Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

63.90 -0.38 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2006 9.708 9.831 9.600 9.705 193,571 -0.04(-0.42%)
Apr 27, 2006 9.798 9.888 9.597 9.745 202,249 -0.19(-1.96%)
Apr 26, 2006 9.805 10.14 9.805 9.940 177,218 +0.17(+1.76%)
Apr 25, 2006 9.879 9.937 9.710 9.768 212,595 -0.07(-0.75%)
Apr 24, 2006 9.967 10.01 9.738 9.841 197,576 -0.12(-1.23%)
Apr 21, 2006 10.19 10.19 9.838 9.964 219,937 +0.01(+0.12%)
Apr 20, 2006 10.12 10.12 9.831 9.952 179,220 -0.21(-2.02%)
Apr 19, 2006 9.994 10.16 9.900 10.16 170,877 +0.20(+2.02%)
Apr 18, 2006 9.843 10.02 9.799 9.957 363,447 +0.15(+1.54%)
Apr 17, 2006 9.910 9.942 9.732 9.805 265,994 -0.08(-0.77%)
Apr 13, 2006 9.972 9.942 9.820 9.882 126,155 -0.09(-0.90%)
Apr 12, 2006 9.888 10.02 9.888 9.972 153,188 +0.10(+1.03%)
Apr 11, 2006 9.892 9.985 9.858 9.870 304,708 +0.00(+0.00%)
Apr 10, 2006 9.850 9.979 9.742 9.870 229,282 -0.03(-0.32%)
Apr 07, 2006 10.06 10.10 9.850 9.901 336,748 -0.15(-1.52%)
Apr 06, 2006 10.11 10.12 9.985 10.05 200,246 -0.06(-0.55%)
Apr 05, 2006 10.05 10.17 10.01 10.11 299,368 +0.02(+0.19%)
Apr 04, 2006 10.11 10.19 10.05 10.09 212,261 -0.07(-0.72%)
Apr 03, 2006 10.27 10.28 10.07 10.16 266,661 -0.09(-0.85%)
Mar 31, 2006 10.40 10.40 10.13 10.25 192,236 -0.11(-1.10%)
Mar 30, 2006 10.48 10.48 10.17 10.36 377,131 -0.04(-0.40%)
Mar 29, 2006 10.04 10.43 10.01 10.41 445,882 +0.37(+3.66%)
Mar 28, 2006 10.20 10.25 9.912 10.04 400,493 -0.22(-2.16%)
Mar 27, 2006 10.26 10.32 10.22 10.26 159,863 -0.04(-0.41%)
Mar 24, 2006 10.10 10.48 10.10 10.30 347,094 +0.17(+1.70%)
Mar 23, 2006 10.27 10.27 10.07 10.13 204,585 -0.15(-1.49%)
Mar 22, 2006 10.13 10.31 10.12 10.28 342,755 +0.17(+1.67%)
Mar 21, 2006 10.19 10.31 10.10 10.11 430,530 -0.07(-0.68%)
Mar 20, 2006 10.13 10.18 9.982 10.18 823,347 +0.06(+0.62%)
Mar 17, 2006 9.907 10.13 9.835 10.12 818,341 +0.25(+2.50%)
Mar 16, 2006 9.810 9.873 9.736 9.873 655,140 +0.10(+1.03%)
Mar 15, 2006 9.500 9.772 9.467 9.772 224,610 +0.27(+2.81%)
Mar 14, 2006 9.410 9.548 9.289 9.506 294,029 +0.02(+0.24%)
Mar 13, 2006 9.386 9.626 9.386 9.483 260,654 +0.12(+1.33%)
Mar 10, 2006 9.130 9.461 9.130 9.359 438,874 +0.21(+2.28%)
Mar 09, 2006 9.130 9.218 9.044 9.151 310,382 +0.00(+0.00%)
Mar 08, 2006 9.116 9.229 9.022 9.151 178,887 -0.04(-0.44%)
Mar 07, 2006 9.032 9.232 8.989 9.191 283,682 +0.04(+0.41%)
Mar 06, 2006 9.392 9.392 9.034 9.154 358,107 -0.17(-1.78%)
Mar 03, 2006 9.256 9.407 9.185 9.320 415,178 +0.08(+0.86%)
Mar 02, 2006 9.363 9.411 9.124 9.241 1,096,684 +0.52(+6.02%)
Mar 01, 2006 8.676 8.749 8.643 8.716 289,356 +0.04(+0.47%)
Feb 28, 2006 8.794 8.779 8.614 8.676 593,397 -0.12(-1.35%)
Feb 27, 2006 8.769 8.863 8.728 8.794 408,837 +0.02(+0.20%)
Feb 24, 2006 8.766 8.833 8.502 8.776 578,379 -0.01(-0.12%)
Feb 23, 2006 8.974 9.014 8.764 8.787 324,733 -0.29(-3.23%)
Feb 22, 2006 9.116 9.190 9.032 9.080 175,549 +0.00(+0.02%)
Feb 21, 2006 9.305 9.410 8.962 9.079 231,952 -0.32(-3.38%)
Feb 17, 2006 9.516 9.516 9.223 9.396 179,888 -0.07(-0.71%)
Feb 16, 2006 9.423 9.495 9.323 9.464 118,813 +0.08(+0.83%)
Feb 15, 2006 9.179 9.513 9.173 9.386 149,851 +0.23(+2.50%)
Feb 14, 2006 9.019 9.260 8.975 9.157 250,308 +0.17(+1.87%)
Feb 13, 2006 9.005 9.085 8.920 8.989 154,857 -0.04(-0.50%)
Feb 10, 2006 9.037 9.146 9.002 9.034 190,568 -0.08(-0.86%)
Feb 09, 2006 9.184 9.244 9.097 9.112 188,231 -0.09(-0.93%)
Feb 08, 2006 9.476 9.498 9.166 9.197 295,697 -0.28(-2.94%)
Feb 07, 2006 9.623 9.693 9.441 9.476 203,917 -0.11(-1.14%)
Feb 06, 2006 9.647 9.647 9.446 9.585 202,582 -0.06(-0.64%)
Feb 03, 2006 9.663 9.777 9.591 9.647 161,532 -0.05(-0.56%)
Feb 02, 2006 9.850 9.850 9.554 9.701 298,701 -0.19(-1.89%)
Feb 01, 2006 9.719 9.915 9.719 9.888 326,735 +0.13(+1.35%)
Jan 31, 2006 9.730 9.798 9.705 9.756 310,716 +0.01(+0.11%)
Jan 30, 2006 9.633 9.775 9.633 9.745 463,237 +0.12(+1.29%)
Jan 27, 2006 9.633 9.654 9.561 9.621 175,215 -0.01(-0.12%)
Jan 26, 2006 9.669 9.693 9.506 9.633 180,889 +0.00(+0.02%)
Jan 25, 2006 9.498 9.677 9.393 9.632 450,221 +0.19(+2.05%)
Jan 24, 2006 9.281 9.468 9.268 9.438 720,888 +0.19(+2.11%)
Jan 23, 2006 9.056 9.289 9.056 9.244 214,931 +0.11(+1.16%)
Jan 20, 2006 9.446 9.446 9.044 9.137 266,661 -0.24(-2.57%)
Jan 19, 2006 9.167 9.438 9.064 9.378 180,222 +0.25(+2.72%)
Jan 18, 2006 9.184 9.287 9.040 9.130 303,373 -0.12(-1.25%)
Jan 17, 2006 9.371 9.371 9.148 9.245 290,357 -0.25(-2.65%)
Jan 13, 2006 9.495 9.611 9.401 9.497 91,779 +0.06(+0.62%)
Jan 12, 2006 9.594 9.599 9.369 9.438 157,861 -0.19(-2.01%)
Jan 11, 2006 9.666 9.733 9.573 9.632 267,329 -0.05(-0.48%)
Jan 10, 2006 9.503 9.713 9.476 9.678 417,180 +0.14(+1.44%)
Jan 09, 2006 9.588 9.783 9.459 9.540 417,180 +0.03(+0.36%)
Jan 06, 2006 9.476 9.576 9.441 9.506 269,331 +0.03(+0.32%)
Jan 05, 2006 9.656 9.719 9.476 9.476 442,545 -0.16(-1.63%)
Jan 04, 2006 9.576 9.808 9.576 9.633 509,961 +0.11(+1.15%)
Jan 03, 2006 9.978 10.00 9.453 9.524 530,320 -0.41(-4.09%)
Dec 30, 2005 10.00 10.05 9.877 9.930 201,248 -0.12(-1.15%)
Dec 29, 2005 9.873 10.13 9.847 10.05 202,249 +0.19(+1.92%)
Dec 28, 2005 9.735 9.918 9.665 9.856 232,286 +0.12(+1.25%)
Dec 27, 2005 10.13 10.17 9.657 9.735 317,391 -0.28(-2.80%)
Dec 23, 2005 9.895 10.07 9.858 10.02 139,838 +0.16(+1.60%)
Dec 22, 2005 9.933 10.03 9.775 9.858 199,245 -0.04(-0.38%)
Dec 21, 2005 9.912 10.05 9.783 9.895 176,550 -0.02(-0.17%)
Dec 20, 2005 9.963 10.02 9.802 9.912 290,024 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.846 9.963 378,800 -0.27(-2.64%)
Dec 16, 2005 10.11 10.27 10.08 10.23 586,055 +0.11(+1.05%)
Dec 15, 2005 10.11 10.15 9.994 10.13 234,288 +0.01(+0.09%)
Dec 14, 2005 10.06 10.16 9.880 10.12 202,916 +0.09(+0.87%)
Dec 13, 2005 9.880 10.08 9.843 10.03 300,370 +0.16(+1.58%)
Dec 12, 2005 9.798 9.951 9.730 9.874 251,309 +0.20(+2.09%)
Dec 09, 2005 9.533 9.690 9.408 9.672 100,123 +0.18(+1.86%)
Dec 08, 2005 9.139 9.805 9.064 9.495 280,011 +0.12(+1.33%)
Dec 07, 2005 9.365 9.581 9.325 9.371 91,112 +0.01(+0.06%)
Dec 06, 2005 9.461 9.648 9.360 9.365 201,915 -0.02(-0.18%)
Dec 05, 2005 9.404 9.485 9.353 9.381 101,792 -0.16(-1.63%)
Dec 02, 2005 9.543 9.545 9.392 9.537 86,773 -0.01(-0.11%)
Dec 01, 2005 9.035 9.570 9.035 9.548 223,275 +0.55(+6.13%)
Nov 30, 2005 9.242 9.420 8.996 8.996 261,655 -0.32(-3.41%)
Nov 29, 2005 9.326 9.425 9.224 9.314 78,096 +0.06(+0.66%)
Nov 28, 2005 9.401 9.513 9.142 9.253 126,489 -0.22(-2.29%)
Nov 25, 2005 9.438 9.540 9.393 9.470 18,689 +0.09(+0.99%)
Nov 23, 2005 9.428 9.467 9.332 9.377 113,806 -0.06(-0.59%)
Nov 22, 2005 9.435 9.504 9.284 9.432 103,127 +0.02(+0.25%)
Nov 21, 2005 9.191 9.506 9.161 9.408 187,230 +0.15(+1.60%)
Nov 18, 2005 9.124 9.274 9.109 9.260 184,560 +0.22(+2.47%)
Nov 17, 2005 8.772 9.038 8.772 9.037 151,520 +0.32(+3.70%)
Nov 16, 2005 8.647 8.761 8.572 8.715 113,139 +0.09(+1.08%)
Nov 15, 2005 8.736 8.794 8.539 8.622 149,517 -0.12(-1.34%)
Nov 14, 2005 9.037 9.038 8.697 8.739 139,838 -0.32(-3.55%)
Nov 11, 2005 9.056 9.146 8.974 9.061 67,416 -0.02(-0.20%)
Nov 10, 2005 8.974 9.146 8.817 9.079 162,533 +0.09(+0.98%)
Nov 09, 2005 8.745 9.094 8.745 8.990 130,494 +0.28(+3.25%)
Nov 08, 2005 8.653 8.736 8.556 8.707 156,192 +0.03(+0.36%)
Nov 07, 2005 8.559 8.875 8.559 8.676 262,323 -0.18(-1.98%)
Nov 04, 2005 8.980 8.986 8.749 8.851 101,124 -0.11(-1.19%)
Nov 03, 2005 9.118 9.172 8.884 8.957 169,208 -0.15(-1.60%)
Nov 02, 2005 8.920 9.103 8.920 9.103 144,845 +0.17(+1.88%)
Nov 01, 2005 9.124 9.124 8.924 8.935 97,119 -0.20(-2.23%)
Oct 31, 2005 9.011 9.176 9.004 9.139 160,197 +0.15(+1.63%)
Oct 28, 2005 8.539 8.999 8.539 8.992 160,197 +0.39(+4.49%)
Oct 27, 2005 8.773 8.776 8.605 8.605 91,446 -0.18(-2.08%)
Oct 26, 2005 8.892 8.892 8.724 8.788 131,161 -0.08(-0.91%)
Oct 25, 2005 9.019 9.019 8.668 8.869 152,521 -0.18(-1.99%)
Oct 24, 2005 8.764 9.113 8.764 9.049 146,513 +0.19(+2.13%)
Oct 21, 2005 8.689 8.883 8.644 8.860 78,763 +0.19(+2.19%)
Oct 20, 2005 8.959 8.959 8.554 8.670 91,779 -0.30(-3.36%)
Oct 19, 2005 8.766 8.971 8.586 8.971 159,863 +0.21(+2.34%)
Oct 18, 2005 8.863 8.881 8.743 8.766 221,940 -0.08(-0.93%)
Oct 17, 2005 9.026 9.026 8.599 8.848 214,264 -0.18(-1.98%)
Oct 14, 2005 8.749 9.064 8.677 9.026 219,603 +0.31(+3.52%)
Oct 13, 2005 8.605 8.734 8.547 8.719 156,526 +0.10(+1.15%)
Oct 12, 2005 8.704 8.853 8.439 8.620 190,901 -0.08(-0.96%)
Oct 11, 2005 8.631 8.845 8.611 8.704 232,619 +0.09(+1.03%)
Oct 10, 2005 9.056 8.793 8.569 8.616 114,808 -0.15(-1.69%)
Oct 07, 2005 8.509 8.811 8.495 8.764 58,739 +0.27(+3.23%)
Oct 06, 2005 8.682 8.682 8.405 8.490 118,145 -0.21(-2.46%)
Oct 05, 2005 8.989 8.989 8.629 8.704 140,506 -0.31(-3.41%)
Oct 04, 2005 9.244 9.271 8.989 9.011 138,170 -0.21(-2.23%)
Oct 03, 2005 8.974 9.245 8.959 9.217 129,826 +0.21(+2.36%)
Sep 30, 2005 9.019 9.019 8.811 9.004 88,442 -0.02(-0.27%)
Sep 29, 2005 8.838 9.028 8.682 9.028 113,473 +0.18(+1.98%)
Sep 28, 2005 8.776 8.878 8.709 8.853 148,516 +0.08(+0.87%)
Sep 27, 2005 8.779 8.859 8.670 8.776 86,106 -0.06(-0.63%)
Sep 26, 2005 8.862 8.869 8.674 8.832 98,120 +0.01(+0.08%)
Sep 23, 2005 8.824 8.854 8.584 8.824 96,118 +0.01(+0.17%)
Sep 22, 2005 8.704 8.853 8.644 8.809 79,431 +0.05(+0.56%)
Sep 21, 2005 8.899 8.989 8.746 8.760 147,848 -0.21(-2.35%)
Sep 20, 2005 8.854 9.131 8.854 8.971 212,595 -0.02(-0.18%)
Sep 19, 2005 9.064 9.073 8.966 8.987 124,152 -0.11(-1.17%)
Sep 16, 2005 8.951 9.100 8.892 9.094 351,766 +0.19(+2.10%)
Sep 15, 2005 8.806 8.957 8.803 8.907 103,460 +0.08(+0.93%)
Sep 14, 2005 9.139 9.172 8.802 8.824 143,176 -0.29(-3.20%)
Sep 13, 2005 9.068 9.214 9.059 9.116 273,003 +0.00(+0.03%)
Sep 12, 2005 8.797 9.226 8.797 9.113 215,265 +0.28(+3.15%)
Sep 09, 2005 8.794 8.857 8.781 8.835 367,452 -0.06(-0.72%)
Sep 08, 2005 8.832 8.899 8.778 8.899 154,523 +0.03(+0.35%)
Sep 07, 2005 8.772 8.869 8.725 8.868 119,146 +0.07(+0.83%)
Sep 06, 2005 8.697 8.824 8.697 8.794 748,922 -0.19(-2.07%)
Sep 02, 2005 8.790 9.097 8.734 8.980 192,904 +0.15(+1.73%)
Sep 01, 2005 8.652 8.992 8.032 8.827 422,186 +0.01(+0.12%)
Aug 31, 2005 8.844 9.056 8.817 8.817 265,660 -0.03(-0.30%)
Aug 30, 2005 9.041 9.064 8.805 8.844 116,810 -0.24(-2.59%)
Aug 29, 2005 8.794 9.085 8.794 9.079 102,793 +0.21(+2.31%)
Aug 26, 2005 9.076 9.076 8.874 8.874 124,152 -0.19(-2.10%)
Aug 25, 2005 9.071 9.214 8.989 9.064 79,097 -0.04(-0.49%)
Aug 24, 2005 8.884 9.247 8.884 9.109 171,878 +0.19(+2.10%)
Aug 23, 2005 9.199 9.212 8.833 8.921 210,592 -0.26(-2.82%)
Aug 22, 2005 9.146 9.214 8.993 9.181 86,106 +0.06(+0.62%)
Aug 19, 2005 8.996 9.139 8.986 9.124 153,522 +0.14(+1.52%)
Aug 18, 2005 9.064 9.095 8.929 8.987 139,838 -0.13(-1.41%)
Aug 17, 2005 9.244 9.265 9.101 9.116 123,485 -0.13(-1.46%)
Aug 16, 2005 9.492 9.498 9.251 9.251 162,867 -0.28(-2.92%)
Aug 15, 2005 9.289 9.588 9.268 9.530 86,106 +0.26(+2.76%)
Aug 12, 2005 9.588 9.588 9.239 9.274 139,505 -0.32(-3.33%)
Aug 11, 2005 9.341 9.642 9.319 9.593 84,103 +0.23(+2.45%)
Aug 10, 2005 9.325 9.585 9.322 9.363 263,324 +0.05(+0.50%)
Aug 09, 2005 9.476 9.492 9.236 9.317 110,803 -0.13(-1.36%)
Aug 08, 2005 9.319 9.552 9.319 9.446 125,487 +0.10(+1.06%)
Aug 05, 2005 9.392 9.392 9.209 9.347 133,831 -0.03(-0.32%)
Aug 04, 2005 9.498 9.543 9.362 9.377 123,819 -0.14(-1.43%)
Aug 03, 2005 9.558 9.588 9.501 9.513 105,129 -0.07(-0.77%)
Aug 02, 2005 9.531 9.630 9.483 9.587 190,568 +0.06(+0.58%)
Aug 01, 2005 9.438 9.624 9.437 9.531 151,186 +0.09(+0.98%)
Jul 29, 2005 9.558 9.678 9.319 9.438 127,156 -0.09(-0.97%)
Jul 28, 2005 9.274 9.540 9.260 9.531 137,169 +0.15(+1.63%)
Jul 27, 2005 9.620 9.620 9.236 9.378 172,212 -0.24(-2.51%)
Jul 26, 2005 9.408 9.716 9.308 9.620 203,917 +0.18(+1.92%)
Jul 25, 2005 9.708 9.714 9.344 9.438 147,848 -0.30(-3.08%)
Jul 22, 2005 9.410 9.738 9.405 9.738 116,476 +0.36(+3.82%)
Jul 21, 2005 9.823 9.823 9.380 9.380 131,829 -0.41(-4.22%)
Jul 20, 2005 9.446 9.793 9.416 9.793 230,617 +0.31(+3.27%)
Jul 19, 2005 9.356 9.573 9.356 9.483 159,196 +0.16(+1.77%)
Jul 18, 2005 9.319 9.363 9.280 9.319 195,908 -0.10(-1.08%)
Jul 15, 2005 9.289 9.467 9.250 9.420 198,244 +0.06(+0.61%)
Jul 14, 2005 9.588 9.606 9.289 9.363 160,531 -0.22(-2.34%)
Jul 13, 2005 9.581 9.615 9.498 9.588 198,911 +0.04(+0.47%)
Jul 12, 2005 9.618 9.621 9.464 9.543 320,394 -0.09(-0.93%)
Jul 11, 2005 9.678 9.714 9.528 9.633 443,880 -0.05(-0.50%)
Jul 08, 2005 9.299 9.719 9.275 9.681 200,914 +0.38(+4.11%)
Jul 07, 2005 9.109 9.341 9.029 9.299 275,339 +0.04(+0.44%)
Jul 06, 2005 9.513 9.528 9.139 9.259 479,257 -0.25(-2.59%)
Jul 05, 2005 9.091 9.504 8.989 9.504 270,666 +0.38(+4.12%)
Jul 01, 2005 9.176 9.248 8.987 9.128 207,589 -0.03(-0.28%)
Jun 30, 2005 9.401 9.401 9.139 9.154 229,950 -0.22(-2.38%)
Jun 29, 2005 9.259 9.381 9.221 9.377 192,904 +0.16(+1.69%)
Jun 28, 2005 8.884 9.221 8.884 9.221 276,340 +0.27(+2.96%)
Jun 27, 2005 8.420 9.064 8.411 8.956 530,320 +0.24(+2.75%)
Jun 24, 2005 9.089 9.092 8.715 8.716 450,221 -0.41(-4.50%)
Jun 23, 2005 9.212 9.212 9.004 9.127 329,405 -0.12(-1.26%)
Jun 22, 2005 9.431 9.438 9.124 9.244 344,090 -0.19(-1.99%)
Jun 21, 2005 9.603 9.603 9.366 9.431 391,816 -0.16(-1.64%)
Jun 20, 2005 9.581 9.618 9.483 9.588 155,858 -0.07(-0.78%)
Jun 17, 2005 9.730 9.730 9.573 9.663 327,403 -0.03(-0.31%)
Jun 16, 2005 9.596 9.708 9.521 9.693 272,669 +0.07(+0.73%)
Jun 15, 2005 9.587 9.686 9.552 9.623 459,566 +0.05(+0.52%)
Jun 14, 2005 9.184 9.633 9.175 9.573 494,609 +0.36(+3.87%)
Jun 13, 2005 9.184 9.356 9.112 9.217 365,784 -0.05(-0.55%)
Jun 10, 2005 9.229 9.326 9.221 9.268 411,173 +0.00(+0.02%)
Jun 09, 2005 9.289 9.329 9.179 9.266 282,014 +0.01(+0.08%)
Jun 08, 2005 9.420 9.498 9.230 9.259 385,141 -0.16(-1.70%)
Jun 07, 2005 9.166 9.587 9.004 9.419 1,047,624 +0.25(+2.76%)
Jun 06, 2005 9.483 9.534 9.049 9.166 1,465,472 -0.40(-4.21%)
Jun 03, 2005 11.13 11.13 9.528 9.569 2,088,240 -1.59(-14.27%)
Jun 02, 2005 11.10 11.19 11.04 11.16 260,654 +0.07(+0.65%)
Jun 01, 2005 10.85 11.12 10.81 11.09 265,326 +0.20(+1.84%)
May 31, 2005 10.67 10.93 10.66 10.89 255,982 +0.22(+2.08%)
May 27, 2005 10.76 10.80 10.67 10.67 180,889 -0.10(-0.90%)
May 26, 2005 10.48 10.80 10.48 10.76 230,283 +0.32(+3.08%)
May 25, 2005 10.47 10.50 10.41 10.44 113,806 -0.05(-0.50%)
May 24, 2005 10.47 10.61 10.42 10.49 242,966 +0.02(+0.17%)
May 23, 2005 10.42 10.60 10.42 10.48 197,243 +0.06(+0.60%)
May 20, 2005 10.44 10.53 10.37 10.41 175,549 -0.00(-0.03%)
May 19, 2005 10.26 10.48 10.16 10.42 133,497 +0.12(+1.21%)
May 18, 2005 10.16 10.42 10.07 10.29 356,772 +0.20(+2.00%)
May 17, 2005 10.20 10.27 9.987 10.09 366,785 -0.13(-1.30%)
May 16, 2005 10.09 10.30 10.07 10.22 467,576 +0.12(+1.17%)
May 13, 2005 10.71 10.80 9.805 10.11 606,080 -0.83(-7.60%)
May 12, 2005 11.07 11.27 10.91 10.94 212,595 -0.14(-1.24%)
May 11, 2005 11.14 11.18 10.91 11.07 161,532 -0.05(-0.44%)
May 10, 2005 11.21 11.26 11.09 11.12 177,552 -0.14(-1.28%)
May 09, 2005 11.00 11.27 11.00 11.27 245,636 +0.30(+2.77%)
May 06, 2005 11.09 11.15 10.94 10.96 258,652 -0.09(-0.84%)
May 05, 2005 11.08 11.11 11.01 11.06 239,628 +0.02(+0.14%)
May 04, 2005 10.90 11.11 10.82 11.04 293,695 +0.13(+1.24%)
May 03, 2005 10.49 11.22 10.49 10.91 580,381 +0.45(+4.27%)
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.