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 )

48.17 +0.13 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2009 5.877 5.894 5.799 5.830 283,319 +0.03(+0.53%)
Apr 29, 2009 5.741 5.819 5.741 5.799 411,184 +0.09(+1.55%)
Apr 28, 2009 5.629 5.734 5.612 5.711 107,987 -0.03(-0.47%)
Apr 27, 2009 5.690 5.768 5.656 5.738 101,671 -0.02(-0.30%)
Apr 24, 2009 5.789 5.789 5.697 5.755 202,325 +0.06(+1.08%)
Apr 23, 2009 5.700 5.707 5.462 5.694 310,712 +0.03(+0.48%)
Apr 22, 2009 5.639 5.782 5.619 5.666 141,496 +0.02(+0.42%)
Apr 21, 2009 5.520 5.663 5.476 5.643 89,299 +0.10(+1.84%)
Apr 20, 2009 5.690 5.690 5.540 5.540 157,882 -0.29(-5.01%)
Apr 17, 2009 5.877 5.898 5.775 5.833 146,553 +0.02(+0.29%)
Apr 16, 2009 5.762 5.816 5.660 5.816 121,306 +0.14(+2.52%)
Apr 15, 2009 5.608 5.673 5.554 5.673 117,113 +0.06(+1.03%)
Apr 14, 2009 5.728 5.728 5.571 5.615 154,224 -0.09(-1.55%)
Apr 13, 2009 5.585 5.745 5.585 5.704 161,419 +0.03(+0.60%)
Apr 09, 2009 5.540 5.673 5.540 5.670 157,211 +0.23(+4.25%)
Apr 08, 2009 5.401 5.455 5.360 5.438 92,845 +0.08(+1.52%)
Apr 07, 2009 5.459 5.459 5.343 5.357 111,706 -0.14(-2.60%)
Apr 06, 2009 5.544 5.544 5.432 5.500 70,132 -0.06(-1.10%)
Apr 03, 2009 5.534 5.561 5.459 5.561 150,099 +0.04(+0.80%)
Apr 02, 2009 5.374 5.598 5.374 5.517 155,247 +0.21(+3.97%)
Apr 01, 2009 5.187 5.354 5.129 5.306 104,494 +0.09(+1.63%)
Mar 31, 2009 5.238 5.324 5.204 5.221 58,947 +0.03(+0.66%)
Mar 30, 2009 5.289 5.289 5.078 5.187 68,018 -0.31(-5.57%)
Mar 26, 2009 5.415 5.554 5.408 5.493 125,848 +0.10(+1.89%)
Mar 25, 2009 5.435 5.493 5.234 5.391 208,197 +0.06(+1.21%)
Mar 24, 2009 5.333 5.418 5.313 5.326 148,167 -0.10(-1.82%)
Mar 23, 2009 5.242 5.437 5.201 5.425 121,976 +0.37(+7.41%)
Mar 20, 2009 5.163 5.163 5.020 5.051 142,543 -0.06(-1.26%)
Mar 19, 2009 5.234 5.234 5.085 5.115 141,722 -0.03(-0.53%)
Mar 18, 2009 5.000 5.187 4.945 5.143 131,279 +0.14(+2.72%)
Mar 17, 2009 4.898 5.006 4.813 5.006 113,752 +0.14(+2.94%)
Mar 16, 2009 4.915 4.972 4.852 4.864 174,688 +0.04(+0.85%)
Mar 13, 2009 4.887 4.887 4.367 4.823 0 +0.03(+0.57%)
Mar 12, 2009 4.653 4.826 4.541 4.796 313,109 +0.19(+4.14%)
Mar 11, 2009 4.544 4.636 4.466 4.605 432,856 +0.17(+3.83%)
Mar 10, 2009 4.194 4.449 4.194 4.435 279,870 +0.29(+6.97%)
Mar 09, 2009 4.177 4.316 4.109 4.146 363,162 -0.10(-2.40%)
Mar 06, 2009 4.238 4.370 4.163 4.248 0 +0.01(+0.32%)
Mar 05, 2009 4.340 4.411 4.217 4.234 415,077 -0.23(-5.11%)
Mar 04, 2009 4.340 4.536 4.319 4.462 120,462 +0.02(+0.54%)
Mar 02, 2009 4.660 4.666 4.313 4.439 335,483 -0.30(-6.32%)
Feb 27, 2009 4.721 4.833 4.632 4.738 0 -0.06(-1.35%)
Feb 26, 2009 4.915 4.955 4.707 4.802 216,056 -0.07(-1.53%)
Feb 25, 2009 4.867 4.928 4.700 4.877 121,079 +0.03(+0.56%)
Feb 24, 2009 4.707 4.850 4.626 4.850 155,682 +0.21(+4.41%)
Feb 23, 2009 4.918 4.918 4.643 4.645 172,394 -0.23(-4.76%)
Feb 20, 2009 4.925 4.942 4.762 4.877 0 -0.14(-2.78%)
Feb 19, 2009 5.214 5.214 5.017 5.017 93,947 -0.10(-1.86%)
Feb 18, 2009 5.197 5.211 5.051 5.112 223,795 -0.04(-0.79%)
Feb 17, 2009 5.340 5.357 5.129 5.153 432,465 -0.33(-6.08%)
Feb 13, 2009 5.588 5.588 5.442 5.486 236,546 -0.01(-0.12%)
Feb 12, 2009 5.415 5.510 5.306 5.493 267,300 -0.00(-0.06%)
Feb 11, 2009 5.466 5.588 5.343 5.496 176,690 +0.02(+0.43%)
Feb 10, 2009 5.738 5.768 5.398 5.472 221,651 -0.31(-5.35%)
Feb 09, 2009 5.762 5.809 5.527 5.782 218,999 -0.00(-0.06%)
Feb 06, 2009 5.646 5.816 5.582 5.785 112,861 +0.20(+3.66%)
Feb 05, 2009 5.459 5.629 5.309 5.581 107,834 +0.08(+1.42%)
Feb 04, 2009 5.483 5.639 5.479 5.503 95,435 +0.02(+0.37%)
Feb 03, 2009 5.442 5.493 5.377 5.483 48,389 +0.09(+1.64%)
Feb 02, 2009 5.398 5.452 5.309 5.394 89,899 -0.05(-0.88%)
Jan 30, 2009 5.707 5.707 5.435 5.442 0 -0.17(-3.10%)
Jan 29, 2009 5.799 5.799 5.612 5.616 85,133 -0.22(-3.77%)
Jan 28, 2009 5.707 5.901 5.704 5.836 257,110 +0.21(+3.75%)
Jan 27, 2009 5.680 5.680 5.598 5.625 91,039 +0.04(+0.79%)
Jan 26, 2009 5.544 5.677 5.513 5.581 107,857 +0.02(+0.37%)
Jan 23, 2009 5.476 5.643 5.343 5.561 131,961 -0.03(-0.49%)
Jan 22, 2009 5.574 5.656 5.466 5.588 77,632 -0.04(-0.78%)
Jan 21, 2009 5.496 5.632 5.438 5.632 169,783 +0.19(+3.44%)
Jan 20, 2009 5.636 5.636 5.398 5.445 171,718 -0.21(-3.73%)
Jan 16, 2009 5.660 5.772 5.574 5.656 214,304 +0.06(+1.16%)
Jan 15, 2009 5.714 5.714 5.347 5.591 415,762 -0.18(-3.19%)
Jan 14, 2009 5.986 5.986 5.649 5.776 251,394 -0.18(-3.02%)
Jan 13, 2009 5.908 5.996 5.874 5.955 167,899 +0.02(+0.34%)
Jan 12, 2009 6.183 6.183 5.806 5.935 222,666 -0.23(-3.80%)
Jan 09, 2009 6.340 6.340 6.163 6.170 150,290 -0.11(-1.68%)
Jan 08, 2009 6.343 6.343 6.200 6.275 95,547 -0.01(-0.16%)
Jan 07, 2009 6.360 6.360 6.248 6.285 72,696 -0.13(-2.01%)
Jan 06, 2009 6.374 6.520 6.370 6.415 110,162 +0.09(+1.40%)
Jan 05, 2009 6.360 6.442 6.262 6.326 164,244 -0.03(-0.53%)
Jan 02, 2009 5.918 6.370 5.918 6.360 0 +0.44(+7.47%)
Jan 01, 2009 5.894 5.918 5.836 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.894 5.918 5.836 5.918 278,341 +0.12(+2.05%)
Dec 30, 2008 5.741 5.836 5.741 5.799 235,123 +0.05(+0.89%)
Dec 29, 2008 5.748 5.785 5.680 5.748 197,897 -0.01(-0.18%)
Dec 26, 2008 5.660 5.796 5.564 5.758 193,249 +0.06(+1.13%)
Dec 24, 2008 5.428 5.741 5.428 5.694 93,153 +0.02(+0.30%)
Dec 23, 2008 5.721 5.775 5.666 5.677 142,202 -0.04(-0.71%)
Dec 22, 2008 5.942 5.942 5.697 5.717 164,473 -0.12(-2.10%)
Dec 19, 2008 5.775 6.122 5.748 5.840 154,092 +0.11(+1.90%)
Dec 18, 2008 5.833 5.989 5.731 5.731 191,611 -0.07(-1.17%)
Dec 17, 2008 5.656 5.833 5.636 5.799 342,696 +0.09(+1.49%)
Dec 16, 2008 5.578 5.714 5.496 5.714 171,477 +0.27(+4.87%)
Dec 15, 2008 5.595 5.612 5.343 5.449 139,273 -0.15(-2.73%)
Dec 12, 2008 5.527 5.639 5.425 5.602 268,762 -0.09(-1.61%)
Dec 11, 2008 5.806 5.921 5.694 5.694 154,480 -0.19(-3.24%)
Dec 10, 2008 5.700 5.935 5.700 5.884 202,719 +0.10(+1.76%)
Dec 09, 2008 5.813 5.894 5.677 5.782 163,491 -0.14(-2.30%)
Dec 08, 2008 5.612 5.918 5.598 5.918 283,198 +0.49(+9.02%)
Dec 05, 2008 5.289 5.486 5.092 5.428 139,491 +0.04(+0.82%)
Dec 04, 2008 5.336 5.537 5.221 5.384 225,735 -0.07(-1.37%)
Dec 03, 2008 5.269 5.568 5.102 5.459 256,836 +0.21(+3.95%)
Dec 02, 2008 5.187 5.343 5.119 5.251 192,605 +0.09(+1.71%)
Dec 01, 2008 5.347 5.387 5.153 5.163 301,515 -0.18(-3.44%)
Nov 28, 2008 5.289 5.500 5.285 5.347 78,517 +0.06(+1.16%)
Nov 26, 2008 5.051 5.323 4.969 5.285 212,113 +0.23(+4.65%)
Nov 25, 2008 5.207 5.207 5.047 5.051 150,699 +0.01(+0.27%)
Nov 24, 2008 4.626 5.156 4.626 5.037 221,228 +0.51(+11.35%)
Nov 21, 2008 4.524 4.536 4.258 4.524 287,952 +0.10(+2.24%)
Nov 20, 2008 4.881 4.881 4.421 4.425 196,601 -0.54(-10.96%)
Nov 19, 2008 5.285 5.340 4.969 4.969 201,079 -0.38(-7.12%)
Nov 18, 2008 5.425 5.459 5.258 5.350 144,807 -0.12(-2.12%)
Nov 17, 2008 5.625 5.660 5.449 5.466 148,982 -0.24(-4.17%)
Nov 14, 2008 5.748 5.799 5.578 5.704 0 -0.18(-3.06%)
Nov 13, 2008 5.632 5.884 5.289 5.884 192,596 +0.22(+3.84%)
Nov 12, 2008 5.911 5.911 5.649 5.666 140,920 -0.47(-7.60%)
Nov 11, 2008 6.241 6.262 6.122 6.132 94,820 -0.19(-2.96%)
Nov 10, 2008 6.479 6.479 6.268 6.319 68,612 +0.00(+0.00%)
Nov 07, 2008 6.302 6.360 6.258 6.319 161,095 +0.04(+0.60%)
Nov 06, 2008 6.622 6.622 6.279 6.282 105,808 -0.33(-4.99%)
Nov 05, 2008 6.881 6.925 6.612 6.612 114,602 -0.30(-4.38%)
Nov 04, 2008 6.823 7.017 6.823 6.915 155,127 +0.16(+2.37%)
Nov 03, 2008 6.826 6.938 6.755 6.755 115,887 +0.01(+0.15%)
Oct 31, 2008 6.622 6.768 6.612 6.744 97,581 +0.09(+1.33%)
Oct 30, 2008 6.547 6.670 6.547 6.656 159,366 +0.32(+5.05%)
Oct 29, 2008 6.299 6.537 6.292 6.336 114,331 +0.04(+0.70%)
Oct 28, 2008 5.952 6.370 5.779 6.292 143,971 +0.50(+8.68%)
Oct 27, 2008 5.949 6.108 5.765 5.789 134,510 -0.26(-4.26%)
Oct 24, 2008 5.816 6.190 5.728 6.047 86,823 -0.42(-6.47%)
Oct 23, 2008 6.336 6.472 6.037 6.466 144,410 +0.13(+2.09%)
Oct 22, 2008 6.700 6.700 6.330 6.333 113,276 -0.42(-6.24%)
Oct 21, 2008 6.806 7.003 6.738 6.755 131,999 -0.20(-2.84%)
Oct 20, 2008 6.683 6.969 6.656 6.952 130,597 +0.33(+5.04%)
Oct 17, 2008 6.360 6.697 6.360 6.619 46,187 +0.20(+3.13%)
Oct 16, 2008 6.452 6.452 6.163 6.418 96,102 -0.03(-0.53%)
Oct 15, 2008 6.768 6.768 6.452 6.452 80,225 -0.45(-6.51%)
Oct 14, 2008 7.057 7.312 6.836 6.901 129,526 +0.17(+2.58%)
Oct 13, 2008 6.326 6.727 6.316 6.727 162,806 +0.78(+13.09%)
Oct 10, 2008 5.731 6.037 5.469 5.949 575,855 -0.23(-3.69%)
Oct 09, 2008 6.802 6.870 6.129 6.176 170,463 -0.67(-9.79%)
Oct 08, 2008 6.666 7.136 5.952 6.847 540,014 -0.11(-1.61%)
Oct 07, 2008 7.489 7.551 6.945 6.959 175,331 -0.53(-7.08%)
Oct 06, 2008 7.568 7.568 7.051 7.489 311,812 -0.46(-5.74%)
Oct 03, 2008 8.163 8.248 7.836 7.945 0 -0.28(-3.43%)
Oct 02, 2008 8.601 8.601 8.013 8.227 139,920 -0.48(-5.47%)
Oct 01, 2008 8.731 8.738 8.370 8.704 184,661 -0.10(-1.08%)
Sep 30, 2008 8.697 8.799 8.605 8.799 117,395 +0.10(+1.09%)
Sep 29, 2008 9.149 9.149 8.632 8.704 186,992 -0.61(-6.50%)
Sep 26, 2008 9.455 9.455 8.972 9.309 0 -0.28(-2.91%)
Sep 25, 2008 9.472 9.690 9.370 9.588 63,931 +0.08(+0.82%)
Sep 24, 2008 9.459 9.591 9.268 9.510 193,758 +0.13(+1.38%)
Sep 23, 2008 9.275 9.550 8.394 9.380 344,536 -0.10(-1.01%)
Sep 22, 2008 9.931 9.931 9.442 9.476 223,392 -0.31(-3.20%)
Sep 19, 2008 10.17 10.17 9.299 9.789 0 +0.72(+7.99%)
Sep 18, 2008 9.016 9.091 8.846 9.064 249,230 +0.12(+1.29%)
Sep 17, 2008 9.278 9.319 8.945 8.948 270,564 -0.42(-4.50%)
Sep 16, 2008 9.156 9.370 9.064 9.370 252,567 -0.13(-1.33%)
Sep 15, 2008 9.693 9.809 9.496 9.496 229,843 -0.44(-4.42%)
Sep 12, 2008 9.969 10.05 9.921 9.935 104,879 -0.12(-1.18%)
Sep 11, 2008 9.935 10.06 9.867 10.05 39,272 +0.04(+0.44%)
Sep 10, 2008 10.03 10.10 9.948 10.01 74,201 -0.04(-0.41%)
Sep 09, 2008 10.48 10.51 10.05 10.05 117,945 -0.48(-4.59%)
Sep 08, 2008 10.69 10.70 10.41 10.53 52,358 +0.21(+2.04%)
Sep 05, 2008 10.27 10.35 10.17 10.32 0 +0.00(+0.00%)
Sep 04, 2008 10.50 10.51 10.32 10.32 208,805 -0.25(-2.35%)
Sep 03, 2008 10.58 10.63 10.50 10.57 51,153 -0.01(-0.10%)
Sep 02, 2008 10.55 10.61 10.53 10.58 172,368 +0.10(+0.97%)
Aug 29, 2008 10.55 10.59 10.48 10.48 0 -0.13(-1.25%)
Aug 28, 2008 10.54 10.63 10.54 10.61 59,556 +0.13(+1.27%)
Aug 27, 2008 10.48 10.53 10.41 10.48 43,967 +0.08(+0.78%)
Aug 26, 2008 10.34 10.40 10.33 10.40 110,374 +0.07(+0.69%)
Aug 25, 2008 10.43 10.45 10.32 10.33 42,309 -0.23(-2.22%)
Aug 22, 2008 10.52 10.58 10.50 10.56 0 +0.12(+1.11%)
Aug 21, 2008 10.37 10.48 10.36 10.44 231,815 +0.05(+0.46%)
Aug 20, 2008 10.34 10.43 10.30 10.40 38,260 +0.05(+0.52%)
Aug 19, 2008 10.45 10.45 10.33 10.34 33,244 -0.11(-1.07%)
Aug 18, 2008 10.54 10.59 10.44 10.46 68,923 -0.17(-1.57%)
Aug 15, 2008 10.63 10.69 10.61 10.62 0 +0.03(+0.29%)
Aug 14, 2008 10.48 10.63 10.48 10.59 51,379 +0.04(+0.42%)
Aug 13, 2008 10.35 10.59 10.35 10.55 88,646 -0.04(-0.35%)
Aug 12, 2008 10.64 10.67 10.55 10.58 27,137 -0.10(-0.92%)
Aug 11, 2008 10.57 10.79 10.57 10.68 99,104 +0.05(+0.48%)
Aug 08, 2008 10.39 10.67 10.39 10.63 63,302 +0.23(+2.19%)
Aug 07, 2008 10.46 10.53 10.38 10.40 51,826 -0.17(-1.61%)
Aug 06, 2008 10.52 10.59 10.47 10.57 52,908 +0.01(+0.10%)
Aug 05, 2008 10.31 10.57 10.31 10.56 94,603 +0.25(+2.46%)
Aug 04, 2008 10.42 10.42 10.30 10.31 21,116 -0.14(-1.38%)
Aug 01, 2008 10.49 10.49 10.40 10.46 35,135 -0.01(-0.13%)
Jul 31, 2008 10.46 10.54 10.44 10.47 75,933 -0.06(-0.58%)
Jul 30, 2008 10.40 10.53 10.40 10.53 37,890 +0.18(+1.78%)
Jul 29, 2008 10.35 10.35 10.17 10.35 65,454 +0.23(+2.27%)
Jul 28, 2008 10.31 10.35 10.08 10.12 51,338 -0.19(-1.83%)
Jul 25, 2008 10.27 10.39 10.27 10.31 30,983 +0.02(+0.19%)
Jul 24, 2008 10.60 10.60 10.29 10.29 77,494 -0.35(-3.27%)
Jul 23, 2008 10.58 10.69 10.56 10.63 77,770 +0.08(+0.79%)
Jul 22, 2008 10.31 10.55 10.27 10.55 59,141 +0.19(+1.84%)
Jul 21, 2008 10.38 10.40 10.33 10.36 59,509 +0.02(+0.16%)
Jul 18, 2008 10.30 10.36 10.28 10.34 43,120 +0.04(+0.43%)
Jul 17, 2008 10.22 10.36 10.22 10.30 60,797 +0.14(+1.34%)
Jul 16, 2008 9.931 10.18 9.931 10.16 95,503 +0.19(+1.87%)
Jul 15, 2008 10.11 10.14 9.833 9.976 99,278 -0.16(-1.61%)
Jul 14, 2008 10.33 10.36 10.08 10.14 88,905 -0.19(-1.81%)
Jul 11, 2008 10.35 10.40 10.19 10.33 44,293 -0.08(-0.82%)
Jul 10, 2008 10.37 10.45 10.26 10.41 111,194 +0.05(+0.46%)
Jul 09, 2008 10.68 10.68 10.36 10.36 142,384 -0.29(-2.74%)
Jul 08, 2008 10.51 10.66 10.47 10.66 77,497 +0.09(+0.87%)
Jul 07, 2008 10.78 10.84 10.46 10.56 132,916 -0.20(-1.86%)
Jul 04, 2008 10.84 10.85 10.74 10.76 49,844 +0.00(+0.00%)
Jul 03, 2008 10.84 10.85 10.74 10.76 49,844 -0.07(-0.63%)
Jul 02, 2008 10.99 11.07 10.83 10.83 76,991 -0.14(-1.27%)
Jul 01, 2008 10.88 11.00 10.82 10.97 100,589 -0.03(-0.31%)
Jun 30, 2008 11.00 11.02 10.92 11.01 93,330 +0.06(+0.56%)
Jun 27, 2008 11.05 11.06 10.88 10.94 123,781 -0.06(-0.59%)
Jun 26, 2008 11.20 11.20 11.01 11.01 61,811 -0.26(-2.29%)
Jun 25, 2008 11.38 11.41 11.27 11.27 137,062 -0.02(-0.21%)
Jun 24, 2008 11.27 11.38 11.23 11.29 82,675 -0.02(-0.21%)
Jun 23, 2008 11.42 11.42 11.30 11.32 50,965 -0.05(-0.48%)
Jun 20, 2008 11.49 11.49 11.35 11.37 74,768 -0.18(-1.56%)
Jun 19, 2008 11.52 11.56 11.46 11.55 25,829 +0.02(+0.18%)
Jun 18, 2008 11.55 11.57 11.45 11.53 62,802 -0.09(-0.73%)
Jun 17, 2008 11.73 11.73 11.61 11.61 56,627 -0.06(-0.55%)
Jun 16, 2008 11.58 11.70 11.58 11.68 16,171 +0.04(+0.34%)
Jun 13, 2008 11.56 11.68 11.55 11.64 112,344 +0.17(+1.46%)
Jun 12, 2008 11.56 11.65 11.44 11.47 177,910 -0.02(-0.15%)
Jun 11, 2008 11.65 11.66 11.49 11.49 73,798 -0.20(-1.72%)
Jun 10, 2008 11.68 11.76 11.65 11.69 116,887 -0.00(-0.03%)
Jun 09, 2008 11.77 11.80 11.66 11.69 89,281 -0.05(-0.41%)
Jun 06, 2008 12.03 12.03 11.73 11.74 86,109 -0.25(-2.09%)
Jun 05, 2008 11.86 12.01 11.86 11.99 127,218 +0.16(+1.35%)
Jun 04, 2008 11.69 11.90 11.69 11.83 136,921 +0.05(+0.43%)
Jun 03, 2008 11.81 11.91 11.69 11.78 155,312 -0.04(-0.32%)
Jun 02, 2008 11.84 11.84 11.73 11.82 83,795 -0.06(-0.54%)
May 30, 2008 11.88 11.92 11.73 11.88 66,668 +0.04(+0.34%)
May 29, 2008 11.76 11.93 11.76 11.84 94,094 +0.04(+0.35%)
May 28, 2008 11.77 11.88 11.66 11.80 94,053 +0.11(+0.93%)
May 27, 2008 11.59 11.69 11.58 11.69 71,131 +0.08(+0.67%)
May 26, 2008 11.66 11.67 11.55 11.61 0 +0.00(+0.00%)
May 23, 2008 11.66 11.67 11.55 11.61 51,315 -0.11(-0.90%)
May 22, 2008 11.70 11.76 11.69 11.72 57,116 +0.05(+0.47%)
May 21, 2008 11.84 11.91 11.67 11.67 115,663 -0.19(-1.63%)
May 20, 2008 11.86 11.90 11.81 11.86 100,154 -0.06(-0.51%)
May 19, 2008 11.93 12.07 11.92 11.92 90,810 +0.03(+0.23%)
May 16, 2008 11.89 11.90 11.79 11.89 77,920 +0.03(+0.26%)
May 15, 2008 11.77 11.87 11.75 11.86 80,540 +0.11(+0.93%)
May 14, 2008 11.75 11.87 11.75 11.75 112,388 +0.03(+0.29%)
May 13, 2008 11.70 11.73 11.64 11.72 86,217 +0.05(+0.44%)
May 12, 2008 11.55 11.67 11.53 11.67 52,896 +0.19(+1.63%)
May 09, 2008 11.49 11.54 11.45 11.48 107,422 -0.05(-0.44%)
May 08, 2008 11.54 11.61 11.50 11.53 95,317 +0.03(+0.27%)
May 07, 2008 11.68 11.69 11.50 11.50 82,069 -0.17(-1.46%)
May 06, 2008 11.56 11.70 11.54 11.67 123,405 +0.07(+0.61%)
May 05, 2008 11.52 11.62 11.46 11.60 111,350 +0.01(+0.06%)
May 02, 2008 11.61 11.68 11.54 11.59 103,385 +0.04(+0.35%)
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.