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

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: 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 30.18 30.43 29.00 30.00 687,395 +0.96(+3.31%)
Apr 29, 2009 28.13 29.25 23.78 29.04 626,076 +2.26(+8.44%)
Apr 28, 2009 26.74 27.66 26.52 26.78 395,712 -0.26(-0.96%)
Apr 27, 2009 27.01 27.62 26.69 27.04 370,557 -0.68(-2.45%)
Apr 24, 2009 27.45 28.01 27.13 27.72 404,695 +0.51(+1.87%)
Apr 23, 2009 26.81 27.44 26.41 27.21 548,830 +0.36(+1.34%)
Apr 22, 2009 26.12 27.63 26.00 26.85 527,075 +0.30(+1.13%)
Apr 21, 2009 25.20 26.78 25.05 26.55 459,379 +1.15(+4.53%)
Apr 20, 2009 26.28 26.28 25.34 25.40 561,843 -1.52(-5.65%)
Apr 17, 2009 25.65 27.20 25.60 26.92 366,252 +1.38(+5.40%)
Apr 16, 2009 24.78 25.92 24.25 25.54 325,290 +0.92(+3.74%)
Apr 15, 2009 24.02 25.21 24.02 24.62 334,262 +0.60(+2.50%)
Apr 14, 2009 23.55 24.39 23.20 24.02 303,080 -0.03(-0.12%)
Apr 13, 2009 24.30 24.30 23.40 24.05 428,106 -0.53(-2.16%)
Apr 09, 2009 23.77 24.84 23.65 24.58 292,110 +1.49(+6.45%)
Apr 08, 2009 22.85 23.19 22.48 23.09 236,737 +0.52(+2.30%)
Apr 07, 2009 23.24 23.36 22.48 22.57 303,274 -1.19(-5.01%)
Apr 06, 2009 23.96 23.96 23.04 23.76 256,295 -0.62(-2.54%)
Apr 03, 2009 24.19 24.63 23.74 24.38 374,792 +0.06(+0.25%)
Apr 02, 2009 23.08 24.87 22.81 24.32 544,330 +1.93(+8.62%)
Apr 01, 2009 21.02 22.54 20.79 22.39 573,808 +1.14(+5.36%)
Mar 31, 2009 21.86 21.93 21.04 21.25 715,234 -0.39(-1.80%)
Mar 30, 2009 22.70 22.70 21.00 21.64 472,905 -2.30(-9.61%)
Mar 26, 2009 22.75 23.94 22.42 23.94 517,922 +1.64(+7.35%)
Mar 25, 2009 22.81 23.50 21.34 22.30 436,228 -0.25(-1.11%)
Mar 24, 2009 23.10 23.39 22.49 22.55 261,991 -1.08(-4.57%)
Mar 23, 2009 22.57 23.63 22.46 23.63 310,542 +2.63(+12.52%)
Mar 20, 2009 22.34 22.34 20.65 21.00 398,930 -1.09(-4.93%)
Mar 19, 2009 22.45 22.47 21.85 22.09 248,922 +0.07(+0.32%)
Mar 18, 2009 21.58 22.30 21.00 22.02 362,791 +0.38(+1.76%)
Mar 17, 2009 20.50 21.64 20.40 21.64 288,713 +1.11(+5.41%)
Mar 16, 2009 20.10 21.26 20.00 20.53 464,390 +0.72(+3.63%)
Mar 13, 2009 19.53 20.21 19.47 19.81 0 +0.47(+2.43%)
Mar 12, 2009 17.79 19.42 17.30 19.34 518,223 +1.35(+7.50%)
Mar 11, 2009 17.24 18.26 17.00 17.99 668,801 +0.75(+4.35%)
Mar 10, 2009 17.18 17.60 16.72 17.24 965,134 +0.50(+2.99%)
Mar 09, 2009 17.48 17.75 16.42 16.74 463,292 -0.87(-4.94%)
Mar 06, 2009 18.10 18.71 17.22 17.61 0 -0.34(-1.89%)
Mar 05, 2009 19.11 19.41 17.63 17.95 386,283 -1.66(-8.47%)
Mar 04, 2009 18.82 19.97 18.66 19.61 454,915 +0.23(+1.19%)
Mar 02, 2009 20.43 20.46 19.23 19.38 358,857 -1.51(-7.23%)
Feb 27, 2009 20.50 21.37 20.35 20.89 0 +0.13(+0.63%)
Feb 26, 2009 21.22 21.38 20.75 20.76 400,113 -0.12(-0.57%)
Feb 25, 2009 21.87 21.95 20.62 20.88 499,976 -1.25(-5.65%)
Feb 24, 2009 21.06 22.38 21.00 22.13 515,420 +0.96(+4.53%)
Feb 23, 2009 22.09 22.40 21.06 21.17 499,081 -0.76(-3.47%)
Feb 20, 2009 21.09 22.11 21.07 21.93 0 +0.24(+1.11%)
Feb 19, 2009 23.12 23.22 21.54 21.69 643,122 -1.17(-5.12%)
Feb 18, 2009 23.20 23.20 22.23 22.86 456,857 -0.18(-0.78%)
Feb 17, 2009 23.60 23.61 22.84 23.04 467,431 -1.01(-4.20%)
Feb 13, 2009 24.97 25.36 23.97 24.05 469,075 -1.11(-4.41%)
Feb 12, 2009 25.60 25.60 24.25 25.16 598,986 -0.41(-1.60%)
Feb 11, 2009 27.80 28.26 24.57 25.57 922,501 -2.67(-9.45%)
Feb 10, 2009 28.98 29.36 27.44 28.24 400,083 -0.86(-2.96%)
Feb 09, 2009 29.47 29.55 28.48 29.10 294,582 -0.37(-1.26%)
Feb 06, 2009 28.29 29.76 28.15 29.47 391,778 +1.23(+4.36%)
Feb 05, 2009 27.77 28.93 27.38 28.24 365,972 +0.31(+1.11%)
Feb 04, 2009 27.67 28.79 27.50 27.93 257,120 +0.33(+1.20%)
Feb 03, 2009 27.28 27.91 26.83 27.60 284,947 +0.39(+1.43%)
Feb 02, 2009 26.56 27.49 26.36 27.21 335,811 +0.04(+0.15%)
Jan 30, 2009 28.13 28.44 27.00 27.17 0 -0.66(-2.37%)
Jan 29, 2009 28.52 28.60 27.65 27.83 153,499 -1.10(-3.80%)
Jan 28, 2009 28.02 29.04 28.00 28.93 233,037 +1.44(+5.24%)
Jan 27, 2009 26.89 27.56 26.55 27.49 207,524 +0.79(+2.96%)
Jan 26, 2009 26.51 27.64 26.01 26.70 320,495 +0.15(+0.56%)
Jan 23, 2009 25.38 27.03 24.96 26.55 350,971 +0.37(+1.41%)
Jan 22, 2009 25.89 26.91 25.40 26.18 460,869 -0.41(-1.54%)
Jan 21, 2009 25.60 26.83 25.41 26.59 441,050 +1.34(+5.31%)
Jan 20, 2009 26.29 26.49 25.09 25.25 511,299 -1.55(-5.78%)
Jan 16, 2009 26.76 27.16 26.17 26.80 0 +0.30(+1.13%)
Jan 15, 2009 26.42 27.16 25.52 26.50 711,634 +0.01(+0.04%)
Jan 14, 2009 26.70 26.89 26.19 26.49 717,277 -0.54(-2.00%)
Jan 13, 2009 27.68 28.17 26.26 27.03 602,254 -0.70(-2.52%)
Jan 12, 2009 28.22 28.33 27.03 27.73 441,952 -0.68(-2.39%)
Jan 09, 2009 29.76 29.76 28.07 28.41 528,331 -1.37(-4.60%)
Jan 08, 2009 29.87 30.17 29.15 29.78 277,803 -0.12(-0.40%)
Jan 07, 2009 31.50 31.50 29.25 29.90 386,508 -2.10(-6.56%)
Jan 06, 2009 31.55 32.32 31.37 32.00 390,008 +0.69(+2.20%)
Jan 05, 2009 31.42 32.43 30.58 31.31 371,837 -0.23(-0.73%)
Jan 02, 2009 30.07 32.08 30.07 31.54 0 +1.04(+3.41%)
Jan 01, 2009 29.13 30.70 29.01 30.50 0 +0.00(+0.00%)
Dec 31, 2008 29.13 30.70 29.01 30.50 391,469 +1.65(+5.72%)
Dec 30, 2008 27.89 28.91 27.80 28.85 273,980 +1.18(+4.26%)
Dec 29, 2008 27.87 27.87 27.02 27.67 318,500 +0.16(+0.58%)
Dec 26, 2008 26.78 27.56 26.75 27.51 0 +0.98(+3.69%)
Dec 24, 2008 28.15 28.15 26.30 26.53 203,977 -1.01(-3.67%)
Dec 23, 2008 28.52 28.66 27.00 27.54 248,133 -0.97(-3.40%)
Dec 22, 2008 28.93 28.94 27.54 28.51 338,542 -0.17(-0.59%)
Dec 19, 2008 30.03 30.61 28.50 28.68 574,213 -0.95(-3.21%)
Dec 18, 2008 30.82 31.93 29.23 29.63 620,066 -1.06(-3.45%)
Dec 17, 2008 28.52 30.80 27.73 30.69 534,137 +2.31(+8.14%)
Dec 16, 2008 27.78 28.74 27.21 28.38 580,018 +1.14(+4.19%)
Dec 15, 2008 28.88 28.88 26.86 27.24 552,142 -1.31(-4.59%)
Dec 12, 2008 28.82 28.90 27.66 28.55 0 -0.26(-0.90%)
Dec 11, 2008 32.15 32.15 28.34 28.81 519,408 -3.76(-11.54%)
Dec 10, 2008 31.61 32.88 31.54 32.57 238,616 +1.29(+4.12%)
Dec 09, 2008 32.33 33.19 30.74 31.28 510,402 -0.93(-2.89%)
Dec 08, 2008 30.45 32.47 30.45 32.21 518,605 +2.67(+9.04%)
Dec 05, 2008 28.56 29.55 26.81 29.54 0 +0.54(+1.86%)
Dec 04, 2008 29.33 31.14 28.18 29.00 508,259 -0.93(-3.11%)
Dec 03, 2008 29.43 30.44 27.65 29.93 530,976 +0.90(+3.10%)
Dec 02, 2008 28.06 29.57 27.70 29.03 567,607 +1.57(+5.72%)
Dec 01, 2008 29.15 29.67 27.20 27.46 602,881 -2.92(-9.61%)
Nov 28, 2008 29.74 30.43 29.62 30.38 146,629 +0.10(+0.33%)
Nov 26, 2008 27.97 30.30 27.76 30.28 586,551 +2.31(+8.26%)
Nov 25, 2008 27.84 28.31 26.95 27.97 380,980 +0.94(+3.48%)
Nov 24, 2008 26.02 27.49 25.33 27.03 471,234 +2.03(+8.12%)
Nov 21, 2008 24.67 25.10 22.56 25.00 474,966 +0.78(+3.22%)
Nov 20, 2008 24.46 25.70 22.53 24.22 1,141,523 -0.42(-1.70%)
Nov 19, 2008 27.56 27.58 24.44 24.64 627,846 -3.02(-10.92%)
Nov 18, 2008 29.68 30.10 26.91 27.66 432,069 -2.02(-6.81%)
Nov 17, 2008 28.77 30.76 28.02 29.68 314,683 +0.55(+1.89%)
Nov 14, 2008 31.72 32.13 29.12 29.13 0 -3.22(-9.95%)
Nov 13, 2008 30.00 32.39 27.29 32.35 864,084 +2.14(+7.08%)
Nov 12, 2008 32.49 32.89 30.02 30.21 571,611 -2.94(-8.87%)
Nov 11, 2008 32.99 34.27 32.18 33.15 649,472 -0.18(-0.54%)
Nov 10, 2008 33.76 34.48 33.06 33.33 485,987 +0.63(+1.93%)
Nov 07, 2008 32.42 34.21 31.75 32.70 0 +0.53(+1.65%)
Nov 06, 2008 32.21 32.72 31.01 32.17 494,329 -0.71(-2.16%)
Nov 05, 2008 35.93 36.70 32.57 32.88 626,853 -3.49(-9.60%)
Nov 04, 2008 35.47 37.58 34.75 36.37 424,758 +2.26(+6.63%)
Nov 03, 2008 34.25 37.00 33.83 34.11 865,501 +0.76(+2.28%)
Oct 31, 2008 31.04 33.47 30.44 33.35 717,014 +2.03(+6.48%)
Oct 30, 2008 30.81 31.80 30.27 31.32 425,657 +1.47(+4.92%)
Oct 29, 2008 29.00 31.93 28.23 29.85 408,555 +1.04(+3.61%)
Oct 28, 2008 26.97 28.83 26.60 28.81 677,092 +2.56(+9.75%)
Oct 27, 2008 28.53 29.40 26.25 26.25 409,972 -2.69(-9.30%)
Oct 24, 2008 28.12 30.13 28.01 28.94 663,007 -2.16(-6.95%)
Oct 23, 2008 27.85 31.21 27.32 31.10 1,041,797 +3.58(+13.01%)
Oct 22, 2008 27.81 29.25 26.67 27.52 469,934 -1.21(-4.21%)
Oct 21, 2008 28.51 29.89 28.18 28.73 276,485 -0.16(-0.55%)
Oct 20, 2008 27.58 28.89 27.33 28.89 431,496 +1.64(+6.02%)
Oct 17, 2008 27.84 29.69 26.70 27.25 0 -1.84(-6.33%)
Oct 16, 2008 26.46 29.11 24.54 29.09 610,511 +3.42(+13.32%)
Oct 15, 2008 29.96 30.19 25.41 25.67 664,083 -4.29(-14.32%)
Oct 14, 2008 29.86 30.58 28.91 29.96 695,413 +0.78(+2.67%)
Oct 13, 2008 27.41 29.18 26.40 29.18 1,197,701 +3.41(+13.23%)
Oct 10, 2008 23.31 26.18 22.72 25.77 0 +1.10(+4.46%)
Oct 09, 2008 27.92 29.50 24.53 24.67 1,272,896 -2.91(-10.55%)
Oct 08, 2008 28.39 30.29 27.36 27.58 1,353,396 -2.81(-9.25%)
Oct 07, 2008 33.81 34.16 30.39 30.39 656,731 -2.84(-8.55%)
Oct 06, 2008 32.09 33.40 30.50 33.23 622,684 +0.22(+0.67%)
Oct 03, 2008 34.81 36.69 32.71 33.01 0 -1.21(-3.54%)
Oct 02, 2008 37.97 38.18 34.00 34.22 999,722 -4.11(-10.72%)
Oct 01, 2008 37.45 38.34 36.09 38.33 485,131 +0.81(+2.16%)
Sep 30, 2008 35.60 38.00 35.39 37.52 467,630 +1.94(+5.45%)
Sep 29, 2008 38.30 38.33 33.54 35.58 1,008,391 -3.39(-8.70%)
Sep 26, 2008 39.19 39.95 38.17 38.97 0 -1.19(-2.96%)
Sep 25, 2008 40.21 40.91 39.87 40.16 527,720 +0.14(+0.35%)
Sep 24, 2008 42.45 42.45 39.66 40.02 491,891 -2.00(-4.76%)
Sep 23, 2008 44.53 44.60 42.00 42.02 444,069 -2.46(-5.53%)
Sep 22, 2008 45.58 46.61 44.06 44.48 486,881 -0.80(-1.77%)
Sep 19, 2008 45.09 47.41 43.97 45.28 0 +0.89(+2.00%)
Sep 18, 2008 42.43 44.52 40.67 44.39 608,036 +2.59(+6.20%)
Sep 17, 2008 43.04 43.38 40.41 41.80 449,574 -2.04(-4.65%)
Sep 16, 2008 40.90 43.98 40.30 43.84 884,899 +2.11(+5.06%)
Sep 15, 2008 39.04 42.40 38.89 41.73 673,571 +1.08(+2.66%)
Sep 12, 2008 38.98 40.91 38.64 40.65 0 +1.09(+2.76%)
Sep 11, 2008 38.37 39.88 38.37 39.56 403,955 +0.59(+1.51%)
Sep 10, 2008 37.76 39.59 37.76 38.97 381,026 +1.21(+3.20%)
Sep 09, 2008 39.60 39.98 37.45 37.76 459,020 -1.67(-4.24%)
Sep 08, 2008 40.53 40.68 38.69 39.43 398,161 +0.21(+0.54%)
Sep 05, 2008 40.44 40.47 38.88 39.22 0 -1.32(-3.26%)
Sep 04, 2008 42.25 42.39 40.07 40.54 423,801 -2.11(-4.95%)
Sep 03, 2008 42.63 43.80 42.23 42.65 364,201 +0.04(+0.09%)
Sep 02, 2008 43.29 44.38 42.11 42.61 345,879 -0.40(-0.93%)
Aug 29, 2008 42.08 43.48 42.08 43.01 0 +0.55(+1.30%)
Aug 28, 2008 42.00 43.00 41.83 42.46 569,029 +0.42(+1.00%)
Aug 27, 2008 41.26 42.22 41.13 42.04 283,684 +0.78(+1.89%)
Aug 26, 2008 41.58 41.58 40.41 41.26 260,110 -0.27(-0.65%)
Aug 25, 2008 42.05 42.17 41.29 41.53 206,000 -0.64(-1.52%)
Aug 22, 2008 41.51 42.41 41.39 42.17 0 +0.91(+2.21%)
Aug 21, 2008 42.50 42.61 40.98 41.26 407,378 -1.53(-3.58%)
Aug 20, 2008 42.99 43.68 42.25 42.79 167,735 -0.05(-0.12%)
Aug 19, 2008 43.39 43.80 42.68 42.84 179,546 -0.82(-1.88%)
Aug 18, 2008 43.76 44.16 43.34 43.66 214,705 +0.08(+0.18%)
Aug 15, 2008 44.28 44.82 43.12 43.58 0 -0.42(-0.95%)
Aug 14, 2008 42.39 44.69 42.12 44.00 314,626 +1.37(+3.21%)
Aug 13, 2008 43.42 43.99 41.30 42.63 410,337 -0.80(-1.84%)
Aug 12, 2008 44.89 45.64 43.10 43.43 529,132 -1.31(-2.93%)
Aug 11, 2008 42.91 45.01 42.91 44.74 652,979 +1.91(+4.46%)
Aug 08, 2008 40.46 43.05 40.46 42.83 444,751 +1.66(+4.03%)
Aug 07, 2008 40.38 41.94 39.76 41.17 364,752 +0.86(+2.13%)
Aug 06, 2008 40.11 40.46 39.67 40.31 257,894 +0.16(+0.40%)
Aug 05, 2008 38.90 40.37 38.35 40.15 445,924 -0.04(-0.10%)
Aug 04, 2008 41.32 41.32 38.00 40.19 503,329 +0.46(+1.16%)
Aug 01, 2008 40.92 40.98 39.02 39.73 611,059 -0.74(-1.83%)
Jul 31, 2008 41.34 41.75 40.45 40.47 401,603 -1.56(-3.71%)
Jul 30, 2008 42.00 42.43 41.09 42.03 461,018 +0.14(+0.33%)
Jul 29, 2008 41.89 42.00 40.20 41.89 380,914 +1.95(+4.88%)
Jul 28, 2008 41.30 41.57 39.79 39.94 297,859 -1.61(-3.87%)
Jul 25, 2008 40.91 41.85 40.62 41.55 253,309 +1.02(+2.52%)
Jul 24, 2008 41.50 41.63 40.13 40.53 330,347 -0.92(-2.22%)
Jul 23, 2008 41.78 41.88 40.71 41.45 343,965 -0.31(-0.74%)
Jul 22, 2008 39.43 41.83 39.43 41.76 402,929 +2.20(+5.56%)
Jul 21, 2008 39.71 39.90 39.09 39.56 133,816 +0.08(+0.20%)
Jul 18, 2008 39.34 39.56 38.97 39.48 492,577 +0.20(+0.51%)
Jul 17, 2008 39.38 39.53 37.85 39.28 559,284 +0.58(+1.50%)
Jul 16, 2008 34.37 38.78 34.37 38.70 560,312 +4.21(+12.21%)
Jul 15, 2008 34.52 35.47 33.59 34.49 285,956 -0.47(-1.34%)
Jul 14, 2008 36.02 37.00 34.20 34.96 294,955 -0.83(-2.32%)
Jul 11, 2008 34.26 36.07 33.90 35.79 359,256 +1.15(+3.32%)
Jul 10, 2008 33.95 35.35 33.66 34.64 414,960 +0.63(+1.85%)
Jul 09, 2008 35.54 35.63 33.92 34.01 335,465 -1.38(-3.90%)
Jul 08, 2008 32.27 35.54 32.15 35.39 577,438 +3.24(+10.08%)
Jul 07, 2008 31.80 33.20 31.74 32.15 495,417 +0.47(+1.48%)
Jul 04, 2008 31.01 32.10 31.01 31.68 180,698 +0.00(+0.00%)
Jul 03, 2008 31.01 32.10 31.01 31.68 180,698 +0.63(+2.03%)
Jul 02, 2008 33.00 33.08 30.86 31.05 372,844 -1.97(-5.97%)
Jul 01, 2008 33.45 33.70 32.00 33.02 415,892 -1.00(-2.94%)
Jun 30, 2008 34.03 34.50 33.53 34.02 242,561 -0.05(-0.15%)
Jun 27, 2008 34.08 34.58 33.41 34.07 512,888 -0.15(-0.44%)
Jun 26, 2008 35.46 35.46 34.19 34.22 360,059 -1.61(-4.49%)
Jun 25, 2008 34.96 35.95 34.96 35.83 215,622 +0.88(+2.52%)
Jun 24, 2008 36.01 36.07 34.41 34.95 742,666 -1.16(-3.21%)
Jun 23, 2008 36.86 36.96 36.07 36.11 265,021 -0.60(-1.63%)
Jun 20, 2008 37.07 37.25 36.43 36.71 398,137 -0.45(-1.21%)
Jun 19, 2008 36.51 37.36 36.45 37.16 407,650 +0.66(+1.81%)
Jun 18, 2008 36.00 36.99 35.70 36.50 619,292 +0.44(+1.22%)
Jun 17, 2008 38.13 38.54 35.78 36.06 709,104 -2.19(-5.73%)
Jun 16, 2008 38.20 38.45 37.69 38.25 262,378 -0.12(-0.31%)
Jun 13, 2008 37.59 38.61 37.59 38.37 342,547 +0.73(+1.94%)
Jun 12, 2008 40.50 41.13 37.63 37.64 903,776 -3.00(-7.38%)
Jun 11, 2008 41.85 41.85 40.54 40.64 479,146 -1.24(-2.96%)
Jun 10, 2008 41.45 41.95 41.16 41.88 471,546 +0.22(+0.53%)
Jun 09, 2008 41.34 42.21 41.21 41.66 453,955 +0.23(+0.56%)
Jun 06, 2008 42.10 42.29 41.38 41.43 451,068 -1.11(-2.61%)
Jun 05, 2008 40.72 42.54 40.68 42.54 318,731 +1.83(+4.50%)
Jun 04, 2008 40.76 41.27 40.41 40.71 306,137 -0.34(-0.83%)
Jun 03, 2008 40.82 41.59 40.61 41.05 325,229 +0.23(+0.56%)
Jun 02, 2008 40.75 40.88 40.35 40.82 391,696 +0.00(+0.00%)
May 30, 2008 40.58 41.02 40.36 40.82 313,964 +0.46(+1.14%)
May 29, 2008 39.49 40.92 39.46 40.36 523,203 +0.76(+1.92%)
May 28, 2008 39.25 39.95 39.15 39.60 391,896 +0.52(+1.33%)
May 27, 2008 38.27 39.18 37.48 39.08 230,269 +0.91(+2.38%)
May 26, 2008 38.21 38.30 37.50 38.17 0 +0.00(+0.00%)
May 23, 2008 38.21 38.30 37.50 38.17 256,960 -0.37(-0.96%)
May 22, 2008 38.20 38.60 37.66 38.54 253,605 +0.32(+0.84%)
May 21, 2008 38.17 38.53 37.23 38.22 738,554 -0.48(-1.24%)
May 20, 2008 39.31 39.32 38.52 38.70 271,547 -0.51(-1.30%)
May 19, 2008 39.35 39.70 38.66 39.21 366,636 +0.20(+0.51%)
May 16, 2008 39.04 39.42 38.44 39.01 257,946 +0.02(+0.05%)
May 15, 2008 38.70 39.10 38.52 38.99 364,864 +0.20(+0.52%)
May 14, 2008 39.60 39.68 38.77 38.79 464,690 -0.82(-2.07%)
May 13, 2008 38.34 39.75 38.34 39.61 492,232 +1.26(+3.29%)
May 12, 2008 37.61 38.36 36.74 38.35 304,886 +0.74(+1.97%)
May 09, 2008 37.00 37.72 36.95 37.61 126,087 +0.27(+0.72%)
May 08, 2008 37.33 37.62 36.76 37.34 295,617 +0.09(+0.24%)
May 07, 2008 38.08 38.08 36.94 37.25 350,213 -0.72(-1.90%)
May 06, 2008 37.20 38.05 36.64 37.97 299,879 +0.72(+1.93%)
May 05, 2008 37.06 37.52 36.71 37.25 226,194 +0.23(+0.62%)
May 02, 2008 37.61 37.65 36.60 37.02 378,693 -0.10(-0.27%)
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.