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

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)
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 (%)
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%)
May 02, 2005 10.42 10.47 10.37 10.46 304,375 +0.07(+0.65%)
Apr 29, 2005 10.26 10.43 10.09 10.39 375,128 +0.14(+1.37%)
Apr 28, 2005 10.45 10.54 10.24 10.25 217,935 -0.23(-2.21%)
Apr 27, 2005 10.54 10.55 10.44 10.48 414,177 -0.08(-0.72%)
Apr 26, 2005 10.74 10.74 10.53 10.56 614,757 -0.18(-1.69%)
Apr 25, 2005 10.69 10.86 10.67 10.74 391,148 +0.09(+0.80%)
Apr 22, 2005 10.58 10.77 10.50 10.66 549,343 +0.08(+0.75%)
Apr 21, 2005 10.37 10.61 10.30 10.58 507,625 +0.07(+0.67%)
Apr 20, 2005 10.58 10.62 10.40 10.51 452,223 -0.04(-0.41%)
Apr 19, 2005 10.55 10.76 10.47 10.55 406,500 +0.03(+0.24%)
Apr 18, 2005 10.59 10.70 10.39 10.52 337,749 -0.08(-0.78%)
Apr 15, 2005 10.73 10.78 10.55 10.61 496,278 -0.08(-0.78%)
Apr 14, 2005 11.34 11.37 10.54 10.69 768,947 -0.66(-5.80%)
Apr 13, 2005 11.32 11.52 11.32 11.35 440,209 +0.06(+0.50%)
Apr 12, 2005 11.26 11.37 11.21 11.29 364,115 +0.03(+0.24%)
Apr 11, 2005 11.32 11.38 11.26 11.26 260,654 -0.02(-0.16%)
Apr 08, 2005 11.25 11.48 11.25 11.28 315,388 +0.05(+0.43%)
Apr 07, 2005 10.97 11.33 10.97 11.23 872,074 +0.19(+1.72%)
Apr 06, 2005 10.95 11.31 10.95 11.04 365,784 +0.12(+1.07%)
Apr 05, 2005 11.00 11.17 10.81 10.93 371,791 -0.11(-0.96%)
Apr 04, 2005 10.69 11.08 10.68 11.03 755,264 +0.49(+4.62%)
Apr 01, 2005 10.46 10.57 10.42 10.55 415,845 +0.11(+1.03%)
Mar 31, 2005 10.44 10.53 10.38 10.44 603,744 -0.36(-3.37%)
Mar 30, 2005 10.76 10.84 10.68 10.80 246,637 +0.18(+1.72%)
Mar 29, 2005 11.14 11.15 10.57 10.62 405,499 -0.50(-4.53%)
Mar 28, 2005 11.10 11.22 11.10 11.12 239,962 -0.09(-0.80%)
Mar 24, 2005 11.14 11.33 11.14 11.21 215,265 +0.06(+0.55%)
Mar 23, 2005 11.16 11.20 11.09 11.15 188,899 -0.00(-0.03%)
Mar 22, 2005 11.10 11.24 11.09 11.16 276,006 +0.02(+0.17%)
Mar 21, 2005 11.16 11.21 11.11 11.14 363,447 -0.02(-0.19%)
Mar 18, 2005 11.12 11.28 11.11 11.16 542,335 +0.05(+0.43%)
Mar 17, 2005 11.02 11.18 11.00 11.11 542,001 +0.09(+0.83%)
Mar 16, 2005 10.94 11.07 10.92 11.02 302,372 +0.03(+0.23%)
Mar 15, 2005 10.64 11.20 10.64 10.99 622,433 +0.35(+3.32%)
Mar 14, 2005 10.30 10.64 10.27 10.64 337,082 +0.38(+3.66%)
Mar 11, 2005 10.31 10.33 10.08 10.26 437,539 -0.20(-1.88%)
Mar 10, 2005 10.67 10.67 10.44 10.46 443,546 -0.26(-2.43%)
Mar 09, 2005 10.63 10.79 10.62 10.72 491,605 +0.05(+0.44%)
Mar 08, 2005 10.50 10.90 10.50 10.67 474,251 +0.22(+2.15%)
Mar 07, 2005 10.41 10.52 10.34 10.45 677,835 +0.26(+2.56%)
Mar 04, 2005 10.05 10.29 10.04 10.19 282,681 +0.17(+1.72%)
Mar 03, 2005 9.813 10.13 9.768 10.02 307,045 +0.12(+1.20%)
Mar 02, 2005 9.753 9.966 9.753 9.897 184,227 +0.13(+1.35%)
Mar 01, 2005 9.663 9.802 9.650 9.765 258,985 +0.09(+0.90%)
Feb 28, 2005 9.678 9.720 9.581 9.678 166,538 +0.04(+0.39%)
Feb 25, 2005 9.461 9.699 9.428 9.641 163,201 +0.20(+2.14%)
Feb 24, 2005 9.431 9.461 9.289 9.438 138,504 +0.01(+0.10%)
Feb 23, 2005 9.254 9.468 9.242 9.429 212,929 +0.15(+1.66%)
Feb 22, 2005 9.528 9.528 9.274 9.275 243,299 -0.25(-2.66%)
Feb 18, 2005 9.551 9.606 9.471 9.528 122,818 -0.02(-0.24%)
Feb 17, 2005 9.671 9.689 9.534 9.551 129,826 -0.13(-1.39%)
Feb 16, 2005 9.543 9.723 9.503 9.686 127,824 +0.12(+1.27%)
Feb 15, 2005 9.713 9.835 9.518 9.564 196,575 -0.15(-1.53%)
Feb 14, 2005 9.543 9.714 9.453 9.713 175,549 +0.12(+1.28%)
Feb 11, 2005 9.426 9.660 9.326 9.590 178,887 +0.18(+1.86%)
Feb 10, 2005 9.326 9.416 9.131 9.414 168,541 +0.07(+0.71%)
Feb 09, 2005 9.543 9.588 9.348 9.348 159,196 -0.24(-2.50%)
Feb 08, 2005 9.178 9.588 9.067 9.588 262,323 +0.27(+2.91%)
Feb 07, 2005 9.319 9.363 9.259 9.317 199,245 -0.07(-0.72%)
Feb 04, 2005 9.316 9.401 9.314 9.384 119,814 +0.07(+0.74%)
Feb 03, 2005 9.214 9.348 9.137 9.316 482,594 +0.06(+0.70%)
Feb 02, 2005 8.959 9.326 8.907 9.251 714,213 +0.34(+3.76%)
Feb 01, 2005 8.614 8.980 8.599 8.915 410,172 +0.24(+2.71%)
Jan 31, 2005 8.418 8.682 8.396 8.680 245,969 +0.27(+3.22%)
Jan 28, 2005 8.367 8.411 8.283 8.409 119,814 +0.03(+0.38%)
Jan 27, 2005 8.330 8.406 8.255 8.378 192,236 +0.02(+0.23%)
Jan 26, 2005 8.217 8.367 8.214 8.358 140,172 +0.11(+1.31%)
Jan 25, 2005 8.157 8.277 8.157 8.250 204,585 +0.08(+0.93%)
Jan 24, 2005 8.135 8.232 8.075 8.174 213,930 +0.03(+0.37%)
Jan 21, 2005 8.090 8.190 8.030 8.144 257,650 +0.02(+0.30%)
Jan 20, 2005 8.030 8.204 7.985 8.120 214,597 +0.05(+0.67%)
Jan 19, 2005 8.247 8.247 8.060 8.066 230,951 -0.21(-2.57%)
Jan 18, 2005 8.083 8.295 8.072 8.279 250,308 +0.21(+2.62%)
Jan 14, 2005 7.933 8.089 7.930 8.068 124,152 +0.10(+1.22%)
Jan 13, 2005 7.972 8.069 7.925 7.970 176,884 -0.04(-0.49%)
Jan 12, 2005 8.109 8.109 7.928 8.009 264,993 -0.12(-1.47%)
Jan 11, 2005 8.068 8.171 8.015 8.129 291,692 +0.02(+0.30%)
Jan 10, 2005 8.075 8.171 8.075 8.105 396,822 +0.02(+0.24%)
Jan 07, 2005 8.345 8.345 8.086 8.086 346,093 -0.20(-2.42%)
Jan 06, 2005 8.196 8.315 8.196 8.286 824,682 +0.09(+1.12%)
Jan 05, 2005 8.187 8.270 8.150 8.195 408,169 -0.01(-0.16%)
Jan 04, 2005 8.108 8.292 8.108 8.208 331,074 -0.01(-0.18%)
Jan 03, 2005 8.405 8.405 8.211 8.223 287,687 -0.17(-1.98%)
Dec 31, 2004 8.366 8.442 8.295 8.390 125,487 +0.04(+0.47%)
Dec 30, 2004 8.477 8.477 8.351 8.351 132,830 -0.11(-1.35%)
Dec 29, 2004 8.480 8.517 8.352 8.465 243,967 -0.06(-0.74%)
Dec 28, 2004 8.114 8.527 8.108 8.527 360,444 +0.43(+5.29%)
Dec 27, 2004 8.385 8.385 8.066 8.099 226,612 -0.28(-3.29%)
Dec 23, 2004 8.367 8.420 8.322 8.375 246,637 -0.01(-0.11%)
Dec 22, 2004 8.240 8.420 8.240 8.384 366,785 +0.11(+1.29%)
Dec 21, 2004 8.312 8.394 8.172 8.277 668,824 -0.01(-0.13%)
Dec 20, 2004 7.948 8.478 7.948 8.288 1,021,592 +0.29(+3.60%)
Dec 17, 2004 7.802 8.000 7.798 8.000 299,368 +0.21(+2.69%)
Dec 16, 2004 7.798 7.826 7.753 7.790 258,318 -0.02(-0.27%)
Dec 15, 2004 7.729 7.811 7.715 7.811 157,193 +0.08(+1.07%)
Dec 14, 2004 7.647 7.735 7.647 7.729 211,260 +0.04(+0.58%)
Dec 13, 2004 7.569 7.696 7.566 7.684 217,601 +0.12(+1.52%)
Dec 10, 2004 7.446 7.596 7.416 7.569 179,220 +0.08(+1.04%)
Dec 09, 2004 7.303 7.528 7.227 7.491 474,251 +0.41(+5.86%)
Dec 08, 2004 6.817 7.076 6.817 7.076 259,987 +0.15(+2.10%)
Dec 07, 2004 7.056 7.131 6.930 6.930 89,443 -0.16(-2.20%)
Dec 06, 2004 7.226 7.226 7.082 7.086 95,784 -0.12(-1.72%)
Dec 03, 2004 7.134 7.281 7.134 7.211 93,782 +0.06(+0.86%)
Dec 02, 2004 7.109 7.244 7.080 7.149 155,858 +0.01(+0.21%)
Dec 01, 2004 7.221 7.236 7.010 7.134 227,613 -0.11(-1.53%)
Nov 30, 2004 7.227 7.286 7.158 7.245 96,452 +0.03(+0.46%)
Nov 29, 2004 7.266 7.292 7.131 7.212 190,901 -0.13(-1.76%)
Nov 26, 2004 7.341 7.354 7.327 7.341 35,710 +0.00(+0.00%)
Nov 24, 2004 7.218 7.345 7.217 7.341 269,665 +0.12(+1.72%)
Nov 23, 2004 7.184 7.217 7.053 7.217 186,563 +0.05(+0.65%)
Nov 22, 2004 6.891 7.206 6.877 7.170 344,758 +0.28(+4.04%)
Nov 19, 2004 6.829 6.891 6.820 6.891 134,499 +0.06(+0.92%)
Nov 18, 2004 6.770 6.888 6.754 6.829 299,702 +0.04(+0.64%)
Nov 17, 2004 6.815 6.884 6.751 6.785 133,164 +0.00(+0.00%)
Nov 16, 2004 6.809 6.815 6.764 6.785 62,410 -0.04(-0.57%)
Nov 15, 2004 6.862 6.890 6.742 6.824 73,757 -0.02(-0.31%)
Nov 12, 2004 6.862 6.884 6.818 6.845 73,757 -0.03(-0.46%)
Nov 11, 2004 6.742 6.890 6.712 6.877 52,064 +0.06(+0.90%)
Nov 10, 2004 6.742 6.832 6.704 6.815 86,439 +0.11(+1.65%)
Nov 09, 2004 6.622 6.704 6.622 6.704 35,710 +0.07(+1.13%)
Nov 08, 2004 6.614 6.652 6.614 6.629 168,874 +0.02(+0.25%)
Nov 05, 2004 6.667 6.667 6.589 6.613 169,876 -0.05(-0.81%)
Nov 04, 2004 6.517 6.709 6.481 6.667 176,884 +0.18(+2.82%)
Nov 03, 2004 6.360 6.524 6.352 6.484 168,207 +0.13(+2.12%)
Nov 02, 2004 6.315 6.369 6.295 6.349 129,159 +0.02(+0.31%)
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.