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, 2014 95.92 99.08 95.61 99.01 432,245 +3.09(+3.22%)
Apr 29, 2014 96.30 96.77 95.61 95.92 194,575 -0.09(-0.09%)
Apr 28, 2014 96.21 96.49 94.77 96.01 229,375 +0.13(+0.14%)
Apr 25, 2014 97.19 97.19 95.34 95.88 116,499 -1.37(-1.41%)
Apr 24, 2014 97.87 97.99 96.44 97.25 171,193 -0.15(-0.15%)
Apr 23, 2014 97.34 97.87 96.40 97.40 390,263 -0.13(-0.13%)
Apr 22, 2014 97.30 98.27 96.73 97.53 161,226 +0.44(+0.45%)
Apr 21, 2014 97.10 97.28 96.37 97.09 178,194 +0.16(+0.17%)
Apr 17, 2014 96.05 96.93 96.93 96.93 182,800 +0.98(+1.02%)
Apr 16, 2014 94.98 96.07 94.30 95.95 138,517 +1.21(+1.28%)
Apr 15, 2014 94.49 95.87 93.54 94.74 222,669 +0.50(+0.53%)
Apr 14, 2014 94.04 94.58 93.22 94.24 210,848 +0.87(+0.93%)
Apr 11, 2014 93.51 94.13 91.97 93.37 346,026 -0.98(-1.04%)
Apr 10, 2014 95.19 95.69 94.08 94.35 313,212 -0.99(-1.04%)
Apr 09, 2014 95.34 95.81 94.79 95.34 274,924 +0.39(+0.41%)
Apr 08, 2014 95.21 96.15 94.64 94.95 253,672 -0.19(-0.20%)
Apr 07, 2014 95.04 95.91 94.56 95.14 428,295 -0.31(-0.32%)
Apr 04, 2014 97.42 97.84 94.70 95.45 313,257 -1.46(-1.51%)
Apr 03, 2014 97.95 97.95 96.61 96.91 254,716 -0.98(-1.00%)
Apr 02, 2014 98.66 99.57 97.85 97.89 268,592 -0.68(-0.69%)
Apr 01, 2014 97.64 98.57 96.98 98.57 226,150 +1.25(+1.28%)
Mar 31, 2014 97.15 97.69 96.48 97.32 196,764 +0.85(+0.88%)
Mar 28, 2014 95.26 96.55 94.84 96.47 202,502 +1.46(+1.54%)
Mar 27, 2014 95.04 95.54 94.50 95.01 204,529 -0.31(-0.33%)
Mar 26, 2014 97.25 97.65 95.28 95.32 193,181 -1.74(-1.79%)
Mar 25, 2014 98.00 98.77 97.04 97.06 218,482 -0.17(-0.17%)
Mar 24, 2014 97.51 97.97 95.97 97.23 236,005 -0.11(-0.11%)
Mar 21, 2014 96.63 98.51 96.37 97.34 436,951 +0.16(+0.16%)
Mar 20, 2014 96.12 97.18 95.17 97.18 203,468 +0.58(+0.60%)
Mar 19, 2014 98.17 98.35 96.03 96.60 222,429 -1.46(-1.49%)
Mar 18, 2014 97.93 98.74 97.50 98.06 229,375 +0.33(+0.34%)
Mar 17, 2014 97.31 98.11 96.86 97.73 173,875 +1.07(+1.11%)
Mar 14, 2014 96.99 97.77 96.43 96.66 188,265 -0.66(-0.68%)
Mar 13, 2014 100.00 100.00 96.89 97.32 219,685 -2.43(-2.44%)
Mar 12, 2014 98.39 99.86 97.41 99.75 263,406 +0.92(+0.93%)
Mar 11, 2014 99.48 99.52 98.44 98.83 185,294 -0.55(-0.55%)
Mar 10, 2014 99.75 99.93 98.49 99.38 240,919 -0.51(-0.51%)
Mar 07, 2014 100.00 100.27 99.18 99.89 270,835 +0.16(+0.16%)
Mar 06, 2014 99.17 100.23 99.02 99.73 274,310 +0.72(+0.73%)
Mar 05, 2014 99.31 99.95 98.78 99.01 225,693 -0.17(-0.17%)
Mar 04, 2014 99.07 99.90 99.04 99.18 318,153 +1.35(+1.38%)
Mar 03, 2014 98.38 98.69 97.39 97.83 342,518 -1.09(-1.10%)
Feb 28, 2014 97.27 99.10 97.10 98.92 478,040 +1.77(+1.82%)
Feb 27, 2014 97.07 97.33 96.21 97.15 329,402 +0.09(+0.09%)
Feb 26, 2014 97.35 98.04 96.79 97.06 310,262 -0.28(-0.29%)
Feb 25, 2014 98.27 98.79 97.01 97.34 292,848 -1.06(-1.08%)
Feb 24, 2014 98.34 99.24 97.79 98.40 536,740 +0.61(+0.62%)
Feb 21, 2014 96.73 98.10 96.57 97.79 472,959 +1.28(+1.33%)
Feb 20, 2014 95.24 96.62 94.86 96.51 403,186 +1.53(+1.61%)
Feb 19, 2014 94.23 96.00 94.06 94.98 499,762 +0.42(+0.44%)
Feb 18, 2014 95.72 95.98 94.29 94.56 429,658 -1.26(-1.31%)
Feb 14, 2014 94.09 95.82 95.82 95.82 515,100 +1.30(+1.38%)
Feb 13, 2014 92.89 94.83 92.50 94.52 545,655 +0.54(+0.57%)
Feb 12, 2014 94.39 94.95 93.50 93.98 832,205 -0.31(-0.33%)
Feb 11, 2014 88.50 94.54 88.01 94.29 1,282,043 +4.85(+5.42%)
Feb 10, 2014 89.39 89.74 88.92 89.44 819,510 -0.15(-0.17%)
Feb 07, 2014 88.70 89.92 88.70 89.59 649,687 +0.54(+0.61%)
Feb 06, 2014 87.51 89.11 87.03 89.05 258,131 +1.79(+2.05%)
Feb 05, 2014 87.31 87.69 86.64 87.26 368,337 -0.46(-0.52%)
Feb 04, 2014 87.88 88.45 87.06 87.72 562,256 +0.53(+0.61%)
Feb 03, 2014 90.35 90.74 86.22 87.19 778,198 -3.15(-3.49%)
Jan 31, 2014 89.73 91.53 89.02 90.34 653,936 -0.43(-0.47%)
Jan 30, 2014 89.99 91.50 89.43 90.77 456,228 +1.72(+1.93%)
Jan 29, 2014 89.02 89.89 88.69 89.05 473,714 -0.45(-0.50%)
Jan 28, 2014 89.10 89.58 88.36 89.50 436,883 +0.74(+0.83%)
Jan 27, 2014 89.65 90.18 88.30 88.76 582,938 -0.47(-0.53%)
Jan 24, 2014 92.34 92.34 88.81 89.23 866,847 -3.93(-4.22%)
Jan 23, 2014 93.23 93.86 92.38 93.16 565,428 +0.20(+0.22%)
Jan 22, 2014 93.79 94.50 92.76 92.96 348,248 -0.46(-0.49%)
Jan 21, 2014 93.01 93.46 92.72 93.42 344,578 +0.72(+0.78%)
Jan 17, 2014 93.09 92.70 92.70 92.70 242,900 -0.69(-0.74%)
Jan 16, 2014 93.03 93.59 92.83 93.39 374,908 -0.79(-0.84%)
Jan 15, 2014 93.14 94.27 92.94 94.18 439,185 +1.04(+1.12%)
Jan 14, 2014 92.10 93.20 91.58 93.14 565,825 +1.47(+1.60%)
Jan 13, 2014 93.34 93.44 91.25 91.67 341,403 -1.64(-1.76%)
Jan 10, 2014 93.70 94.69 93.17 93.31 431,382 -0.29(-0.31%)
Jan 09, 2014 93.48 93.84 92.89 93.60 328,018 +0.25(+0.27%)
Jan 08, 2014 94.13 94.18 92.54 93.35 396,755 -0.62(-0.66%)
Jan 07, 2014 94.59 95.00 93.50 93.97 430,930 -0.42(-0.44%)
Jan 06, 2014 96.41 97.10 94.36 94.39 343,822 -2.02(-2.10%)
Jan 03, 2014 96.51 98.59 95.87 96.41 861,131 +0.98(+1.03%)
Jan 02, 2014 96.13 96.40 94.82 95.43 360,651 -0.62(-0.65%)
Dec 31, 2013 95.84 96.05 96.05 96.05 200,000 +0.54(+0.57%)
Dec 30, 2013 95.88 95.98 95.19 95.51 151,070 -0.35(-0.37%)
Dec 27, 2013 96.35 96.55 95.60 95.86 121,756 -0.41(-0.43%)
Dec 26, 2013 96.56 97.12 95.78 96.27 140,581 -0.29(-0.30%)
Dec 24, 2013 95.53 96.68 95.41 96.56 129,754 +1.02(+1.07%)
Dec 23, 2013 95.50 95.97 95.04 95.54 296,281 +0.43(+0.45%)
Dec 20, 2013 94.08 95.21 93.99 95.11 754,518 +1.06(+1.13%)
Dec 19, 2013 94.37 94.40 93.92 94.05 434,232 -0.69(-0.73%)
Dec 18, 2013 94.01 95.25 93.84 94.74 881,357 +1.07(+1.14%)
Dec 17, 2013 92.97 93.82 92.35 93.67 556,933 +1.05(+1.13%)
Dec 16, 2013 92.77 93.81 92.37 92.62 676,401 +0.04(+0.04%)
Dec 13, 2013 92.46 93.20 91.59 92.58 504,703 +0.11(+0.12%)
Dec 12, 2013 93.20 93.53 92.36 92.47 404,796 -0.78(-0.84%)
Dec 11, 2013 95.81 95.81 93.16 93.25 385,941 -2.02(-2.12%)
Dec 10, 2013 96.49 96.77 95.23 95.27 328,152 -1.28(-1.33%)
Dec 09, 2013 96.86 97.45 96.33 96.55 203,957 -0.02(-0.02%)
Dec 06, 2013 96.35 97.11 95.97 96.57 444,369 +0.71(+0.74%)
Dec 05, 2013 94.79 96.01 94.39 95.86 566,027 +0.87(+0.92%)
Dec 04, 2013 95.19 95.93 94.35 94.99 352,397 -0.92(-0.96%)
Dec 03, 2013 95.37 96.26 95.27 95.91 331,118 -0.20(-0.21%)
Dec 02, 2013 96.61 97.41 95.89 96.11 386,794 -0.09(-0.09%)
Nov 29, 2013 96.85 97.71 96.11 96.20 122,061 -0.32(-0.33%)
Nov 27, 2013 96.19 96.70 95.73 96.52 305,725 +0.21(+0.22%)
Nov 26, 2013 96.85 96.86 96.06 96.31 336,386 -0.44(-0.45%)
Nov 25, 2013 96.68 97.48 96.34 96.75 360,393 +0.09(+0.09%)
Nov 22, 2013 96.79 97.00 96.20 96.66 356,233 +0.07(+0.07%)
Nov 21, 2013 95.92 96.85 95.53 96.59 489,915 +0.92(+0.96%)
Nov 20, 2013 94.15 97.48 94.15 95.67 444,192 -0.09(-0.09%)
Nov 19, 2013 96.75 97.14 95.41 95.76 401,125 -1.10(-1.14%)
Nov 18, 2013 97.86 98.20 96.36 96.86 659,355 -0.94(-0.96%)
Nov 15, 2013 97.18 98.40 96.73 97.80 2,767,770 +1.00(+1.03%)
Nov 14, 2013 96.07 97.20 96.00 96.80 3,519,467 -2.07(-2.09%)
Nov 13, 2013 98.03 99.08 97.66 98.87 302,949 +0.20(+0.20%)
Nov 12, 2013 98.60 99.55 98.02 98.67 237,972 -0.36(-0.36%)
Nov 11, 2013 98.22 99.31 97.53 99.03 190,848 +0.58(+0.59%)
Nov 08, 2013 97.70 98.53 97.35 98.45 249,677 +0.90(+0.92%)
Nov 07, 2013 99.50 99.85 97.53 97.55 201,213 -1.49(-1.50%)
Nov 06, 2013 99.20 99.47 98.07 99.04 192,361 +0.32(+0.32%)
Nov 05, 2013 99.55 99.63 98.24 98.72 432,528 -1.20(-1.20%)
Nov 04, 2013 99.95 99.97 98.85 99.92 325,968 +0.50(+0.50%)
Nov 01, 2013 99.50 100.23 95.23 99.42 762,027 -0.42(-0.42%)
Oct 31, 2013 99.81 100.53 99.04 99.84 375,407 -0.18(-0.18%)
Oct 30, 2013 101.78 102.00 99.94 100.02 294,494 -1.75(-1.72%)
Oct 29, 2013 101.21 102.20 101.08 101.77 452,823 +0.61(+0.60%)
Oct 28, 2013 100.92 101.40 100.25 101.16 170,711 +0.15(+0.15%)
Oct 25, 2013 101.38 101.38 100.63 101.01 162,951 -0.03(-0.03%)
Oct 24, 2013 100.74 101.27 100.31 101.04 216,069 +0.75(+0.75%)
Oct 23, 2013 99.33 100.59 98.91 100.29 336,136 +0.78(+0.78%)
Oct 22, 2013 99.52 100.10 98.85 99.51 377,569 +0.48(+0.48%)
Oct 21, 2013 98.63 99.11 98.05 99.03 272,206 +0.61(+0.62%)
Oct 18, 2013 96.98 98.78 96.85 98.42 468,742 +2.33(+2.42%)
Oct 17, 2013 95.15 96.14 94.17 96.09 406,941 +0.59(+0.62%)
Oct 16, 2013 95.25 95.52 94.65 95.50 462,346 +0.82(+0.87%)
Oct 15, 2013 94.90 95.37 94.24 94.68 444,136 -0.17(-0.18%)
Oct 14, 2013 94.80 95.44 94.28 94.85 326,339 -0.35(-0.37%)
Oct 11, 2013 93.44 95.23 92.71 95.20 583,340 +1.34(+1.43%)
Oct 10, 2013 93.57 94.41 92.96 93.86 326,469 +1.79(+1.94%)
Oct 09, 2013 92.00 92.61 91.28 92.07 1,445,908 +0.32(+0.35%)
Oct 08, 2013 92.00 92.71 90.82 91.75 424,442 -0.25(-0.27%)
Oct 07, 2013 91.09 92.77 91.09 92.00 435,966 -0.35(-0.38%)
Oct 04, 2013 91.44 92.87 91.27 92.35 234,092 +0.69(+0.75%)
Oct 03, 2013 92.83 92.83 91.35 91.66 660,778 -1.40(-1.50%)
Oct 02, 2013 93.50 93.67 92.56 93.06 232,616 -1.04(-1.11%)
Oct 01, 2013 93.04 94.49 92.81 94.10 588,194 +1.13(+1.22%)
Sep 30, 2013 92.42 93.72 92.15 92.97 342,616 -0.62(-0.66%)
Sep 27, 2013 94.38 94.38 93.23 93.59 320,677 -1.08(-1.14%)
Sep 26, 2013 93.76 94.77 93.22 94.67 316,005 +0.94(+1.00%)
Sep 25, 2013 94.30 94.30 93.37 93.73 418,135 -0.66(-0.70%)
Sep 24, 2013 93.57 94.85 92.96 94.39 357,890 +1.01(+1.08%)
Sep 23, 2013 93.95 94.24 92.94 93.38 430,990 -0.56(-0.60%)
Sep 20, 2013 95.21 95.61 93.93 93.94 1,064,332 -0.65(-0.69%)
Sep 19, 2013 94.62 94.95 94.03 94.59 291,219 +0.03(+0.03%)
Sep 18, 2013 94.01 95.23 93.23 94.56 277,997 +0.66(+0.70%)
Sep 17, 2013 93.49 94.16 92.67 93.90 268,161 +0.24(+0.26%)
Sep 16, 2013 94.52 94.34 93.48 93.66 383,975 +0.59(+0.63%)
Sep 13, 2013 93.35 93.62 92.48 93.07 277,666 -0.36(-0.39%)
Sep 12, 2013 94.97 94.97 93.05 93.43 311,872 -1.33(-1.40%)
Sep 11, 2013 95.00 95.49 94.41 94.76 505,416 -0.08(-0.08%)
Sep 10, 2013 93.98 94.99 93.82 94.84 610,228 +1.60(+1.72%)
Sep 09, 2013 91.26 93.41 91.05 93.24 276,978 +2.17(+2.38%)
Sep 06, 2013 91.70 91.99 90.18 91.07 313,403 -0.39(-0.43%)
Sep 05, 2013 90.00 91.55 90.00 91.46 276,814 +1.42(+1.58%)
Sep 04, 2013 88.09 90.57 87.85 90.04 375,924 +2.15(+2.45%)
Sep 03, 2013 87.77 89.09 87.14 87.89 624,652 +1.31(+1.51%)
Aug 30, 2013 87.71 88.01 86.16 86.58 330,796 -0.80(-0.92%)
Aug 29, 2013 86.54 87.78 86.46 87.38 179,244 +0.68(+0.78%)
Aug 28, 2013 86.79 87.43 86.00 86.70 307,680 -0.09(-0.10%)
Aug 27, 2013 87.68 88.30 86.39 86.79 701,548 -2.64(-2.95%)
Aug 26, 2013 89.64 90.00 89.23 89.43 416,535 -0.24(-0.27%)
Aug 23, 2013 89.65 89.80 88.70 89.67 279,596 +0.09(+0.10%)
Aug 22, 2013 87.67 89.92 87.39 89.58 341,866 +1.99(+2.27%)
Aug 21, 2013 88.19 88.19 86.52 87.59 504,586 -0.52(-0.59%)
Aug 20, 2013 86.93 88.85 86.50 88.11 296,115 +1.40(+1.61%)
Aug 19, 2013 87.22 87.56 86.57 86.71 199,932 -0.62(-0.71%)
Aug 16, 2013 86.45 87.83 86.38 87.33 237,703 +0.85(+0.98%)
Aug 15, 2013 86.57 87.01 83.16 86.48 420,998 -0.59(-0.68%)
Aug 14, 2013 87.00 87.63 86.74 87.07 358,112 -1.02(-1.16%)
Aug 13, 2013 87.32 88.14 86.98 88.09 363,761 +0.79(+0.90%)
Aug 12, 2013 86.65 87.50 86.65 87.30 199,565 +0.32(+0.37%)
Aug 09, 2013 87.30 87.63 86.52 86.98 254,590 -0.38(-0.43%)
Aug 08, 2013 86.79 87.58 86.68 87.36 286,531 +0.99(+1.15%)
Aug 07, 2013 86.49 86.56 85.08 86.37 477,614 -0.28(-0.32%)
Aug 06, 2013 88.70 88.98 86.12 86.65 585,280 -2.32(-2.61%)
Aug 05, 2013 89.08 90.90 88.55 88.97 499,063 -0.13(-0.15%)
Aug 02, 2013 88.99 89.77 88.19 89.10 458,928 +0.07(+0.08%)
Aug 01, 2013 93.50 95.00 85.19 89.03 1,914,819 -0.63(-0.70%)
Jul 31, 2013 89.73 90.01 88.73 89.66 374,348 +0.64(+0.72%)
Jul 30, 2013 90.19 90.56 88.90 89.02 405,992 -0.90(-1.00%)
Jul 29, 2013 90.61 90.98 89.69 89.92 206,666 -0.68(-0.75%)
Jul 26, 2013 90.49 91.13 89.97 90.60 299,237 -0.26(-0.29%)
Jul 25, 2013 90.78 91.51 90.06 90.86 260,111 -0.14(-0.15%)
Jul 24, 2013 92.62 92.83 90.61 91.00 329,307 -1.67(-1.80%)
Jul 23, 2013 93.85 94.24 92.43 92.67 305,260 -1.18(-1.26%)
Jul 22, 2013 93.73 94.54 93.50 93.85 427,172 +0.35(+0.37%)
Jul 19, 2013 93.10 93.99 92.83 93.50 294,531 +0.38(+0.41%)
Jul 18, 2013 91.59 93.36 91.47 93.12 184,332 +1.59(+1.74%)
Jul 17, 2013 91.89 92.41 90.97 91.53 161,597 +0.37(+0.41%)
Jul 16, 2013 92.07 92.93 90.83 91.16 273,719 -0.79(-0.86%)
Jul 15, 2013 91.45 92.20 91.21 91.95 213,966 +0.47(+0.51%)
Jul 12, 2013 90.44 92.13 90.44 91.48 213,910 +0.63(+0.69%)
Jul 11, 2013 91.37 91.90 90.25 90.85 330,872 +0.62(+0.69%)
Jul 10, 2013 91.13 91.48 89.98 90.23 340,977 -1.20(-1.31%)
Jul 09, 2013 88.67 91.43 88.08 91.43 354,221 +3.35(+3.80%)
Jul 08, 2013 88.65 89.15 87.76 88.08 417,745 -0.09(-0.10%)
Jul 05, 2013 87.30 88.18 86.51 88.17 254,063 +1.95(+2.26%)
Jul 03, 2013 84.79 86.22 83.94 86.22 330,103 +1.44(+1.70%)
Jul 02, 2013 85.30 85.95 84.54 84.78 598,885 -0.62(-0.73%)
Jul 01, 2013 85.50 86.48 84.85 85.40 377,729 +0.56(+0.66%)
Jun 28, 2013 85.30 86.15 84.60 84.84 3,551,905 -0.85(-0.99%)
Jun 27, 2013 86.31 86.58 85.12 85.69 567,461 +0.09(+0.11%)
Jun 26, 2013 86.35 86.85 85.07 85.60 570,806 +0.16(+0.19%)
Jun 25, 2013 83.35 85.55 82.60 85.44 564,904 +2.95(+3.58%)
Jun 24, 2013 83.16 83.60 81.72 82.49 569,026 -1.85(-2.19%)
Jun 21, 2013 84.64 85.06 83.25 84.34 894,128 +0.04(+0.05%)
Jun 20, 2013 87.10 87.62 83.94 84.30 822,244 -3.98(-4.51%)
Jun 19, 2013 90.90 91.30 88.23 88.28 533,689 -2.92(-3.20%)
Jun 18, 2013 90.47 91.58 89.61 91.20 381,906 +0.79(+0.87%)
Jun 17, 2013 90.44 90.66 89.28 90.41 374,552 +0.45(+0.50%)
Jun 14, 2013 91.20 91.96 89.91 89.96 294,028 -1.10(-1.21%)
Jun 13, 2013 89.00 91.44 88.00 91.06 433,596 +1.77(+1.98%)
Jun 12, 2013 90.00 90.69 88.93 89.29 621,482 +0.74(+0.84%)
Jun 11, 2013 87.30 89.65 86.49 88.55 425,040 +0.19(+0.22%)
Jun 10, 2013 88.16 89.32 87.28 88.36 391,239 +0.26(+0.30%)
Jun 07, 2013 87.22 89.06 86.44 88.10 297,947 +1.58(+1.83%)
Jun 06, 2013 85.35 86.52 85.24 86.52 385,718 +0.74(+0.86%)
Jun 05, 2013 87.19 87.54 85.03 85.78 384,965 -1.79(-2.04%)
Jun 04, 2013 88.33 90.19 86.92 87.57 523,785 -0.90(-1.02%)
Jun 03, 2013 89.28 89.68 87.14 88.47 567,118 -0.58(-0.65%)
May 31, 2013 88.84 90.91 88.54 89.05 456,311 -0.15(-0.17%)
May 30, 2013 89.44 90.38 88.93 89.20 489,066 -0.05(-0.06%)
May 29, 2013 88.97 89.75 88.11 89.25 827,518 -0.79(-0.88%)
May 28, 2013 89.63 90.63 89.22 90.04 809,388 +2.08(+2.36%)
May 24, 2013 87.39 88.04 85.75 87.96 635,644 +0.15(+0.17%)
May 23, 2013 87.99 88.50 87.25 87.81 438,290 -1.29(-1.45%)
May 22, 2013 90.95 91.55 88.57 89.10 647,921 -1.79(-1.97%)
May 21, 2013 92.31 92.99 90.78 90.89 550,646 -1.70(-1.84%)
May 20, 2013 92.31 93.05 91.66 92.59 540,336 -0.01(-0.01%)
May 17, 2013 91.81 93.61 91.55 92.60 535,117 +1.07(+1.17%)
May 16, 2013 91.55 92.11 90.92 91.53 382,535 -0.10(-0.11%)
May 15, 2013 91.43 91.98 91.10 91.63 285,527 +2.51(+2.82%)
May 13, 2013 89.26 89.98 88.58 89.12 280,892 -0.46(-0.51%)
May 10, 2013 89.62 90.21 89.05 89.58 146,520 -0.15(-0.17%)
May 09, 2013 90.03 91.13 89.48 89.73 305,642 -0.43(-0.48%)
May 08, 2013 89.73 90.18 88.75 90.16 312,063 +0.31(+0.35%)
May 07, 2013 89.14 89.96 88.21 89.85 242,849 +1.01(+1.14%)
May 06, 2013 87.46 89.47 87.46 88.84 367,259 +1.17(+1.33%)
May 03, 2013 86.69 88.14 86.02 87.67 359,374 +1.65(+1.92%)
May 02, 2013 82.77 87.12 82.77 86.02 852,556 +4.57(+5.61%)
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.