 2003 9.600 9.804 9.489 9.733 30,900 +0.22(+2.34%)
Jul 15, 2003 9.778 9.800 9.436 9.511 17,800 -0.24(-2.51%)
Jul 14, 2003 9.782 9.911 9.578 9.756 37,000 +0.03(+0.32%)
Jul 11, 2003 9.556 9.778 9.533 9.724 85,500 +0.14(+1.44%)
Jul 10, 2003 9.533 9.667 9.476 9.587 59,800 +0.03(+0.33%)
Jul 09, 2003 9.773 9.778 9.524 9.556 57,500 -0.26(-2.67%)
Jul 08, 2003 9.333 9.991 9.302 9.818 51,400 +0.53(+5.69%)
Jul 07, 2003 9.311 9.356 9.253 9.289 44,000 +0.02(+0.24%)
Jul 03, 2003 9.244 9.333 9.200 9.267 16,600 -0.01(-0.14%)
Jul 02, 2003 9.253 9.311 9.156 9.280 36,400 +0.03(+0.29%)
Jul 01, 2003 9.111 9.253 9.067 9.253 56,100 +0.11(+1.22%)
Jun 30, 2003 9.022 9.222 9.022 9.142 99,300 +0.14(+1.58%)
Jun 27, 2003 9.276 9.276 8.996 9.000 48,200 -0.27(-2.92%)
Jun 26, 2003 8.911 9.284 8.880 9.271 32,100 +0.37(+4.20%)
Jun 25, 2003 8.889 8.942 8.867 8.898 16,100 +0.01(+0.10%)
Jun 24, 2003 8.916 9.031 8.876 8.889 20,100 -0.03(-0.30%)
Jun 23, 2003 8.933 8.964 8.858 8.916 58,000 -0.06(-0.69%)
Jun 20, 2003 8.933 8.987 8.898 8.978 52,000 +0.09(+1.00%)
Jun 19, 2003 8.942 9.022 8.889 8.889 21,800 -0.08(-0.84%)
Jun 18, 2003 9.102 9.107 8.920 8.964 26,700 -0.14(-1.51%)
Jun 17, 2003 8.978 9.164 8.889 9.102 71,900 +0.12(+1.39%)
Jun 16, 2003 8.867 8.978 8.822 8.978 67,100 +0.11(+1.20%)
Jun 13, 2003 9.089 9.102 8.867 8.871 27,100 -0.20(-2.16%)
Jun 12, 2003 8.978 9.089 8.867 9.067 61,900 +0.09(+0.99%)
Jun 11, 2003 9.111 9.129 8.956 8.978 35,100 -0.13(-1.46%)
Jun 10, 2003 9.129 9.284 9.004 9.111 25,200 +0.00(+0.05%)
Jun 09, 2003 9.333 9.378 9.044 9.107 38,400 -0.24(-2.57%)
Jun 06, 2003 9.369 9.444 9.164 9.347 40,000 -0.05(-0.57%)
Jun 05, 2003 9.338 9.489 9.204 9.400 66,400 +0.04(+0.48%)
Jun 04, 2003 9.333 9.440 9.333 9.356 37,100 -0.09(-0.94%)
Jun 03, 2003 9.311 9.524 9.289 9.444 28,200 +0.12(+1.29%)
Jun 02, 2003 9.324 9.378 9.267 9.324 53,900 +0.04(+0.38%)
May 30, 2003 9.111 9.333 9.111 9.289 44,100 +0.23(+2.50%)
May 29, 2003 8.933 9.307 8.933 9.062 42,800 +0.13(+1.44%)
May 28, 2003 8.911 8.933 8.822 8.933 36,200 +0.09(+1.00%)
May 27, 2003 8.889 8.893 8.711 8.844 57,300 -0.04(-0.45%)
May 23, 2003 8.889 8.893 8.822 8.884 20,600 +0.00(+0.00%)
May 22, 2003 8.844 8.889 8.836 8.884 10,700 +0.02(+0.20%)
May 21, 2003 8.902 8.902 8.831 8.867 7,700 -0.04(-0.40%)
May 20, 2003 8.818 8.929 8.813 8.902 13,500 +0.09(+1.01%)
May 19, 2003 8.889 8.920 8.524 8.813 52,500 -0.18(-1.98%)
May 16, 2003 9.156 9.200 8.987 8.991 41,900 -0.20(-2.22%)
May 15, 2003 9.200 9.236 9.129 9.196 24,100 +0.08(+0.83%)
May 14, 2003 9.204 9.204 8.973 9.120 35,700 +0.03(+0.29%)
May 13, 2003 8.911 9.098 8.853 9.093 11,100 +0.15(+1.69%)
May 12, 2003 9.111 9.129 8.933 8.942 22,500 -0.17(-1.85%)
May 09, 2003 8.898 9.129 8.898 9.111 26,700 +0.20(+2.24%)
May 08, 2003 8.920 9.000 8.898 8.911 65,900 -0.01(-0.10%)
May 07, 2003 8.747 9.053 8.667 8.920 48,100 +0.11(+1.21%)
May 06, 2003 8.733 9.004 8.711 8.813 29,700 +0.07(+0.76%)
May 05, 2003 8.733 8.867 8.644 8.747 73,400 +0.08(+0.92%)
May 02, 2003 8.156 8.667 8.133 8.667 85,600 +0.59(+7.26%)
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.