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 )

48.67 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2010 8.904 8.904 8.731 8.806 140,987 -0.10(-1.11%)
Apr 29, 2010 8.785 8.925 8.785 8.904 205,230 +0.13(+1.51%)
Apr 28, 2010 8.738 8.799 8.687 8.772 222,251 +0.05(+0.55%)
Apr 27, 2010 8.833 8.884 8.697 8.724 192,570 -0.15(-1.65%)
Apr 26, 2010 8.792 8.899 8.792 8.870 217,476 +0.09(+1.01%)
Apr 23, 2010 8.724 8.789 8.710 8.782 219,117 +0.04(+0.51%)
Apr 22, 2010 8.653 8.738 8.615 8.738 129,697 +0.02(+0.20%)
Apr 21, 2010 8.690 8.751 8.663 8.721 144,765 +0.03(+0.31%)
Apr 20, 2010 8.646 8.704 8.646 8.693 100,445 +0.07(+0.83%)
Apr 19, 2010 8.571 8.668 8.561 8.622 196,718 -0.01(-0.12%)
Apr 16, 2010 8.731 8.768 8.574 8.632 201,085 -0.12(-1.36%)
Apr 15, 2010 8.744 8.782 8.738 8.751 110,874 -0.01(-0.08%)
Apr 14, 2010 8.673 8.758 8.673 8.758 196,551 +0.12(+1.34%)
Apr 13, 2010 8.612 8.653 8.588 8.642 102,606 +0.03(+0.32%)
Apr 12, 2010 8.595 8.632 8.561 8.615 158,916 +0.02(+0.24%)
Apr 09, 2010 8.585 8.612 8.571 8.595 145,794 +0.01(+0.16%)
Apr 08, 2010 8.530 8.598 8.479 8.581 129,729 +0.02(+0.28%)
Apr 07, 2010 8.574 8.619 8.537 8.557 155,397 -0.03(-0.40%)
Apr 06, 2010 8.544 8.619 8.540 8.591 144,163 +0.03(+0.32%)
Apr 05, 2010 8.455 8.571 8.455 8.564 101,045 +0.10(+1.12%)
Apr 01, 2010 8.448 8.469 8.469 8.469 179,645 +0.04(+0.48%)
Mar 31, 2010 8.431 8.459 8.387 8.428 135,754 -0.02(-0.28%)
Mar 30, 2010 8.421 8.482 8.421 8.452 103,853 +0.01(+0.16%)
Mar 29, 2010 8.374 8.459 8.370 8.438 176,490 +0.05(+0.61%)
Mar 26, 2010 8.387 8.472 8.384 8.387 133,707 -0.02(-0.20%)
Mar 25, 2010 8.431 8.486 8.404 8.404 76,991 +0.00(+0.04%)
Mar 24, 2010 8.428 8.448 8.394 8.401 101,662 -0.06(-0.71%)
Mar 23, 2010 8.397 8.461 8.360 8.461 93,574 +0.06(+0.76%)
Mar 22, 2010 8.306 8.537 8.299 8.397 180,444 +0.03(+0.41%)
Mar 19, 2010 8.452 8.479 8.329 8.363 183,305 -0.10(-1.17%)
Mar 18, 2010 8.459 8.550 8.425 8.462 141,428 -0.01(-0.11%)
Mar 17, 2010 8.421 8.496 8.421 8.472 113,638 +0.06(+0.76%)
Mar 16, 2010 8.367 8.423 8.343 8.408 102,030 +0.05(+0.57%)
Mar 15, 2010 8.315 8.360 8.313 8.360 86,520 +0.00(+0.04%)
Mar 12, 2010 8.340 8.357 8.326 8.357 152,516 +0.03(+0.41%)
Mar 11, 2010 8.302 8.324 8.265 8.323 136,912 -0.02(-0.20%)
Mar 10, 2010 8.272 8.343 8.268 8.340 127,136 +0.05(+0.57%)
Mar 09, 2010 8.221 8.319 8.221 8.292 142,663 +0.03(+0.37%)
Mar 08, 2010 8.265 8.278 8.257 8.261 122,987 -0.02(-0.19%)
Mar 05, 2010 8.173 8.285 8.173 8.277 94,362 +0.13(+1.61%)
Mar 04, 2010 8.115 8.166 8.115 8.146 121,429 +0.05(+0.59%)
Mar 03, 2010 8.074 8.146 8.071 8.098 114,211 +0.02(+0.29%)
Mar 02, 2010 8.102 8.123 8.068 8.074 91,519 +0.04(+0.51%)
Mar 01, 2010 7.965 8.037 7.965 8.034 93,706 +0.09(+1.11%)
Feb 26, 2010 7.877 7.960 7.877 7.945 57,336 +0.06(+0.78%)
Feb 25, 2010 7.806 7.884 7.758 7.884 70,473 +0.02(+0.22%)
Feb 24, 2010 7.846 7.897 7.843 7.867 49,689 +0.03(+0.43%)
Feb 23, 2010 7.884 7.918 7.816 7.833 92,248 -0.10(-1.20%)
Feb 22, 2010 7.935 7.962 7.901 7.928 66,380 +0.02(+0.22%)
Feb 19, 2010 7.857 7.931 7.842 7.911 76,333 +0.04(+0.52%)
Feb 18, 2010 7.775 7.874 7.775 7.870 91,760 +0.07(+0.92%)
Feb 17, 2010 7.744 7.809 7.741 7.799 116,654 +0.08(+1.06%)
Feb 16, 2010 7.591 7.741 7.588 7.717 207,194 +0.15(+1.98%)
Feb 12, 2010 7.537 7.568 7.568 7.568 86,147 -0.02(-0.31%)
Feb 11, 2010 7.503 7.595 7.500 7.591 90,237 +0.08(+1.04%)
Feb 10, 2010 7.496 7.544 7.462 7.513 90,813 +0.00(+0.04%)
Feb 09, 2010 7.493 7.578 7.472 7.510 142,963 +0.07(+0.87%)
Feb 08, 2010 7.503 7.517 7.445 7.445 86,115 -0.05(-0.64%)
Feb 05, 2010 7.493 7.552 7.340 7.493 234,282 -0.05(-0.68%)
Feb 04, 2010 7.680 7.707 7.534 7.544 216,229 -0.26(-3.36%)
Feb 03, 2010 7.795 7.835 7.772 7.806 90,898 -0.04(-0.56%)
Feb 02, 2010 7.741 7.853 7.741 7.850 158,555 +0.08(+1.01%)
Feb 01, 2010 7.622 7.772 7.622 7.772 142,707 +0.13(+1.65%)
Jan 29, 2010 7.755 7.818 7.619 7.646 115,681 -0.12(-1.53%)
Jan 28, 2010 7.857 7.863 7.717 7.765 129,850 -0.07(-0.87%)
Jan 27, 2010 7.755 7.833 7.731 7.833 122,973 -0.01(-0.09%)
Jan 26, 2010 7.775 7.919 7.775 7.840 138,958 -0.01(-0.13%)
Jan 25, 2010 7.884 7.979 7.840 7.850 173,691 +0.00(+0.00%)
Jan 22, 2010 7.979 8.023 7.758 7.850 206,874 -0.15(-1.87%)
Jan 21, 2010 8.132 8.159 7.986 8.000 281,190 -0.16(-1.92%)
Jan 20, 2010 8.214 8.214 8.054 8.156 116,910 -0.09(-1.12%)
Jan 19, 2010 8.122 8.261 8.105 8.248 102,541 +0.11(+1.39%)
Jan 15, 2010 8.221 8.136 8.136 8.136 76,444 -0.12(-1.44%)
Jan 14, 2010 8.200 8.258 8.200 8.255 61,593 +0.03(+0.37%)
Jan 13, 2010 8.180 8.239 8.180 8.224 86,464 +0.05(+0.62%)
Jan 12, 2010 8.210 8.227 8.143 8.173 135,013 -0.11(-1.31%)
Jan 11, 2010 8.295 8.295 8.231 8.282 118,101 +0.04(+0.50%)
Jan 08, 2010 8.176 8.244 8.176 8.241 81,263 +0.05(+0.58%)
Jan 07, 2010 8.105 8.193 8.105 8.193 67,103 +0.06(+0.71%)
Jan 06, 2010 8.068 8.140 8.068 8.136 68,897 +0.03(+0.38%)
Jan 05, 2010 8.047 8.119 8.047 8.105 106,849 +0.03(+0.42%)
Jan 04, 2010 8.006 8.077 8.006 8.071 91,351 +0.09(+1.15%)
Dec 31, 2009 7.982 7.979 7.979 7.979 118,489 -0.01(-0.17%)
Dec 30, 2009 7.935 7.993 7.928 7.993 113,220 +0.02(+0.21%)
Dec 29, 2009 8.027 8.027 7.972 7.976 153,104 -0.04(-0.47%)
Dec 28, 2009 8.006 8.061 8.000 8.013 164,409 -0.03(-0.32%)
Dec 24, 2009 7.935 8.043 7.935 8.039 27,611 +0.05(+0.62%)
Dec 23, 2009 7.911 8.000 7.911 7.989 189,588 +0.08(+0.99%)
Dec 22, 2009 7.908 7.942 7.884 7.911 139,094 +0.01(+0.09%)
Dec 21, 2009 7.877 7.954 7.846 7.904 105,346 +0.05(+0.61%)
Dec 18, 2009 7.931 7.931 7.714 7.857 201,714 +0.00(+0.04%)
Dec 17, 2009 7.809 7.857 7.792 7.853 111,059 -0.06(-0.73%)
Dec 16, 2009 7.897 7.955 7.891 7.911 127,283 +0.04(+0.52%)
Dec 15, 2009 7.840 7.918 7.840 7.870 101,518 -0.03(-0.43%)
Dec 14, 2009 7.856 7.904 7.853 7.904 177,237 +0.11(+1.40%)
Dec 11, 2009 7.755 7.812 7.755 7.795 126,921 +0.06(+0.72%)
Dec 10, 2009 7.710 7.765 7.710 7.740 95,920 +0.06(+0.73%)
Dec 09, 2009 7.608 7.683 7.605 7.683 122,320 +0.05(+0.67%)
Dec 08, 2009 7.653 7.690 7.602 7.632 152,745 -0.06(-0.75%)
Dec 07, 2009 7.704 7.772 7.687 7.690 81,551 -0.05(-0.70%)
Dec 04, 2009 7.836 7.860 7.690 7.744 189,627 -0.01(-0.09%)
Dec 03, 2009 7.819 7.843 7.751 7.751 111,562 -0.05(-0.70%)
Dec 02, 2009 7.785 7.853 7.785 7.806 83,130 -0.01(-0.13%)
Dec 01, 2009 7.738 7.819 7.710 7.816 174,220 +0.09(+1.10%)
Nov 30, 2009 7.693 7.755 7.625 7.731 137,612 +0.01(+0.09%)
Nov 27, 2009 7.680 7.731 7.571 7.724 46,478 -0.12(-1.48%)
Nov 25, 2009 7.809 7.857 7.802 7.840 171,400 +0.04(+0.48%)
Nov 24, 2009 7.850 7.881 7.782 7.802 149,587 -0.09(-1.12%)
Nov 23, 2009 7.921 7.959 7.860 7.891 147,835 +0.05(+0.69%)
Nov 20, 2009 7.843 7.857 7.794 7.836 60,073 -0.06(-0.78%)
Nov 19, 2009 7.952 7.959 7.884 7.897 59,615 -0.10(-1.28%)
Nov 18, 2009 7.972 8.027 7.972 8.000 71,211 -0.01(-0.08%)
Nov 17, 2009 7.979 8.027 7.976 8.006 63,049 +0.02(+0.30%)
Nov 16, 2009 7.901 8.023 7.894 7.982 87,070 +0.10(+1.25%)
Nov 13, 2009 7.829 7.894 7.829 7.884 112,879 +0.02(+0.30%)
Nov 12, 2009 7.931 7.993 7.836 7.860 219,064 -0.10(-1.24%)
Nov 11, 2009 7.928 8.017 7.914 7.959 101,965 +0.06(+0.73%)
Nov 10, 2009 7.918 7.931 7.880 7.901 123,517 -0.07(-0.85%)
Nov 09, 2009 7.894 7.986 7.894 7.969 145,203 +0.13(+1.69%)
Nov 06, 2009 7.809 7.857 7.782 7.836 58,941 -0.00(-0.04%)
Nov 05, 2009 7.693 7.840 7.693 7.840 99,972 +0.15(+1.99%)
Nov 04, 2009 7.642 7.765 7.642 7.687 148,035 +0.07(+0.89%)
Nov 03, 2009 7.574 7.629 7.547 7.619 76,312 +0.00(+0.04%)
Nov 02, 2009 7.687 7.698 7.510 7.615 133,557 +0.02(+0.22%)
Oct 30, 2009 7.857 7.857 7.595 7.598 144,733 -0.31(-3.87%)
Oct 29, 2009 7.741 7.904 7.741 7.904 123,764 +0.20(+2.65%)
Oct 28, 2009 8.010 8.027 7.690 7.700 161,871 -0.34(-4.27%)
Oct 27, 2009 7.993 8.075 7.989 8.044 124,816 +0.03(+0.38%)
Oct 26, 2009 8.197 8.234 8.003 8.013 128,433 -0.16(-2.00%)
Oct 23, 2009 8.224 8.224 8.176 8.176 169,348 -0.04(-0.54%)
Oct 22, 2009 8.180 8.247 8.117 8.221 151,013 +0.06(+0.71%)
Oct 21, 2009 8.187 8.258 8.142 8.163 182,776 -0.05(-0.62%)
Oct 20, 2009 8.244 8.275 8.163 8.214 112,388 -0.07(-0.90%)
Oct 19, 2009 8.299 8.299 8.255 8.289 154,268 +0.01(+0.12%)
Oct 16, 2009 8.224 8.282 8.224 8.279 74,127 -0.01(-0.16%)
Oct 15, 2009 8.265 8.299 8.265 8.292 134,692 +0.03(+0.33%)
Oct 14, 2009 8.251 8.275 8.222 8.265 142,290 +0.10(+1.17%)
Oct 13, 2009 8.197 8.275 8.146 8.170 90,437 -0.05(-0.58%)
Oct 12, 2009 8.183 8.217 8.132 8.217 100,269 +0.06(+0.75%)
Oct 09, 2009 8.112 8.159 8.054 8.156 265,489 +0.04(+0.55%)
Oct 08, 2009 8.112 8.139 8.013 8.112 259,021 +0.06(+0.76%)
Oct 07, 2009 8.003 8.051 7.986 8.051 159,305 +0.03(+0.34%)
Oct 06, 2009 8.006 8.027 7.959 8.023 130,802 +0.07(+0.94%)
Oct 05, 2009 7.765 7.948 7.765 7.948 256,022 +0.19(+2.41%)
Oct 02, 2009 7.901 7.901 7.659 7.761 176,846 -0.21(-2.69%)
Oct 01, 2009 8.061 8.085 7.976 7.976 126,069 -0.12(-1.45%)
Sep 30, 2009 8.085 8.129 8.010 8.093 169,786 -0.01(-0.11%)
Sep 29, 2009 8.125 8.142 8.095 8.102 83,707 -0.02(-0.29%)
Sep 28, 2009 8.010 8.163 8.010 8.125 97,608 +0.08(+0.97%)
Sep 25, 2009 7.714 8.074 7.377 8.047 100,583 -0.05(-0.59%)
Sep 24, 2009 8.200 8.200 8.078 8.095 107,134 -0.11(-1.34%)
Sep 23, 2009 8.258 8.295 8.200 8.205 301,177 -0.07(-0.85%)
Sep 22, 2009 8.299 8.299 8.244 8.275 83,774 +0.00(+0.04%)
Sep 21, 2009 8.190 8.275 8.176 8.272 177,210 +0.02(+0.25%)
Sep 18, 2009 8.241 8.275 8.241 8.251 155,450 -0.00(-0.05%)
Sep 17, 2009 8.170 8.272 8.170 8.255 86,841 +0.14(+1.77%)
Sep 16, 2009 8.064 8.221 8.064 8.112 121,920 +0.06(+0.72%)
Sep 15, 2009 7.996 8.054 7.973 8.054 89,311 +0.08(+0.98%)
Sep 14, 2009 7.914 7.989 7.914 7.976 96,126 -0.01(-0.08%)
Sep 11, 2009 7.942 8.000 7.942 7.982 73,284 +0.01(+0.17%)
Sep 10, 2009 7.731 7.986 7.717 7.969 165,894 +0.20(+2.63%)
Sep 09, 2009 7.721 7.778 7.721 7.765 113,890 +0.01(+0.18%)
Sep 08, 2009 7.785 7.795 7.676 7.751 133,587 +0.15(+1.97%)
Sep 04, 2009 7.520 7.619 7.499 7.602 104,502 +0.11(+1.45%)
Sep 03, 2009 7.462 7.493 7.425 7.493 97,981 +0.07(+1.01%)
Sep 02, 2009 7.312 7.437 7.312 7.418 254,370 -0.03(-0.37%)
Sep 01, 2009 7.486 7.564 7.415 7.445 188,683 -0.10(-1.35%)
Aug 31, 2009 7.585 7.591 7.500 7.547 104,714 -0.03(-0.40%)
Aug 28, 2009 7.506 7.585 7.506 7.578 176,746 +0.07(+0.95%)
Aug 27, 2009 7.452 7.513 7.425 7.506 120,997 +0.02(+0.28%)
Aug 26, 2009 7.476 7.520 7.418 7.485 105,332 -0.02(-0.24%)
Aug 25, 2009 7.483 7.544 7.483 7.503 149,984 +0.04(+0.55%)
Aug 24, 2009 7.432 7.517 7.432 7.462 152,469 +0.02(+0.33%)
Aug 21, 2009 7.275 7.445 7.275 7.438 92,057 +0.15(+2.05%)
Aug 20, 2009 7.258 7.302 7.248 7.289 193,619 +0.03(+0.42%)
Aug 19, 2009 7.251 7.275 7.228 7.258 212,434 -0.05(-0.65%)
Aug 18, 2009 7.268 7.336 7.268 7.306 95,376 +0.08(+1.15%)
Aug 17, 2009 7.251 7.275 7.187 7.222 190,900 -0.18(-2.37%)
Aug 14, 2009 7.445 7.455 7.353 7.397 161,192 -0.05(-0.64%)
Aug 13, 2009 7.425 7.483 7.384 7.445 132,058 +0.06(+0.78%)
Aug 12, 2009 7.251 7.408 7.251 7.387 123,008 +0.10(+1.31%)
Aug 11, 2009 7.350 7.350 7.251 7.292 156,420 -0.02(-0.33%)
Aug 10, 2009 7.323 7.346 7.289 7.316 102,577 -0.03(-0.35%)
Aug 07, 2009 7.285 7.367 7.258 7.341 92,068 +0.09(+1.20%)
Aug 06, 2009 7.353 7.353 7.234 7.255 63,646 -0.05(-0.74%)
Aug 05, 2009 7.299 7.336 7.248 7.309 67,650 -0.02(-0.23%)
Aug 04, 2009 7.261 7.343 7.244 7.326 142,634 +0.04(+0.56%)
Aug 03, 2009 7.224 7.306 7.224 7.285 110,015 +0.11(+1.47%)
Jul 31, 2009 7.129 7.200 7.125 7.180 168,422 +0.04(+0.52%)
Jul 30, 2009 7.027 7.227 7.027 7.142 200,955 +0.12(+1.65%)
Jul 29, 2009 7.013 7.057 6.949 7.027 311,389 -0.02(-0.34%)
Jul 28, 2009 7.068 7.071 6.972 7.051 400,800 -0.02(-0.24%)
Jul 27, 2009 6.997 7.068 6.976 7.068 153,883 +0.08(+1.12%)
Jul 24, 2009 6.884 6.989 6.836 6.989 99,754 +0.07(+0.98%)
Jul 23, 2009 6.761 6.929 6.761 6.921 199,650 +0.18(+2.72%)
Jul 22, 2009 6.693 6.751 6.680 6.738 83,880 +0.00(+0.00%)
Jul 21, 2009 6.748 6.748 6.666 6.738 106,384 +0.06(+0.97%)
Jul 20, 2009 6.561 6.673 6.561 6.673 72,596 +0.13(+1.97%)
Jul 17, 2009 6.513 6.564 6.507 6.544 106,919 +0.04(+0.63%)
Jul 16, 2009 6.425 6.523 6.425 6.503 68,332 +0.08(+1.22%)
Jul 15, 2009 6.323 6.451 6.323 6.425 90,848 +0.16(+2.59%)
Jul 14, 2009 6.217 6.268 6.200 6.263 63,234 +0.06(+1.01%)
Jul 13, 2009 6.122 6.204 6.112 6.200 100,260 +0.15(+2.53%)
Jul 10, 2009 6.034 6.088 6.020 6.047 91,430 +0.00(+0.06%)
Jul 09, 2009 6.088 6.156 6.044 6.044 99,904 -0.02(-0.28%)
Jul 08, 2009 6.156 6.156 6.003 6.061 400,908 -0.05(-0.89%)
Jul 07, 2009 6.173 6.200 6.091 6.115 182,544 -0.10(-1.59%)
Jul 06, 2009 6.207 6.231 6.136 6.214 215,636 -0.08(-1.24%)
Jul 02, 2009 6.353 6.353 6.231 6.292 227,576 -0.15(-2.27%)
Jul 01, 2009 6.432 6.483 6.432 6.438 257,363 +0.06(+0.96%)
Jun 30, 2009 6.415 6.445 6.364 6.377 172,559 -0.01(-0.16%)
Jun 29, 2009 6.353 6.411 6.336 6.387 65,574 +0.05(+0.84%)
Jun 26, 2009 6.306 6.343 6.299 6.334 65,736 +0.03(+0.45%)
Jun 25, 2009 6.207 6.306 6.200 6.306 116,898 +0.12(+1.87%)
Jun 24, 2009 6.207 6.231 6.166 6.190 55,340 +0.04(+0.61%)
Jun 23, 2009 6.166 6.180 6.078 6.153 117,201 -0.01(-0.22%)
Jun 22, 2009 6.251 6.272 6.122 6.166 126,724 -0.17(-2.63%)
Jun 19, 2009 6.347 6.398 6.313 6.333 41,815 -0.01(-0.16%)
Jun 18, 2009 6.350 6.360 6.292 6.343 60,320 +0.04(+0.59%)
Jun 17, 2009 6.296 6.319 6.251 6.306 132,496 +0.00(+0.00%)
Jun 16, 2009 6.462 6.476 6.306 6.306 70,608 -0.09(-1.33%)
Jun 15, 2009 6.554 6.554 6.384 6.391 120,685 -0.23(-3.49%)
Jun 12, 2009 6.578 6.649 6.540 6.622 55,075 -0.02(-0.36%)
Jun 11, 2009 6.534 6.673 6.534 6.646 58,671 +0.12(+1.88%)
Jun 10, 2009 6.639 6.639 6.483 6.523 104,288 -0.01(-0.10%)
Jun 09, 2009 6.520 6.534 6.469 6.530 88,143 +0.07(+1.05%)
Jun 08, 2009 6.425 6.483 6.389 6.462 143,122 -0.10(-1.55%)
Jun 05, 2009 6.632 6.632 6.530 6.564 72,848 +0.01(+0.16%)
Jun 04, 2009 6.442 6.568 6.387 6.554 88,096 +0.13(+2.07%)
Jun 03, 2009 6.466 6.469 6.421 6.421 114,252 -0.09(-1.36%)
Jun 02, 2009 6.449 6.530 6.415 6.510 99,584 +0.05(+0.82%)
Jun 01, 2009 6.347 6.503 6.326 6.457 128,133 +0.21(+3.40%)
May 29, 2009 6.279 6.279 6.149 6.245 89,090 +0.02(+0.36%)
May 28, 2009 6.180 6.224 6.102 6.222 97,687 +0.11(+1.81%)
May 27, 2009 6.251 6.272 6.112 6.112 104,661 -0.13(-2.07%)
May 26, 2009 6.061 6.262 6.020 6.241 151,886 +0.17(+2.74%)
May 22, 2009 6.078 6.108 6.030 6.074 74,598 +0.05(+0.85%)
May 21, 2009 6.081 6.083 5.986 6.023 247,789 -0.13(-2.05%)
May 20, 2009 6.275 6.319 6.149 6.149 107,995 -0.01(-0.17%)
May 19, 2009 6.095 6.183 6.091 6.159 106,578 +0.05(+0.78%)
May 18, 2009 6.006 6.112 5.969 6.112 77,873 +0.18(+3.10%)
May 15, 2009 6.023 6.037 5.918 5.928 58,624 -0.09(-1.50%)
May 14, 2009 5.955 6.034 5.945 6.018 113,946 +0.07(+1.11%)
May 13, 2009 6.061 6.061 5.918 5.952 134,595 -0.23(-3.69%)
May 12, 2009 6.231 6.241 6.047 6.180 175,055 +0.02(+0.39%)
May 11, 2009 6.153 6.217 6.122 6.156 121,644 -0.09(-1.36%)
May 08, 2009 6.241 6.289 6.204 6.241 128,541 +0.12(+1.89%)
May 07, 2009 6.245 6.287 6.105 6.125 146,982 -0.11(-1.69%)
May 06, 2009 6.214 6.231 6.105 6.231 104,391 +0.13(+2.06%)
May 05, 2009 6.122 6.139 6.054 6.105 166,473 -0.02(-0.28%)
May 04, 2009 5.945 6.122 5.932 6.122 315,705 +0.22(+3.69%)
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.