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

Graham Corp (NY: GHM )

27.05 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 8.548 8.994 8.018 8.522 0 +0.41(+5.06%)
Jan 29, 2009 8.351 8.428 7.966 8.112 109,558 -0.21(-2.57%)
Jan 28, 2009 8.377 8.420 7.923 8.326 185,953 +0.34(+4.29%)
Jan 27, 2009 8.189 8.300 7.787 7.983 96,039 +0.04(+0.54%)
Jan 26, 2009 8.300 8.719 7.744 7.941 149,852 -0.29(-3.53%)
Jan 23, 2009 8.146 8.625 7.872 8.231 168,071 -0.18(-2.14%)
Jan 22, 2009 8.882 8.925 8.148 8.411 164,700 -0.73(-7.96%)
Jan 21, 2009 7.855 9.361 7.829 9.138 315,373 +1.46(+19.06%)
Jan 20, 2009 8.086 8.343 7.658 7.675 257,559 -0.46(-5.68%)
Jan 16, 2009 8.925 8.925 7.958 8.137 175,965 -0.44(-5.18%)
Jan 15, 2009 8.249 8.685 7.701 8.582 192,681 +0.39(+4.81%)
Jan 14, 2009 9.036 9.070 8.069 8.189 187,869 -0.85(-9.38%)
Jan 13, 2009 9.438 9.780 8.933 9.036 181,958 -0.46(-4.86%)
Jan 12, 2009 10.28 10.28 9.412 9.498 148,991 -0.62(-6.09%)
Jan 09, 2009 10.86 10.86 9.934 10.11 201,008 -0.73(-6.71%)
Jan 08, 2009 9.934 11.05 9.926 10.84 156,760 +0.55(+5.32%)
Jan 07, 2009 11.49 11.49 10.05 10.29 230,975 -1.17(-10.22%)
Jan 06, 2009 11.43 11.89 11.02 11.47 240,907 +0.21(+1.90%)
Jan 05, 2009 10.42 11.42 10.40 11.25 348,749 +0.34(+3.14%)
Jan 02, 2009 9.284 10.92 9.267 10.91 0 +1.65(+17.84%)
Jan 01, 2009 9.207 9.832 8.865 9.258 0 +0.00(+0.00%)
Dec 31, 2008 9.207 9.832 8.865 9.258 186,218 -0.33(-3.39%)
Dec 30, 2008 9.079 9.678 9.079 9.583 111,610 +0.26(+2.75%)
Dec 29, 2008 10.22 10.24 8.942 9.327 160,245 -0.89(-8.71%)
Dec 26, 2008 9.832 10.40 9.755 10.22 94,883 +0.50(+5.11%)
Dec 24, 2008 9.541 9.857 9.395 9.720 55,989 +0.20(+2.07%)
Dec 23, 2008 9.104 9.811 9.104 9.524 79,204 -0.06(-0.62%)
Dec 22, 2008 10.05 10.05 9.044 9.583 214,114 +0.04(+0.45%)
Dec 19, 2008 9.335 9.926 9.208 9.541 185,367 +0.41(+4.50%)
Dec 18, 2008 9.173 9.173 8.642 9.130 171,129 -0.07(-0.74%)
Dec 17, 2008 8.625 9.344 8.343 9.198 153,496 +0.51(+5.91%)
Dec 16, 2008 8.146 8.771 8.146 8.685 141,758 +0.47(+5.73%)
Dec 15, 2008 8.069 8.813 7.966 8.214 179,579 -0.21(-2.44%)
Dec 12, 2008 8.137 8.437 7.727 8.420 215,936 +0.03(+0.31%)
Dec 11, 2008 8.480 9.626 8.257 8.394 434,633 -0.16(-1.90%)
Dec 10, 2008 8.557 9.327 8.343 8.557 309,180 +0.19(+2.25%)
Dec 09, 2008 8.000 8.651 7.962 8.368 373,853 -0.03(-0.31%)
Dec 08, 2008 7.538 8.659 7.487 8.394 310,577 +0.98(+13.28%)
Dec 05, 2008 6.845 7.410 6.554 7.410 209,493 +0.48(+6.91%)
Dec 04, 2008 7.521 7.744 6.888 6.931 124,440 -0.68(-8.99%)
Dec 03, 2008 7.213 7.734 6.914 7.615 150,478 +0.22(+3.01%)
Dec 02, 2008 7.282 7.444 6.931 7.393 327,326 +0.29(+4.10%)
Dec 01, 2008 7.692 7.710 7.016 7.102 278,306 -0.68(-8.79%)
Nov 28, 2008 7.804 8.206 7.607 7.787 108,103 -0.47(-5.70%)
Nov 26, 2008 6.700 8.257 6.700 8.257 359,700 +1.31(+18.84%)
Nov 25, 2008 7.316 7.521 6.674 6.948 229,761 -0.26(-3.56%)
Nov 24, 2008 6.794 7.290 6.460 7.205 445,061 +0.73(+11.23%)
Nov 21, 2008 6.880 6.888 5.861 6.477 429,078 -0.08(-1.17%)
Nov 20, 2008 6.845 7.365 6.460 6.554 431,921 -0.52(-7.38%)
Nov 19, 2008 8.599 8.625 7.051 7.076 448,868 -1.65(-18.92%)
Nov 18, 2008 8.385 8.984 8.243 8.728 404,000 +0.35(+4.19%)
Nov 17, 2008 7.761 8.540 7.615 8.377 367,166 +0.59(+7.58%)
Nov 14, 2008 9.053 9.264 7.752 7.787 0 -1.63(-17.27%)
Nov 13, 2008 8.189 9.412 7.179 9.412 585,471 +1.49(+18.79%)
Nov 12, 2008 9.198 9.515 7.923 7.923 526,691 -1.75(-18.13%)
Nov 11, 2008 10.30 10.60 8.711 9.678 580,083 -1.04(-9.74%)
Nov 10, 2008 12.40 12.40 10.70 10.72 411,896 -0.92(-7.87%)
Nov 07, 2008 12.40 12.52 11.17 11.64 338,342 -0.47(-3.89%)
Nov 06, 2008 12.16 12.35 11.26 12.11 438,537 +0.12(+1.00%)
Nov 05, 2008 13.08 13.64 11.99 11.99 573,157 -1.06(-8.13%)
Nov 04, 2008 14.76 14.76 11.73 13.05 1,596,322 -4.88(-27.21%)
Nov 03, 2008 17.96 18.74 17.60 17.93 279,549 -0.04(-0.24%)
Oct 31, 2008 16.87 17.97 16.02 17.97 311,987 +0.68(+3.96%)
Oct 30, 2008 17.94 17.97 16.26 17.28 359,869 +0.77(+4.66%)
Oct 29, 2008 15.32 17.02 13.95 16.51 503,460 +1.58(+10.60%)
Oct 28, 2008 14.51 15.40 13.14 14.93 333,679 +1.54(+11.50%)
Oct 27, 2008 13.60 14.32 13.02 13.39 245,325 -0.77(-5.44%)
Oct 24, 2008 12.85 14.72 12.83 14.16 447,765 -1.45(-9.31%)
Oct 23, 2008 16.00 16.46 14.08 15.62 547,879 -0.21(-1.35%)
Oct 22, 2008 17.25 18.23 15.49 15.83 527,671 -2.28(-12.61%)
Oct 21, 2008 19.49 19.49 17.69 18.11 426,135 -1.35(-6.94%)
Oct 20, 2008 19.67 19.68 17.83 19.47 445,588 +0.54(+2.85%)
Oct 17, 2008 19.67 20.27 17.21 18.93 673,112 -0.84(-4.24%)
Oct 16, 2008 17.67 19.77 15.53 19.77 791,187 +3.55(+21.90%)
Oct 15, 2008 20.71 20.71 16.21 16.21 707,681 -4.49(-21.69%)
Oct 14, 2008 20.84 22.66 20.20 20.71 939,977 +1.13(+5.77%)
Oct 13, 2008 19.59 21.01 17.71 19.58 426,929 +2.72(+16.14%)
Oct 10, 2008 11.63 17.11 10.70 16.86 575,630 +3.55(+26.69%)
Oct 09, 2008 16.63 18.14 13.24 13.31 441,697 -1.97(-12.89%)
Oct 08, 2008 13.58 17.52 12.19 15.27 644,200 +2.14(+16.29%)
Oct 07, 2008 15.50 16.86 12.65 13.13 485,503 -2.04(-13.42%)
Oct 06, 2008 15.95 16.12 13.99 15.17 1,191,124 -2.02(-11.75%)
Oct 03, 2008 17.98 19.97 17.11 17.19 0 -0.48(-2.71%)
Oct 02, 2008 20.82 20.96 17.65 17.67 313,803 -3.30(-15.75%)
Oct 01, 2008 23.42 23.42 20.75 20.97 306,123 -2.17(-9.39%)
Sep 30, 2008 20.35 23.42 20.35 23.15 441,877 +2.80(+13.77%)
Sep 29, 2008 24.69 24.69 18.18 20.34 537,371 -4.84(-19.21%)
Sep 26, 2008 25.89 26.14 24.81 25.18 0 -1.45(-5.45%)
Sep 25, 2008 26.88 27.89 26.36 26.63 184,252 -0.16(-0.59%)
Sep 24, 2008 26.72 28.05 26.33 26.79 288,667 +0.16(+0.59%)
Sep 23, 2008 28.23 28.35 26.16 26.63 299,015 -1.60(-5.68%)
Sep 22, 2008 29.95 29.99 28.05 28.24 248,890 -1.55(-5.21%)
Sep 19, 2008 27.52 29.89 27.51 29.79 0 +3.74(+14.34%)
Sep 18, 2008 26.21 27.16 24.05 26.05 415,601 +0.10(+0.37%)
Sep 17, 2008 27.68 28.28 25.81 25.96 303,192 -1.92(-6.89%)
Sep 16, 2008 26.10 28.46 25.67 27.88 436,992 +0.39(+1.42%)
Sep 15, 2008 28.80 29.85 25.74 27.49 334,805 -2.09(-7.06%)
Sep 12, 2008 28.52 30.20 28.52 29.58 329,620 +0.23(+0.77%)
Sep 11, 2008 28.23 31.08 26.76 29.35 537,074 +1.11(+3.92%)
Sep 10, 2008 25.48 29.07 25.38 28.24 588,681 +2.40(+9.29%)
Sep 09, 2008 30.45 30.45 25.39 25.84 1,010,864 -5.24(-16.86%)
Sep 08, 2008 32.52 33.37 30.53 31.08 529,921 -0.77(-2.42%)
Sep 05, 2008 30.38 32.08 29.52 31.85 0 +0.52(+1.67%)
Sep 04, 2008 32.73 33.98 31.12 31.33 896,279 -2.90(-8.46%)
Sep 03, 2008 35.63 36.50 33.74 34.23 1,194,109 -2.27(-6.22%)
Sep 02, 2008 40.22 40.22 36.41 36.50 771,659 -3.46(-8.66%)
Aug 29, 2008 41.00 41.00 39.51 39.96 0 -0.74(-1.82%)
Aug 28, 2008 39.33 41.02 38.79 40.70 534,503 +1.76(+4.52%)
Aug 27, 2008 39.74 40.05 38.85 38.94 386,131 +0.09(+0.22%)
Aug 26, 2008 38.74 40.30 38.53 38.86 617,926 +0.35(+0.91%)
Aug 25, 2008 42.88 42.88 38.29 38.50 1,026,033 -3.57(-8.49%)
Aug 22, 2008 43.54 44.34 41.97 42.08 0 -1.39(-3.20%)
Aug 21, 2008 44.85 44.85 42.91 43.47 248,883 -1.39(-3.10%)
Aug 20, 2008 43.32 45.03 43.26 44.86 407,749 +1.60(+3.69%)
Aug 19, 2008 44.49 44.49 42.85 43.26 509,741 -1.72(-3.83%)
Aug 18, 2008 44.31 45.76 43.21 44.99 540,580 +1.83(+4.24%)
Aug 15, 2008 45.95 46.98 42.78 43.16 0 -2.61(-5.70%)
Aug 14, 2008 45.34 45.96 44.49 45.77 400,712 +0.82(+1.83%)
Aug 13, 2008 45.59 45.97 43.92 44.94 522,589 -0.63(-1.38%)
Aug 12, 2008 44.58 45.59 43.92 45.57 462,956 +1.76(+4.02%)
Aug 11, 2008 43.14 45.24 42.62 43.81 699,809 +1.56(+3.70%)
Aug 08, 2008 41.87 43.81 41.58 42.25 465,625 -0.75(-1.74%)
Aug 07, 2008 44.69 44.88 41.17 43.00 556,682 -1.14(-2.58%)
Aug 06, 2008 41.39 45.20 41.02 44.13 844,639 +3.52(+8.66%)
Aug 05, 2008 38.51 41.02 38.18 40.62 732,976 +1.69(+4.35%)
Aug 04, 2008 43.53 43.53 37.33 38.92 1,434,793 -4.70(-10.78%)
Aug 01, 2008 40.77 44.99 40.69 43.63 1,159,621 +5.55(+14.57%)
Jul 31, 2008 39.29 39.36 37.82 38.08 465,898 -1.12(-2.86%)
Jul 30, 2008 35.54 39.20 35.49 39.20 565,889 +3.03(+8.39%)
Jul 29, 2008 36.16 36.69 34.40 36.16 476,550 +0.29(+0.80%)
Jul 28, 2008 35.95 36.37 35.30 35.88 422,505 +0.68(+1.92%)
Jul 25, 2008 32.56 35.94 32.08 35.20 664,063 +1.98(+5.95%)
Jul 24, 2008 35.90 35.91 32.38 33.23 1,213,289 -3.50(-9.53%)
Jul 23, 2008 39.36 40.40 36.37 36.73 602,822 -2.91(-7.35%)
Jul 22, 2008 38.48 40.05 38.28 39.64 514,609 -0.19(-0.47%)
Jul 21, 2008 38.59 40.43 37.74 39.83 669,110 +2.09(+5.53%)
Jul 18, 2008 39.03 39.03 37.18 37.74 359,927 -0.61(-1.60%)
Jul 17, 2008 38.98 39.77 37.35 38.35 539,967 -0.07(-0.18%)
Jul 16, 2008 37.65 39.54 36.41 38.42 908,482 -0.30(-0.77%)
Jul 15, 2008 36.58 38.89 35.72 38.72 1,163,756 +1.05(+2.78%)
Jul 14, 2008 35.05 37.86 34.91 37.67 1,093,520 +3.41(+9.97%)
Jul 11, 2008 33.73 34.65 32.86 34.26 495,038 +0.52(+1.55%)
Jul 10, 2008 31.83 33.73 30.85 33.73 407,116 +2.62(+8.41%)
Jul 09, 2008 32.08 32.90 31.10 31.12 298,676 -0.78(-2.44%)
Jul 08, 2008 31.66 31.91 28.77 31.89 423,192 +0.33(+1.04%)
Jul 07, 2008 29.52 32.09 28.99 31.57 369,664 +1.81(+6.08%)
Jul 04, 2008 30.09 30.44 28.74 29.76 262,662 +0.00(+0.00%)
Jul 03, 2008 30.09 30.44 28.74 29.76 262,662 -1.14(-3.70%)
Jul 02, 2008 31.75 33.33 30.87 30.90 508,125 -1.76(-5.38%)
Jul 01, 2008 31.14 32.94 30.82 32.66 437,476 +0.95(+3.00%)
Jun 30, 2008 29.74 32.09 29.74 31.71 513,473 +1.84(+6.14%)
Jun 27, 2008 28.45 30.08 28.02 29.87 1,455,116 +1.10(+3.82%)
Jun 26, 2008 28.77 29.26 28.02 28.77 245,438 -0.21(-0.74%)
Jun 25, 2008 29.95 30.33 28.02 28.99 324,845 -1.36(-4.48%)
Jun 24, 2008 31.53 31.68 29.95 30.35 241,314 -1.15(-3.65%)
Jun 23, 2008 30.80 31.88 30.74 31.50 234,552 +0.84(+2.75%)
Jun 20, 2008 31.46 31.65 30.24 30.65 276,632 -1.16(-3.66%)
Jun 19, 2008 32.38 32.69 31.54 31.82 167,402 -0.19(-0.59%)
Jun 18, 2008 32.09 32.73 31.45 32.01 269,718 -0.10(-0.32%)
Jun 17, 2008 30.80 32.19 30.80 32.11 330,602 +1.81(+5.99%)
Jun 16, 2008 28.64 30.52 27.84 30.29 259,284 +1.09(+3.72%)
Jun 13, 2008 28.45 29.49 27.80 29.21 267,206 +0.54(+1.90%)
Jun 12, 2008 29.43 30.73 28.25 28.66 271,460 -1.18(-3.94%)
Jun 11, 2008 29.53 30.28 28.88 29.84 288,003 +0.31(+1.04%)
Jun 10, 2008 29.67 30.62 28.34 29.53 679,665 -1.86(-5.93%)
Jun 09, 2008 31.45 32.02 30.67 31.39 388,623 -0.48(-1.50%)
Jun 06, 2008 32.52 32.73 31.45 31.87 347,433 -0.86(-2.61%)
Jun 05, 2008 31.77 32.73 31.66 32.73 350,114 +1.01(+3.20%)
Jun 04, 2008 31.42 32.27 31.02 31.72 374,110 -0.36(-1.13%)
Jun 03, 2008 31.20 32.09 30.40 32.08 690,307 +1.28(+4.15%)
Jun 02, 2008 29.28 30.80 28.66 30.80 750,352 +1.52(+5.19%)
May 30, 2008 28.31 30.48 27.18 29.28 863,168 +2.86(+10.83%)
May 29, 2008 27.75 28.64 25.88 26.42 513,698 -0.75(-2.76%)
May 28, 2008 26.52 27.92 25.67 27.17 316,384 +1.16(+4.44%)
May 27, 2008 24.02 26.23 24.01 26.01 298,847 +1.80(+7.42%)
May 26, 2008 26.23 26.23 24.17 24.22 0 +0.00(+0.00%)
May 23, 2008 26.23 26.23 24.17 24.22 464,498 -1.78(-6.83%)
May 22, 2008 26.59 26.65 24.82 25.99 487,606 -0.58(-2.17%)
May 21, 2008 30.16 30.36 26.23 26.57 732,843 -3.08(-10.39%)
May 20, 2008 29.51 30.33 28.88 29.65 279,133 +0.03(+0.10%)
May 19, 2008 29.05 30.62 28.54 29.62 465,321 +1.15(+4.03%)
May 16, 2008 28.87 28.90 27.81 28.47 258,754 +0.13(+0.45%)
May 15, 2008 28.13 28.63 27.97 28.34 238,374 +0.88(+3.21%)
May 14, 2008 28.50 28.50 27.00 27.46 263,777 -0.33(-1.17%)
May 13, 2008 27.15 28.14 26.65 27.79 334,749 +1.16(+4.35%)
May 12, 2008 26.52 26.74 25.33 26.63 281,625 +0.60(+2.30%)
May 09, 2008 25.24 26.46 24.60 26.03 230,357 -0.28(-1.06%)
May 08, 2008 25.18 26.31 24.64 26.31 203,706 +1.71(+6.94%)
May 07, 2008 26.50 27.26 24.39 24.60 347,992 -1.52(-5.81%)
May 06, 2008 23.59 26.28 21.82 26.12 721,993 +2.53(+10.72%)
May 05, 2008 27.37 27.76 23.11 23.59 810,530 -3.23(-12.06%)
May 02, 2008 25.24 26.82 25.03 26.82 512,382 +1.91(+7.68%)
May 01, 2008 25.24 25.67 24.63 24.91 246,445 +0.45(+1.84%)
Apr 30, 2008 24.81 25.11 24.43 24.46 196,140 +0.05(+0.19%)
Apr 29, 2008 25.60 25.60 24.20 24.42 185,879 -0.80(-3.19%)
Apr 28, 2008 25.64 25.66 24.88 25.22 327,760 +0.45(+1.81%)
Apr 25, 2008 23.80 24.77 23.45 24.77 252,078 +1.33(+5.66%)
Apr 24, 2008 23.90 23.96 22.46 23.45 218,763 -0.08(-0.33%)
Apr 23, 2008 23.52 24.24 23.10 23.52 187,838 +0.00(+0.00%)
Apr 22, 2008 23.52 23.64 23.17 23.52 172,659 +0.15(+0.62%)
Apr 21, 2008 23.29 24.07 22.77 23.38 439,823 +0.54(+2.36%)
Apr 18, 2008 22.53 22.84 22.25 22.84 192,253 +0.78(+3.55%)
Apr 17, 2008 22.43 22.43 21.78 22.05 173,692 -0.19(-0.87%)
Apr 16, 2008 22.28 22.34 21.78 22.25 201,280 +0.50(+2.28%)
Apr 15, 2008 20.45 21.75 20.28 21.75 250,075 +1.60(+7.94%)
Apr 14, 2008 21.93 21.94 18.89 20.15 476,891 -1.79(-8.17%)
Apr 11, 2008 21.75 22.05 21.13 21.94 179,311 +0.02(+0.08%)
Apr 10, 2008 21.23 22.01 21.18 21.93 174,835 +0.42(+1.95%)
Apr 09, 2008 22.06 22.28 21.40 21.51 174,178 -0.30(-1.39%)
Apr 08, 2008 22.01 22.03 21.29 21.81 223,527 +0.05(+0.24%)
Apr 07, 2008 22.51 22.68 20.97 21.76 891,300 +0.89(+4.24%)
Apr 04, 2008 19.38 21.21 19.08 20.87 467,860 +1.53(+7.89%)
Apr 03, 2008 15.79 19.59 15.79 19.35 648,562 +3.94(+25.61%)
Apr 02, 2008 15.68 15.68 14.97 15.40 104,597 +0.01(+0.06%)
Apr 01, 2008 15.55 15.55 15.29 15.39 158,707 +0.16(+1.04%)
Mar 31, 2008 15.13 15.39 14.77 15.24 108,692 +0.27(+1.83%)
Mar 28, 2008 15.16 15.49 14.76 14.96 122,604 -0.38(-2.48%)
Mar 27, 2008 15.71 15.71 15.14 15.34 103,646 -0.06(-0.36%)
Mar 26, 2008 15.17 15.54 15.10 15.40 130,189 -0.15(-0.94%)
Mar 25, 2008 15.18 15.54 15.00 15.54 230,065 +0.56(+3.71%)
Mar 24, 2008 14.52 15.34 14.52 14.99 139,064 +0.23(+1.54%)
Mar 21, 2008 14.29 15.29 13.96 14.76 91,484 +0.00(+0.00%)
Mar 20, 2008 14.29 15.29 13.96 14.76 91,484 +0.17(+1.17%)
Mar 19, 2008 15.41 15.74 14.47 14.59 147,277 -0.99(-6.34%)
Mar 18, 2008 14.54 15.75 14.54 15.58 80,171 +0.81(+5.51%)
Mar 17, 2008 14.98 15.42 14.37 14.76 140,548 -0.89(-5.71%)
Mar 14, 2008 15.84 16.30 15.53 15.66 161,816 -0.08(-0.49%)
Mar 13, 2008 15.19 15.93 14.48 15.74 201,864 +0.67(+4.46%)
Mar 12, 2008 15.60 15.71 14.99 15.06 118,972 -0.74(-4.66%)
Mar 11, 2008 14.79 15.81 14.79 15.80 136,551 +1.11(+7.54%)
Mar 10, 2008 15.42 16.14 14.55 14.69 163,008 -1.10(-6.99%)
Mar 07, 2008 16.14 16.14 15.28 15.80 154,385 -0.32(-1.96%)
Mar 06, 2008 16.34 16.39 15.91 16.11 111,118 -0.13(-0.79%)
Mar 05, 2008 16.06 16.68 15.72 16.24 183,182 +0.55(+3.52%)
Mar 04, 2008 14.98 15.79 14.97 15.69 145,431 +0.44(+2.92%)
Mar 03, 2008 16.81 16.81 15.23 15.24 212,474 -1.22(-7.41%)
Feb 29, 2008 16.12 16.47 15.83 16.46 192,716 +0.21(+1.29%)
Feb 28, 2008 16.14 16.25 15.81 16.25 88,142 +0.21(+1.31%)
Feb 27, 2008 16.12 16.63 15.36 16.04 212,686 -0.00(-0.03%)
Feb 26, 2008 15.18 16.34 15.18 16.05 199,611 +0.65(+4.19%)
Feb 25, 2008 14.59 15.54 14.38 15.40 377,221 +0.83(+5.73%)
Feb 22, 2008 14.80 15.31 14.44 14.57 350,788 -0.24(-1.59%)
Feb 21, 2008 14.86 15.08 14.67 14.80 135,978 -0.17(-1.14%)
Feb 20, 2008 14.97 15.12 14.55 14.97 157,765 -0.15(-0.96%)
Feb 19, 2008 14.01 15.12 14.01 15.12 247,102 +1.20(+8.64%)
Feb 18, 2008 14.97 14.97 13.92 13.92 0 +0.00(+0.00%)
Feb 15, 2008 14.97 14.97 13.92 13.92 141,558 -0.69(-4.74%)
Feb 14, 2008 14.63 15.14 14.23 14.61 142,761 +0.09(+0.62%)
Feb 13, 2008 13.83 14.78 13.83 14.52 154,296 +0.40(+2.85%)
Feb 12, 2008 15.33 15.33 13.99 14.12 313,794 -0.98(-6.46%)
Feb 11, 2008 13.32 15.16 13.32 15.09 261,234 +1.40(+10.25%)
Feb 08, 2008 13.66 14.54 13.66 13.69 144,571 -0.18(-1.33%)
Feb 07, 2008 14.02 14.55 13.48 13.87 199,457 -0.67(-4.62%)
Feb 06, 2008 13.69 14.64 13.69 14.55 160,502 +0.86(+6.25%)
Feb 05, 2008 14.17 14.18 13.39 13.69 215,741 -0.38(-2.74%)
Feb 04, 2008 14.99 15.41 13.96 14.08 339,185 -0.49(-3.38%)
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.