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, 2007 27.35 27.60 27.04 27.19 433,300 -0.04(-0.15%)
Apr 27, 2007 27.00 27.57 26.81 27.23 612,500 -0.16(-0.58%)
Apr 26, 2007 28.10 28.29 27.38 27.39 354,800 -0.79(-2.80%)
Apr 25, 2007 28.40 28.69 28.11 28.18 542,900 -0.02(-0.07%)
Apr 24, 2007 28.60 28.63 28.01 28.20 428,000 -0.44(-1.54%)
Apr 23, 2007 28.76 29.06 28.53 28.64 172,200 -0.14(-0.49%)
Apr 20, 2007 29.47 29.50 28.61 28.78 486,500 +0.14(+0.49%)
Apr 19, 2007 28.25 29.22 28.01 28.64 305,400 +0.29(+1.02%)
Apr 18, 2007 28.34 29.02 28.34 28.35 253,200 -0.06(-0.21%)
Apr 17, 2007 29.05 29.06 28.31 28.41 227,400 -0.68(-2.34%)
Apr 16, 2007 28.49 29.23 28.43 29.09 214,300 +0.66(+2.32%)
Apr 13, 2007 28.52 29.50 28.16 28.43 439,300 -0.02(-0.07%)
Apr 12, 2007 27.20 28.45 26.87 28.45 489,600 +1.20(+4.40%)
Apr 11, 2007 27.63 27.63 27.00 27.25 110,000 -0.37(-1.34%)
Apr 10, 2007 27.70 27.77 27.45 27.62 250,000 +0.02(+0.07%)
Apr 09, 2007 27.20 28.25 27.06 27.60 489,200 +0.83(+3.10%)
Apr 05, 2007 26.58 26.89 25.80 26.77 232,000 -0.16(-0.59%)
Apr 04, 2007 27.05 27.05 26.76 26.93 221,600 -0.16(-0.59%)
Apr 03, 2007 26.60 27.13 26.59 27.09 181,700 +0.51(+1.92%)
Apr 02, 2007 26.60 26.72 26.25 26.58 222,000 -0.03(-0.11%)
Mar 30, 2007 26.20 26.67 26.20 26.61 288,700 +0.37(+1.41%)
Mar 29, 2007 26.00 26.25 25.81 26.24 241,300 +0.37(+1.43%)
Mar 28, 2007 25.90 26.10 25.59 25.87 355,500 -0.09(-0.35%)
Mar 27, 2007 26.21 26.21 25.65 25.96 255,800 -0.25(-0.95%)
Mar 26, 2007 26.73 26.73 26.09 26.21 316,600 -0.56(-2.09%)
Mar 23, 2007 26.35 26.90 26.22 26.77 179,000 +0.47(+1.79%)
Mar 22, 2007 26.35 26.50 25.89 26.30 140,600 -0.02(-0.08%)
Mar 21, 2007 25.95 26.53 25.65 26.32 213,400 +0.36(+1.39%)
Mar 20, 2007 25.50 26.02 25.48 25.96 189,200 +0.40(+1.56%)
Mar 19, 2007 25.87 25.87 25.45 25.56 196,100 -0.10(-0.39%)
Mar 16, 2007 25.37 25.89 25.12 25.66 545,000 +0.26(+1.02%)
Mar 15, 2007 25.04 25.58 24.74 25.40 273,800 +0.27(+1.07%)
Mar 14, 2007 25.00 25.30 24.56 25.13 275,200 +0.07(+0.28%)
Mar 13, 2007 25.42 25.60 24.97 25.06 393,300 -0.36(-1.42%)
Mar 12, 2007 25.22 25.62 25.14 25.42 260,000 +0.01(+0.04%)
Mar 09, 2007 25.40 25.63 25.10 25.41 233,100 +0.31(+1.24%)
Mar 08, 2007 24.74 25.42 24.68 25.10 496,000 +0.60(+2.45%)
Mar 07, 2007 24.33 24.65 24.20 24.50 1,344,200 +0.10(+0.41%)
Mar 06, 2007 25.10 25.16 24.39 24.40 565,500 -0.37(-1.49%)
Mar 05, 2007 25.20 25.45 24.77 24.77 466,200 -0.78(-3.05%)
Mar 02, 2007 25.68 26.00 25.50 25.55 305,700 -0.35(-1.35%)
Mar 01, 2007 25.40 26.19 25.32 25.90 452,300 -0.06(-0.23%)
Feb 28, 2007 25.91 26.17 25.53 25.96 377,600 -0.06(-0.23%)
Feb 27, 2007 26.24 27.00 25.62 26.02 431,900 -1.47(-5.35%)
Feb 26, 2007 28.00 28.00 27.37 27.49 364,535 -0.51(-1.82%)
Feb 23, 2007 28.00 28.25 27.81 28.00 253,500 -0.01(-0.04%)
Feb 22, 2007 27.80 28.15 27.71 28.01 428,700 +0.34(+1.23%)
Feb 21, 2007 26.90 27.81 26.70 27.67 392,700 +0.63(+2.33%)
Feb 20, 2007 26.85 27.11 26.64 27.04 321,800 +0.04(+0.15%)
Feb 16, 2007 27.33 27.35 26.74 27.00 242,100 -0.34(-1.24%)
Feb 15, 2007 27.80 27.88 27.14 27.34 226,300 -0.53(-1.90%)
Feb 14, 2007 27.47 28.08 27.40 27.87 430,596 +0.33(+1.20%)
Feb 13, 2007 27.55 27.85 27.00 27.54 758,740 +0.94(+3.53%)
Feb 12, 2007 26.84 26.85 26.44 26.60 156,136 -0.15(-0.56%)
Feb 09, 2007 27.10 27.24 26.67 26.75 163,600 -0.39(-1.44%)
Feb 08, 2007 27.29 27.29 27.00 27.14 120,700 -0.13(-0.48%)
Feb 07, 2007 27.20 27.44 27.02 27.27 203,200 +0.15(+0.55%)
Feb 06, 2007 27.54 27.55 27.01 27.12 264,900 -0.37(-1.35%)
Feb 05, 2007 27.83 27.89 27.34 27.49 298,700 -0.34(-1.22%)
Feb 02, 2007 28.10 28.33 27.64 27.83 329,300 -0.12(-0.43%)
Feb 01, 2007 28.35 28.60 27.85 27.95 450,500 -0.24(-0.85%)
Jan 31, 2007 27.60 28.37 27.56 28.19 223,700 +0.45(+1.62%)
Jan 30, 2007 27.73 27.98 27.44 27.74 168,200 +0.11(+0.40%)
Jan 29, 2007 27.17 27.71 27.01 27.63 231,600 +0.57(+2.11%)
Jan 26, 2007 26.84 27.14 26.53 27.06 168,900 +0.37(+1.39%)
Jan 25, 2007 27.12 27.24 26.58 26.69 153,400 -0.53(-1.95%)
Jan 24, 2007 27.40 27.50 27.03 27.22 161,300 -0.18(-0.66%)
Jan 23, 2007 26.44 27.66 26.29 27.40 271,200 +0.84(+3.16%)
Jan 22, 2007 27.29 27.29 26.31 26.56 153,300 -0.52(-1.92%)
Jan 19, 2007 27.05 27.37 26.84 27.08 124,700 -0.09(-0.33%)
Jan 18, 2007 27.33 27.49 27.15 27.17 221,400 -0.09(-0.33%)
Jan 17, 2007 27.31 27.48 27.08 27.26 351,000 -0.05(-0.18%)
Jan 16, 2007 26.91 27.34 26.66 27.31 222,500 +0.65(+2.44%)
Jan 12, 2007 25.87 26.67 25.87 26.66 197,600 +0.74(+2.85%)
Jan 11, 2007 25.42 25.92 25.42 25.92 318,500 +0.49(+1.93%)
Jan 10, 2007 25.60 25.67 25.31 25.43 200,100 -0.29(-1.13%)
Jan 09, 2007 25.60 25.82 25.36 25.72 161,700 +0.03(+0.12%)
Jan 08, 2007 25.55 25.95 25.38 25.69 223,100 -0.17(-0.66%)
Jan 05, 2007 25.68 26.13 25.46 25.86 364,500 -0.50(-1.90%)
Jan 04, 2007 26.05 26.43 25.83 26.36 192,200 +0.10(+0.38%)
Jan 03, 2007 26.45 26.89 25.72 26.26 249,300 +0.02(+0.08%)
Dec 29, 2006 26.56 26.72 26.19 26.24 189,200 -0.43(-1.61%)
Dec 28, 2006 27.30 27.35 26.65 26.67 229,400 -0.62(-2.27%)
Dec 27, 2006 26.86 27.29 26.86 27.29 188,500 +0.45(+1.68%)
Dec 26, 2006 26.47 26.89 26.47 26.84 131,400 +0.16(+0.60%)
Dec 22, 2006 27.00 27.01 26.56 26.68 133,700 -0.28(-1.04%)
Dec 21, 2006 27.21 27.50 26.85 26.96 177,100 -0.28(-1.03%)
Dec 20, 2006 27.78 27.92 27.18 27.24 208,100 -0.56(-2.01%)
Dec 19, 2006 27.36 27.94 27.06 27.80 170,700 +0.21(+0.76%)
Dec 18, 2006 27.97 27.97 27.48 27.59 153,800 -0.37(-1.32%)
Dec 15, 2006 27.79 28.44 27.51 27.96 323,800 +0.21(+0.76%)
Dec 14, 2006 27.36 27.86 27.14 27.75 267,500 +0.36(+1.31%)
Dec 13, 2006 27.77 27.84 27.17 27.39 164,900 -0.13(-0.47%)
Dec 12, 2006 27.79 27.83 27.14 27.52 271,000 -0.35(-1.26%)
Dec 11, 2006 27.75 28.10 27.71 27.87 200,500 +0.06(+0.22%)
Dec 08, 2006 27.58 27.99 27.49 27.81 268,900 +0.21(+0.76%)
Dec 07, 2006 27.62 27.75 27.50 27.60 270,900 +0.05(+0.18%)
Dec 06, 2006 27.77 27.77 27.22 27.55 195,500 -0.33(-1.18%)
Dec 05, 2006 27.45 27.98 27.28 27.88 210,800 +0.64(+2.35%)
Dec 04, 2006 26.68 27.59 26.63 27.24 447,200 +0.49(+1.83%)
Dec 01, 2006 26.57 27.02 26.25 26.75 267,000 -0.11(-0.41%)
Nov 30, 2006 26.32 27.44 26.32 26.86 419,200 +0.56(+2.13%)
Nov 29, 2006 25.70 26.57 25.64 26.30 291,500 +0.71(+2.77%)
Nov 28, 2006 25.76 25.80 25.30 25.59 192,900 -0.23(-0.89%)
Nov 27, 2006 26.66 26.73 25.81 25.82 185,400 -0.97(-3.62%)
Nov 24, 2006 26.36 26.87 26.32 26.79 54,700 +0.19(+0.71%)
Nov 22, 2006 26.75 26.75 26.37 26.60 107,400 -0.05(-0.19%)
Nov 21, 2006 26.52 26.80 26.35 26.65 105,600 +0.24(+0.91%)
Nov 20, 2006 26.12 26.55 26.02 26.41 215,200 -0.21(-0.79%)
Nov 17, 2006 27.20 27.20 26.50 26.62 168,300 -0.60(-2.20%)
Nov 16, 2006 27.00 27.40 27.00 27.22 297,000 +0.22(+0.81%)
Nov 15, 2006 27.01 27.21 26.85 27.00 511,500 +0.49(+1.85%)
Nov 14, 2006 26.75 26.89 25.76 26.51 287,700 -0.26(-0.97%)
Nov 13, 2006 27.08 27.13 26.64 26.77 161,900 -0.28(-1.04%)
Nov 10, 2006 26.75 27.14 26.59 27.05 113,900 +0.29(+1.08%)
Nov 09, 2006 27.46 27.46 26.53 26.76 202,600 -0.64(-2.34%)
Nov 08, 2006 27.00 27.59 26.85 27.40 211,400 +0.53(+1.97%)
Nov 07, 2006 26.55 27.05 26.40 26.87 293,300 +0.32(+1.21%)
Nov 06, 2006 26.18 26.64 26.05 26.55 215,500 +0.47(+1.80%)
Nov 03, 2006 26.33 26.48 25.84 26.08 362,400 -0.17(-0.65%)
Nov 02, 2006 26.10 26.37 25.61 26.25 416,700 +0.06(+0.23%)
Nov 01, 2006 26.25 27.80 26.03 26.19 647,900 -1.90(-6.76%)
Oct 31, 2006 28.69 28.74 27.68 28.09 313,600 -0.50(-1.75%)
Oct 30, 2006 27.74 28.66 27.72 28.59 330,100 +0.63(+2.25%)
Oct 27, 2006 28.75 28.98 27.85 27.96 373,200 -0.79(-2.75%)
Oct 26, 2006 28.41 29.00 28.25 28.75 481,100 +0.44(+1.55%)
Oct 25, 2006 27.22 28.45 27.22 28.31 410,500 +1.26(+4.66%)
Oct 24, 2006 26.63 27.23 26.49 27.05 326,800 +0.42(+1.58%)
Oct 23, 2006 26.40 26.87 26.17 26.63 225,200 +0.23(+0.87%)
Oct 20, 2006 26.66 26.69 26.31 26.40 169,900 -0.18(-0.68%)
Oct 19, 2006 26.00 26.65 25.86 26.58 192,900 +0.54(+2.07%)
Oct 18, 2006 26.00 26.55 25.98 26.04 274,900 +0.26(+1.01%)
Oct 17, 2006 26.20 26.25 25.30 25.78 214,700 -0.62(-2.35%)
Oct 16, 2006 25.31 26.48 25.31 26.40 387,800 +0.99(+3.90%)
Oct 13, 2006 25.10 25.58 24.93 25.41 227,200 +0.36(+1.44%)
Oct 12, 2006 24.10 25.11 24.10 25.05 212,600 +0.95(+3.94%)
Oct 11, 2006 24.54 24.54 23.82 24.10 176,800 -0.58(-2.35%)
Oct 10, 2006 24.00 24.75 23.95 24.68 416,400 +0.63(+2.62%)
Oct 09, 2006 23.33 24.29 23.17 24.05 371,800 +0.10(+0.42%)
Oct 06, 2006 24.30 24.32 23.66 23.95 243,200 -0.45(-1.84%)
Oct 05, 2006 23.52 24.47 23.50 24.40 437,500 +0.80(+3.39%)
Oct 04, 2006 22.76 23.62 22.32 23.60 458,200 +0.81(+3.55%)
Oct 03, 2006 22.73 23.05 22.42 22.79 292,900 +0.05(+0.22%)
Oct 02, 2006 23.25 23.30 22.71 22.74 355,300 -0.48(-2.07%)
Sep 29, 2006 23.05 23.54 22.85 23.22 313,400 +0.21(+0.91%)
Sep 28, 2006 23.16 23.36 23.01 23.01 283,200 -0.14(-0.60%)
Sep 27, 2006 23.01 23.44 22.92 23.15 254,300 -0.01(-0.04%)
Sep 26, 2006 22.45 23.23 22.42 23.16 308,700 +0.51(+2.25%)
Sep 25, 2006 22.19 22.66 21.75 22.65 457,100 +0.54(+2.44%)
Sep 22, 2006 22.55 22.71 21.90 22.11 389,200 -0.46(-2.04%)
Sep 21, 2006 23.72 23.78 22.53 22.57 409,100 -1.02(-4.32%)
Sep 20, 2006 23.38 23.94 23.38 23.59 234,400 +0.34(+1.46%)
Sep 19, 2006 24.20 24.20 22.84 23.25 355,200 -0.77(-3.21%)
Sep 18, 2006 23.69 24.43 23.42 24.02 439,600 +0.47(+2.00%)
Sep 15, 2006 23.84 23.88 23.31 23.55 478,100 -0.11(-0.46%)
Sep 14, 2006 23.80 24.13 23.45 23.66 287,600 -0.32(-1.33%)
Sep 13, 2006 23.32 24.07 23.30 23.98 506,800 +0.59(+2.52%)
Sep 12, 2006 22.50 23.45 22.50 23.39 670,000 +0.89(+3.96%)
Sep 11, 2006 22.76 22.78 22.33 22.50 519,900 -0.36(-1.57%)
Sep 08, 2006 23.23 23.35 22.78 22.86 402,000 -0.31(-1.34%)
Sep 07, 2006 23.62 23.66 23.08 23.17 417,700 -0.67(-2.81%)
Sep 06, 2006 24.50 24.79 23.82 23.84 418,600 -1.14(-4.56%)
Sep 05, 2006 24.83 25.21 24.50 24.98 429,800 +0.23(+0.93%)
Sep 01, 2006 24.98 25.00 24.38 24.75 309,800 -0.14(-0.56%)
Aug 31, 2006 24.27 25.24 24.27 24.89 501,900 +0.69(+2.85%)
Aug 30, 2006 24.08 24.39 24.01 24.20 265,700 +0.09(+0.37%)
Aug 29, 2006 24.17 24.20 23.50 24.11 222,400 -0.03(-0.12%)
Aug 28, 2006 23.26 24.42 23.26 24.14 387,300 +0.79(+3.38%)
Aug 25, 2006 23.12 23.52 22.85 23.35 262,500 +0.15(+0.65%)
Aug 24, 2006 23.59 23.64 22.75 23.20 378,200 -0.35(-1.49%)
Aug 23, 2006 24.07 24.37 23.33 23.55 410,700 -0.63(-2.61%)
Aug 22, 2006 24.85 25.07 24.00 24.18 531,300 -0.75(-3.01%)
Aug 21, 2006 25.30 25.33 24.79 24.93 244,300 -0.49(-1.93%)
Aug 18, 2006 25.90 25.90 25.09 25.42 275,700 -0.42(-1.63%)
Aug 17, 2006 25.74 26.10 25.43 25.84 256,500 +0.17(+0.66%)
Aug 16, 2006 24.51 25.82 24.44 25.67 416,400 +1.41(+5.81%)
Aug 15, 2006 24.10 24.47 23.90 24.26 582,900 +0.71(+3.01%)
Aug 14, 2006 23.57 24.30 23.39 23.55 321,800 -0.08(-0.34%)
Aug 11, 2006 23.63 24.25 23.50 23.63 284,100 -0.20(-0.84%)
Aug 10, 2006 23.90 24.11 23.20 23.83 949,900 -0.72(-2.93%)
Aug 09, 2006 25.98 26.09 24.45 24.55 574,800 -0.90(-3.54%)
Aug 08, 2006 25.80 26.14 25.29 25.45 393,600 -0.30(-1.17%)
Aug 07, 2006 26.30 26.39 25.53 25.75 601,700 -0.89(-3.34%)
Aug 04, 2006 27.70 27.94 26.28 26.64 718,700 -0.68(-2.49%)
Aug 03, 2006 25.60 27.50 25.54 27.32 772,300 +1.49(+5.77%)
Aug 02, 2006 25.80 26.40 25.65 25.83 950,500 +0.71(+2.83%)
Aug 01, 2006 22.20 25.28 21.00 25.12 2,830,000 -1.19(-4.52%)
Jul 31, 2006 26.22 26.45 25.70 26.31 349,600 -0.31(-1.16%)
Jul 28, 2006 25.78 26.91 25.78 26.62 345,600 +0.92(+3.58%)
Jul 27, 2006 25.90 26.32 25.51 25.70 367,500 +0.12(+0.47%)
Jul 26, 2006 27.35 27.35 25.30 25.58 513,700 -1.77(-6.47%)
Jul 25, 2006 27.40 27.62 26.60 27.35 428,700 -0.16(-0.58%)
Jul 24, 2006 26.27 27.60 26.30 27.51 540,700 +1.24(+4.72%)
Jul 21, 2006 26.89 26.89 25.73 26.27 502,000 -0.82(-3.03%)
Jul 20, 2006 30.30 30.62 26.86 27.09 426,400 -2.70(-9.06%)
Jul 19, 2006 28.62 29.89 28.51 29.79 230,800 +1.17(+4.09%)
Jul 18, 2006 28.79 29.14 27.82 28.62 284,300 +0.08(+0.28%)
Jul 17, 2006 28.90 29.20 28.41 28.54 301,100 -0.69(-2.36%)
Jul 14, 2006 29.60 29.89 28.74 29.23 350,000 -0.67(-2.24%)
Jul 13, 2006 31.19 31.19 29.36 29.90 510,800 -1.25(-4.01%)
Jul 12, 2006 32.05 32.28 31.01 31.15 391,400 -1.28(-3.95%)
Jul 11, 2006 32.50 32.56 31.65 32.43 777,800 -0.67(-2.02%)
Jul 10, 2006 33.13 33.35 32.80 33.10 292,500 +0.19(+0.58%)
Jul 07, 2006 33.97 33.97 32.50 32.91 508,700 -1.05(-3.09%)
Jul 06, 2006 34.79 34.87 33.67 33.96 691,400 -0.81(-2.33%)
Jul 05, 2006 35.55 35.61 34.67 34.77 629,100 -0.92(-2.58%)
Jul 03, 2006 35.49 35.69 35.08 35.69 368,100 +0.22(+0.62%)
Jun 30, 2006 35.20 36.10 34.70 35.47 676,500 +1.16(+3.38%)
Jun 29, 2006 33.70 34.47 33.02 34.31 650,100 +0.76(+2.27%)
Jun 28, 2006 33.44 33.68 32.47 33.55 344,800 +0.19(+0.57%)
Jun 27, 2006 33.25 33.89 32.95 33.36 534,000 +0.11(+0.33%)
Jun 26, 2006 32.90 33.30 32.73 33.25 523,400 +0.57(+1.74%)
Jun 23, 2006 32.55 33.05 32.30 32.68 357,200 +0.15(+0.46%)
Jun 22, 2006 32.35 32.76 31.85 32.53 1,033,700 +0.61(+1.91%)
Jun 21, 2006 30.45 31.98 30.39 31.92 494,300 +1.54(+5.07%)
Jun 20, 2006 29.70 30.96 29.70 30.38 273,600 +0.83(+2.81%)
Jun 19, 2006 30.58 30.58 29.40 29.55 251,900 -0.70(-2.31%)
Jun 16, 2006 30.19 30.41 29.83 30.25 642,000 +0.24(+0.80%)
Jun 15, 2006 28.64 30.15 28.64 30.01 362,700 +1.64(+5.78%)
Jun 14, 2006 28.00 29.22 27.68 28.37 357,700 +0.33(+1.18%)
Jun 13, 2006 28.48 28.99 27.90 28.04 307,100 -0.26(-0.92%)
Jun 12, 2006 28.90 29.25 28.25 28.30 283,700 -0.50(-1.74%)
Jun 09, 2006 29.20 29.61 28.54 28.80 236,900 -0.36(-1.23%)
Jun 08, 2006 29.05 29.46 27.60 29.16 380,100 -0.06(-0.21%)
Jun 07, 2006 29.15 29.54 28.84 29.22 620,100 +0.08(+0.27%)
Jun 06, 2006 29.47 29.60 28.82 29.14 658,600 -0.37(-1.25%)
Jun 05, 2006 30.38 30.38 29.38 29.51 569,300 -0.86(-2.83%)
Jun 02, 2006 30.49 30.65 30.01 30.37 297,400 +0.13(+0.43%)
Jun 01, 2006 30.15 30.58 29.67 30.24 558,100 +0.20(+0.67%)
May 31, 2006 29.66 30.19 29.30 30.04 408,100 +0.63(+2.14%)
May 30, 2006 29.98 29.98 29.30 29.41 484,500 -0.09(-0.31%)
May 26, 2006 29.01 29.70 28.97 29.50 337,700 +0.69(+2.40%)
May 25, 2006 28.12 28.81 28.12 28.81 372,800 +1.07(+3.86%)
May 24, 2006 27.61 28.00 26.90 27.74 524,600 +0.10(+0.36%)
May 23, 2006 26.94 28.36 26.90 27.64 675,400 +1.03(+3.87%)
May 22, 2006 27.09 27.23 26.36 26.61 748,400 -0.98(-3.55%)
May 19, 2006 27.80 27.90 26.84 27.59 512,500 -0.38(-1.36%)
May 18, 2006 28.80 29.29 27.97 27.97 296,700 -0.63(-2.20%)
May 17, 2006 29.08 29.45 27.55 28.60 646,100 -0.94(-3.18%)
May 16, 2006 29.82 30.31 29.28 29.54 268,100 -0.35(-1.17%)
May 15, 2006 29.80 30.65 29.61 29.89 480,400 -0.21(-0.70%)
May 12, 2006 31.05 31.05 27.33 30.10 680,600 -1.57(-4.96%)
May 11, 2006 33.85 33.92 31.53 31.67 672,400 -2.43(-7.13%)
May 10, 2006 35.00 35.00 34.07 34.10 248,600 -0.84(-2.40%)
May 09, 2006 34.95 35.05 34.50 34.94 278,800 +0.03(+0.09%)
May 08, 2006 35.00 36.75 34.50 34.91 629,400 +1.04(+3.07%)
May 05, 2006 33.63 34.21 33.60 33.87 251,700 +0.63(+1.90%)
May 04, 2006 32.72 33.65 32.61 33.24 322,900 +0.49(+1.50%)
May 03, 2006 32.22 32.87 31.89 32.75 429,000 +0.10(+0.31%)
May 02, 2006 34.02 34.30 29.34 32.65 1,714,900 -0.90(-2.68%)
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.