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

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 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 (%)
Dec 31, 2008 8.330 8.558 8.210 8.457 5,670,569 +0.15(+1.75%)
Dec 30, 2008 8.248 8.381 8.109 8.311 6,146,328 +0.10(+1.23%)
Dec 29, 2008 8.179 8.247 8.021 8.210 6,819,863 +0.02(+0.23%)
Dec 26, 2008 8.337 8.374 8.134 8.191 3,733,224 +0.00(+0.00%)
Dec 24, 2008 8.128 8.236 8.071 8.191 2,575,331 +0.11(+1.33%)
Dec 23, 2008 8.368 8.469 8.059 8.084 7,797,736 -0.22(-2.66%)
Dec 22, 2008 8.539 8.633 8.153 8.305 8,934,702 -0.27(-3.10%)
Dec 19, 2008 8.823 8.949 8.501 8.570 11,543,213 -0.19(-2.16%)
Dec 18, 2008 8.911 9.082 8.684 8.760 14,904,889 -0.13(-1.42%)
Dec 17, 2008 8.475 9.101 8.419 8.886 15,140,341 +0.33(+3.91%)
Dec 16, 2008 8.052 8.583 7.869 8.551 16,668,728 +0.44(+5.37%)
Dec 15, 2008 8.368 8.431 8.021 8.116 16,318,608 -0.21(-2.58%)
Dec 12, 2008 8.052 8.457 7.812 8.330 15,943,879 +0.13(+1.62%)
Dec 11, 2008 8.766 8.766 8.008 8.198 20,180,446 -0.64(-7.22%)
Dec 10, 2008 8.779 8.993 8.343 8.835 16,918,558 +0.39(+4.56%)
Dec 09, 2008 8.861 9.189 8.355 8.450 22,916,488 -0.51(-5.71%)
Dec 08, 2008 9.101 9.202 8.715 8.962 24,133,936 +0.11(+1.28%)
Dec 05, 2008 8.217 8.873 8.021 8.848 18,836,904 +0.53(+6.38%)
Dec 04, 2008 8.198 8.823 8.122 8.318 23,569,800 +0.19(+2.33%)
Dec 03, 2008 7.812 8.179 7.541 8.128 21,600,690 +0.40(+5.23%)
Dec 02, 2008 7.800 7.958 7.446 7.724 17,950,692 -0.11(-1.37%)
Dec 01, 2008 8.223 8.273 7.825 7.831 18,834,056 -0.39(-4.76%)
Nov 28, 2008 8.103 8.412 8.097 8.223 6,747,278 +0.09(+1.09%)
Nov 26, 2008 7.219 8.185 7.200 8.134 12,974,553 +0.52(+6.89%)
Nov 25, 2008 7.642 7.995 7.339 7.610 16,098,479 +0.01(+0.08%)
Nov 24, 2008 7.812 7.850 7.288 7.604 23,865,746 -0.04(-0.50%)
Nov 21, 2008 6.934 7.718 6.631 7.642 39,763,608 +1.64(+27.23%)
Nov 20, 2008 6.164 6.720 5.943 6.006 22,495,014 -0.37(-5.75%)
Nov 19, 2008 6.840 7.048 6.353 6.372 13,528,184 -0.54(-7.85%)
Nov 18, 2008 6.796 6.953 6.537 6.916 17,855,802 +0.15(+2.15%)
Nov 17, 2008 7.231 7.389 6.751 6.770 17,467,822 -0.52(-7.19%)
Nov 14, 2008 7.686 7.781 7.263 7.294 0 -0.47(-6.10%)
Nov 13, 2008 7.010 7.787 6.657 7.768 19,700,424 +0.78(+11.21%)
Nov 12, 2008 7.528 7.541 6.934 6.985 13,732,531 -0.67(-8.75%)
Nov 11, 2008 7.888 7.888 7.459 7.654 11,070,517 -0.32(-4.04%)
Nov 10, 2008 8.425 8.526 7.850 7.977 11,454,724 -0.12(-1.48%)
Nov 07, 2008 7.939 8.172 7.876 8.097 12,340,171 +0.23(+2.89%)
Nov 06, 2008 8.014 8.728 7.806 7.869 24,046,238 -0.24(-2.96%)
Nov 05, 2008 8.210 8.311 7.888 8.109 16,587,108 -0.12(-1.46%)
Nov 04, 2008 8.103 8.248 7.756 8.229 11,134,839 +0.32(+3.99%)
Nov 03, 2008 8.179 8.236 7.774 7.913 9,608,548 -0.26(-3.17%)
Oct 31, 2008 7.907 8.299 7.768 8.172 16,065,935 +0.23(+2.86%)
Oct 30, 2008 8.084 8.210 7.749 7.945 10,592,980 +0.11(+1.37%)
Oct 29, 2008 7.876 8.374 7.541 7.838 18,106,936 -0.04(-0.48%)
Oct 28, 2008 7.377 7.876 7.048 7.876 16,431,199 +0.69(+9.58%)
Oct 27, 2008 6.998 7.487 6.966 7.187 13,885,036 +0.11(+1.52%)
Oct 24, 2008 6.953 7.421 6.953 7.080 15,174,138 -0.39(-5.24%)
Oct 23, 2008 7.869 8.014 7.036 7.471 22,378,648 -0.39(-4.98%)
Oct 22, 2008 8.292 8.393 7.604 7.863 13,196,375 -0.57(-6.81%)
Oct 21, 2008 8.431 8.709 8.374 8.438 10,346,875 -0.11(-1.26%)
Oct 20, 2008 8.577 8.577 8.261 8.545 11,570,753 +0.07(+0.82%)
Oct 17, 2008 8.337 8.785 7.869 8.475 15,771,597 -0.32(-3.59%)
Oct 16, 2008 7.958 8.861 7.711 8.791 25,933,430 +0.64(+7.82%)
Oct 15, 2008 8.899 9.012 8.109 8.153 18,113,198 -0.93(-10.28%)
Oct 14, 2008 9.827 9.922 8.791 9.088 27,841,932 -0.51(-5.33%)
Oct 13, 2008 9.265 9.707 8.839 9.600 20,342,580 +0.87(+9.99%)
Oct 10, 2008 8.393 9.158 7.503 8.728 31,445,560 -0.04(-0.50%)
Oct 09, 2008 9.492 9.966 8.665 8.772 26,396,912 -0.93(-9.54%)
Oct 08, 2008 9.515 10.06 9.446 9.698 23,443,780 -0.04(-0.39%)
Oct 07, 2008 10.50 10.51 9.704 9.735 22,781,462 -0.63(-6.12%)
Oct 06, 2008 10.22 10.45 9.842 10.37 21,248,138 -0.20(-1.90%)
Oct 03, 2008 10.85 11.04 10.46 10.57 0 -0.21(-1.98%)
Oct 02, 2008 11.07 11.18 10.67 10.78 14,000,139 -0.30(-2.66%)
Oct 01, 2008 11.03 11.14 10.90 11.08 14,060,138 -0.09(-0.79%)
Sep 30, 2008 11.24 11.26 10.63 11.17 16,894,622 +0.14(+1.25%)
Sep 29, 2008 11.33 11.69 10.89 11.03 17,963,304 -0.51(-4.41%)
Sep 26, 2008 11.31 11.56 11.20 11.54 0 +0.08(+0.66%)
Sep 25, 2008 11.44 11.64 11.34 11.46 11,050,023 +0.14(+1.28%)
Sep 24, 2008 11.55 11.64 11.22 11.32 15,467,145 -0.18(-1.58%)
Sep 23, 2008 11.87 12.06 11.44 11.50 12,331,160 -0.31(-2.66%)
Sep 22, 2008 11.99 12.12 11.76 11.81 15,429,379 -0.17(-1.42%)
Sep 19, 2008 12.22 13.06 11.94 11.98 0 +0.28(+2.36%)
Sep 18, 2008 11.83 11.87 10.96 11.71 27,261,350 +0.11(+0.98%)
Sep 17, 2008 12.39 12.39 11.59 11.59 24,025,740 -0.65(-5.29%)
Sep 16, 2008 11.74 12.51 11.74 12.24 21,316,518 +0.23(+1.94%)
Sep 15, 2008 11.74 12.46 11.74 12.01 17,355,502 -0.16(-1.29%)
Sep 12, 2008 12.28 12.34 12.12 12.17 15,753,895 -0.28(-2.22%)
Sep 11, 2008 11.99 12.47 11.98 12.44 21,245,388 +0.31(+2.54%)
Sep 10, 2008 12.34 12.34 11.89 12.13 19,041,782 -0.02(-0.15%)
Sep 09, 2008 12.43 12.61 12.15 12.15 21,975,106 -0.24(-1.93%)
Sep 08, 2008 12.42 12.49 12.27 12.39 32,551,068 +0.34(+2.81%)
Sep 05, 2008 11.90 12.10 11.67 12.05 0 +0.03(+0.26%)
Sep 04, 2008 12.46 12.55 12.00 12.02 22,291,364 -0.52(-4.16%)
Sep 03, 2008 12.37 12.57 12.22 12.54 17,814,316 +0.23(+1.84%)
Sep 02, 2008 12.40 12.56 12.18 12.32 16,166,916 +0.10(+0.82%)
Aug 29, 2008 12.05 12.44 12.05 12.22 0 -0.02(-0.15%)
Aug 28, 2008 11.98 12.23 11.92 12.23 12,325,808 +0.23(+1.88%)
Aug 27, 2008 12.10 12.10 11.89 12.01 15,206,232 -0.03(-0.26%)
Aug 26, 2008 11.96 12.14 11.95 12.04 13,626,219 -0.06(-0.52%)
Aug 25, 2008 12.44 12.55 12.08 12.10 16,662,278 -0.38(-3.07%)
Aug 22, 2008 12.38 12.71 12.13 12.49 0 +0.55(+4.58%)
Aug 21, 2008 11.95 11.99 11.73 11.94 21,418,856 -0.01(-0.05%)
Aug 20, 2008 11.89 12.16 11.84 11.95 13,567,038 +0.01(+0.05%)
Aug 19, 2008 12.06 12.15 11.76 11.94 12,920,895 -0.22(-1.81%)
Aug 18, 2008 12.31 12.44 12.10 12.16 10,795,047 -0.03(-0.21%)
Aug 15, 2008 12.02 12.39 12.01 12.18 0 +0.17(+1.41%)
Aug 14, 2008 11.74 12.35 11.62 12.02 14,772,518 +0.16(+1.38%)
Aug 13, 2008 12.13 12.22 11.75 11.85 25,176,390 -0.43(-3.53%)
Aug 12, 2008 12.22 12.56 12.03 12.29 35,260,392 +0.53(+4.49%)
Aug 11, 2008 11.36 13.00 11.19 11.76 52,040,340 +0.40(+3.48%)
Aug 08, 2008 10.68 11.41 10.68 11.36 17,075,224 +0.73(+6.92%)
Aug 07, 2008 10.54 10.90 10.49 10.63 16,910,146 -0.03(-0.24%)
Aug 06, 2008 10.68 10.75 10.50 10.65 11,537,470 -0.09(-0.88%)
Aug 05, 2008 10.40 10.81 10.28 10.75 11,903,610 +0.49(+4.78%)
Aug 04, 2008 10.27 10.42 10.11 10.26 12,752,539 -0.01(-0.06%)
Aug 01, 2008 10.21 10.34 9.974 10.26 11,151,347 +0.14(+1.36%)
Jul 31, 2008 10.14 10.50 10.03 10.12 14,859,387 -0.21(-2.01%)
Jul 30, 2008 10.35 10.60 10.08 10.33 10,533,519 +0.06(+0.55%)
Jul 29, 2008 10.28 10.51 10.01 10.28 13,855,424 +0.14(+1.43%)
Jul 28, 2008 10.11 10.45 9.986 10.13 14,750,920 -0.10(-0.98%)
Jul 25, 2008 10.36 10.51 10.17 10.23 11,217,621 -0.09(-0.91%)
Jul 24, 2008 10.74 10.83 10.27 10.33 9,878,846 -0.48(-4.47%)
Jul 23, 2008 10.49 11.15 10.38 10.81 15,432,942 +0.35(+3.30%)
Jul 22, 2008 10.16 10.46 9.986 10.46 9,173,069 +0.21(+2.08%)
Jul 21, 2008 10.41 10.52 10.17 10.25 6,904,945 -0.18(-1.69%)
Jul 18, 2008 10.74 10.74 10.27 10.43 13,100,123 +0.04(+0.42%)
Jul 17, 2008 10.15 10.52 9.924 10.38 12,522,266 +0.22(+2.16%)
Jul 16, 2008 9.698 10.21 9.603 10.16 12,311,804 +0.50(+5.13%)
Jul 15, 2008 9.578 9.829 9.277 9.666 21,796,038 +0.01(+0.13%)
Jul 14, 2008 9.716 9.905 9.610 9.654 14,211,450 +0.08(+0.79%)
Jul 11, 2008 9.936 9.974 9.314 9.578 21,141,492 -0.44(-4.39%)
Jul 10, 2008 10.21 10.39 9.936 10.02 19,149,010 -0.16(-1.54%)
Jul 09, 2008 10.50 10.55 10.17 10.17 15,158,270 -0.35(-3.28%)
Jul 08, 2008 10.04 10.58 9.999 10.52 19,654,952 +0.56(+5.61%)
Jul 07, 2008 10.37 10.53 9.861 9.961 26,441,648 -0.37(-3.59%)
Jul 04, 2008 10.50 10.58 10.29 10.33 7,118,654 +0.00(+0.00%)
Jul 03, 2008 10.50 10.58 10.29 10.33 7,118,654 -0.15(-1.44%)
Jul 02, 2008 10.72 10.83 10.47 10.48 13,413,153 -0.24(-2.23%)
Jul 01, 2008 10.33 10.80 10.27 10.72 17,422,596 +0.25(+2.40%)
Jun 30, 2008 10.53 10.82 10.38 10.47 20,076,482 -0.04(-0.42%)
Jun 27, 2008 10.45 10.64 10.17 10.51 26,880,370 +0.05(+0.48%)
Jun 26, 2008 10.57 10.63 10.39 10.46 17,463,806 -0.14(-1.36%)
Jun 25, 2008 10.55 10.93 10.55 10.61 15,137,301 +0.09(+0.84%)
Jun 24, 2008 10.51 10.68 10.32 10.52 22,450,128 -0.09(-0.89%)
Jun 23, 2008 11.03 11.06 10.58 10.61 18,862,486 -0.35(-3.15%)
Jun 20, 2008 11.12 11.22 10.90 10.96 19,863,656 -0.26(-2.35%)
Jun 19, 2008 10.97 11.29 10.88 11.22 14,906,370 +0.24(+2.17%)
Jun 18, 2008 11.19 11.26 10.94 10.99 12,142,779 -0.32(-2.83%)
Jun 17, 2008 11.37 11.43 11.25 11.31 10,462,072 +0.04(+0.33%)
Jun 16, 2008 11.16 11.40 11.12 11.27 15,279,481 -0.04(-0.33%)
Jun 13, 2008 11.22 11.31 11.02 11.31 10,293,192 +0.14(+1.29%)
Jun 12, 2008 10.97 11.32 10.97 11.16 16,251,923 +0.23(+2.13%)
Jun 11, 2008 11.00 11.18 10.86 10.93 18,390,708 -0.18(-1.64%)
Jun 10, 2008 10.91 11.35 10.49 11.11 23,977,348 +0.44(+4.12%)
Jun 09, 2008 10.91 10.92 10.57 10.67 18,306,966 -0.11(-1.05%)
Jun 06, 2008 11.06 11.08 10.76 10.78 16,577,668 -0.45(-3.97%)
Jun 05, 2008 10.94 11.37 10.93 11.23 26,560,900 +0.05(+0.45%)
Jun 04, 2008 11.32 11.38 11.04 11.18 14,758,554 -0.13(-1.11%)
Jun 03, 2008 11.35 11.56 11.15 11.31 15,895,051 -0.03(-0.22%)
Jun 02, 2008 11.45 11.46 11.12 11.33 11,431,000 -0.13(-1.15%)
May 30, 2008 11.62 11.62 11.32 11.46 12,111,761 -0.17(-1.46%)
May 29, 2008 11.38 11.72 11.26 11.63 12,362,762 +0.19(+1.70%)
May 28, 2008 11.37 11.56 11.26 11.44 12,111,539 +0.07(+0.61%)
May 27, 2008 11.29 11.57 11.21 11.37 17,015,396 +0.10(+0.89%)
May 26, 2008 11.69 11.69 11.15 11.27 0 +0.00(+0.00%)
May 23, 2008 11.69 11.69 11.15 11.27 15,473,454 -0.22(-1.91%)
May 22, 2008 11.28 11.61 11.16 11.49 11,544,156 +0.14(+1.22%)
May 21, 2008 11.78 11.87 11.31 11.35 10,620,384 -0.38(-3.27%)
May 20, 2008 11.71 11.85 11.58 11.73 13,461,246 -0.02(-0.16%)
May 19, 2008 11.58 11.87 11.54 11.75 11,577,464 +0.18(+1.52%)
May 16, 2008 12.02 12.02 11.42 11.58 16,454,276 -0.47(-3.91%)
May 15, 2008 11.95 12.10 11.78 12.05 12,401,043 +0.14(+1.21%)
May 14, 2008 11.65 11.96 11.54 11.90 12,423,756 +0.31(+2.65%)
May 13, 2008 11.58 11.70 11.48 11.59 15,868,213 +0.02(+0.16%)
May 12, 2008 11.31 11.67 11.23 11.58 15,414,334 +0.31(+2.73%)
May 09, 2008 11.19 11.31 11.02 11.27 14,955,579 +0.06(+0.56%)
May 08, 2008 11.91 11.95 11.16 11.20 26,121,500 -0.25(-2.19%)
May 07, 2008 11.64 11.82 11.42 11.46 15,917,986 -0.21(-1.78%)
May 06, 2008 11.37 11.80 11.32 11.66 14,452,762 +0.19(+1.64%)
May 05, 2008 11.64 11.68 11.41 11.47 13,012,048 -0.26(-2.19%)
May 02, 2008 11.81 12.03 11.63 11.73 15,097,851 -0.21(-1.79%)
May 01, 2008 11.68 12.05 11.59 11.95 11,355,272 +0.25(+2.15%)
Apr 30, 2008 12.03 12.10 11.62 11.69 12,023,963 -0.34(-2.82%)
Apr 29, 2008 11.84 12.09 11.84 12.03 8,443,211 +0.17(+1.43%)
Apr 28, 2008 12.08 12.08 11.68 11.86 12,717,031 -0.28(-2.33%)
Apr 25, 2008 11.87 12.17 11.78 12.15 12,117,690 +0.31(+2.65%)
Apr 24, 2008 11.72 11.95 11.64 11.83 16,230,801 +0.19(+1.67%)
Apr 23, 2008 11.40 11.86 11.34 11.64 15,406,176 +0.26(+2.26%)
Apr 22, 2008 11.58 11.61 11.27 11.38 12,508,866 -0.30(-2.58%)
Apr 21, 2008 11.85 11.88 11.52 11.68 14,581,566 -0.25(-2.10%)
Apr 18, 2008 12.03 12.20 11.73 11.93 17,355,032 -0.04(-0.37%)
Apr 17, 2008 11.84 12.03 11.75 11.98 10,216,623 +0.12(+1.01%)
Apr 16, 2008 11.86 11.95 11.64 11.86 13,151,731 +0.08(+0.69%)
Apr 15, 2008 11.59 12.00 11.57 11.78 15,390,092 +0.17(+1.46%)
Apr 14, 2008 11.25 11.68 11.16 11.61 18,900,112 +0.33(+2.95%)
Apr 11, 2008 11.44 11.46 11.22 11.27 14,825,490 -0.33(-2.82%)
Apr 10, 2008 11.84 12.05 11.59 11.60 26,075,430 -0.26(-2.22%)
Apr 09, 2008 11.88 12.02 11.71 11.86 18,476,056 -0.08(-0.63%)
Apr 08, 2008 11.84 12.02 11.84 11.94 15,265,600 -0.11(-0.94%)
Apr 07, 2008 12.03 12.23 11.94 12.05 20,046,932 +0.09(+0.73%)
Apr 04, 2008 12.30 12.30 11.95 11.96 17,403,782 -0.50(-4.03%)
Apr 03, 2008 12.60 12.67 12.25 12.47 20,028,340 -0.36(-2.79%)
Apr 02, 2008 12.79 13.05 12.70 12.83 11,869,831 +0.03(+0.25%)
Apr 01, 2008 12.61 12.88 12.41 12.79 14,557,859 +0.43(+3.51%)
Mar 31, 2008 12.27 12.48 12.22 12.36 13,560,786 +0.10(+0.82%)
Mar 28, 2008 12.52 12.55 12.14 12.26 14,591,162 -0.41(-3.27%)
Mar 27, 2008 12.98 13.00 12.66 12.67 13,404,869 -0.26(-2.04%)
Mar 26, 2008 12.86 13.10 12.82 12.94 15,847,870 -0.08(-0.63%)
Mar 25, 2008 13.10 13.14 12.81 13.02 12,990,154 -0.38(-2.86%)
Mar 24, 2008 13.12 13.75 13.12 13.40 16,170,831 -0.02(-0.14%)
Mar 21, 2008 12.93 13.49 12.88 13.42 17,598,412 +0.00(+0.00%)
Mar 20, 2008 12.93 13.49 12.88 13.42 17,598,412 +0.50(+3.89%)
Mar 19, 2008 13.03 13.28 12.83 12.92 21,741,472 +0.02(+0.15%)
Mar 18, 2008 12.55 12.91 12.47 12.90 16,705,601 +0.54(+4.37%)
Mar 17, 2008 12.12 12.53 12.05 12.36 19,532,010 -0.08(-0.66%)
Mar 14, 2008 12.83 12.83 12.17 12.44 19,280,572 -0.26(-2.08%)
Mar 13, 2008 12.22 12.76 12.21 12.71 19,501,772 +0.30(+2.38%)
Mar 12, 2008 12.56 12.93 12.40 12.41 15,855,194 -0.10(-0.80%)
Mar 11, 2008 12.45 12.56 12.03 12.51 17,471,220 +0.37(+3.05%)
Mar 10, 2008 12.29 12.39 12.08 12.14 16,924,090 -0.16(-1.28%)
Mar 07, 2008 12.05 12.40 11.95 12.30 17,153,676 +0.13(+1.08%)
Mar 06, 2008 12.61 12.61 12.07 12.17 18,737,902 -0.72(-5.60%)
Mar 05, 2008 12.84 13.37 12.76 12.89 19,061,184 +0.11(+0.89%)
Mar 04, 2008 12.77 12.92 12.63 12.78 18,427,060 -0.09(-0.68%)
Mar 03, 2008 12.67 12.94 12.42 12.86 17,074,120 +0.19(+1.54%)
Feb 29, 2008 13.00 13.00 12.57 12.67 35,094,388 +0.45(+3.70%)
Feb 28, 2008 12.42 12.56 12.07 12.22 14,193,081 -0.26(-2.11%)
Feb 27, 2008 12.68 12.72 12.30 12.48 15,133,738 -0.25(-1.97%)
Feb 26, 2008 12.48 12.82 12.48 12.73 23,297,504 +0.19(+1.55%)
Feb 25, 2008 12.37 12.56 12.26 12.54 22,826,372 +0.16(+1.27%)
Feb 22, 2008 12.20 12.38 12.05 12.38 10,053,778 +0.26(+2.18%)
Feb 21, 2008 12.30 12.46 12.07 12.12 13,354,017 -0.16(-1.33%)
Feb 20, 2008 12.10 12.34 12.07 12.28 26,553,420 +0.20(+1.66%)
Feb 19, 2008 12.41 12.56 12.03 12.08 12,944,120 -0.30(-2.39%)
Feb 18, 2008 12.09 12.40 12.02 12.37 0 +0.00(+0.00%)
Feb 15, 2008 12.09 12.40 12.02 12.37 13,857,051 +0.17(+1.39%)
Feb 14, 2008 12.49 12.56 12.05 12.20 13,408,397 -0.40(-3.14%)
Feb 13, 2008 12.59 12.77 12.40 12.60 11,930,499 +0.08(+0.60%)
Feb 12, 2008 12.60 12.83 12.44 12.52 10,229,523 -0.03(-0.20%)
Feb 11, 2008 12.44 12.55 12.23 12.55 15,537,892 +0.13(+1.01%)
Feb 08, 2008 12.25 12.69 12.13 12.42 19,615,490 +0.08(+0.66%)
Feb 07, 2008 11.47 12.47 11.47 12.34 18,846,654 +0.83(+7.20%)
Feb 06, 2008 11.51 11.90 11.37 11.51 16,608,229 +0.10(+0.88%)
Feb 05, 2008 11.53 11.82 11.36 11.41 14,318,830 -0.35(-2.99%)
Feb 04, 2008 12.10 12.19 11.64 11.76 10,702,958 -0.38(-3.15%)
Feb 01, 2008 12.00 12.23 11.90 12.15 11,308,259 +0.16(+1.31%)
Jan 31, 2008 11.41 12.27 11.26 11.99 16,687,449 +0.42(+3.64%)
Jan 30, 2008 11.83 11.90 11.49 11.57 15,284,679 -0.29(-2.44%)
Jan 29, 2008 11.57 11.90 11.39 11.86 10,435,333 +0.31(+2.66%)
Jan 28, 2008 11.17 11.59 11.08 11.55 14,936,619 +0.37(+3.31%)
Jan 25, 2008 11.66 11.93 11.02 11.18 16,283,003 -0.36(-3.16%)
Jan 24, 2008 11.73 11.81 11.22 11.54 26,314,496 -0.13(-1.08%)
Jan 23, 2008 10.87 11.81 10.69 11.67 27,161,042 +0.57(+5.09%)
Jan 22, 2008 10.28 11.27 10.28 11.10 21,156,382 +0.28(+2.61%)
Jan 21, 2008 10.79 11.26 10.70 10.82 0 +0.00(+0.00%)
Jan 18, 2008 10.79 11.26 10.70 10.82 21,943,370 +0.13(+1.23%)
Jan 17, 2008 11.01 11.34 10.65 10.69 20,255,964 -0.26(-2.41%)
Jan 16, 2008 10.61 11.14 10.58 10.95 12,820,163 +0.26(+2.47%)
Jan 15, 2008 10.86 10.97 10.63 10.69 12,007,796 -0.32(-2.91%)
Jan 14, 2008 10.91 11.03 10.83 11.01 16,153,894 +0.21(+1.92%)
Jan 11, 2008 11.16 11.16 10.69 10.80 20,123,134 -0.48(-4.28%)
Jan 10, 2008 11.67 11.77 11.03 11.29 36,798,644 -0.87(-7.13%)
Jan 09, 2008 12.20 12.20 11.63 12.15 18,363,370 +0.01(+0.10%)
Jan 08, 2008 12.61 12.74 11.53 12.14 12,919,529 -0.43(-3.45%)
Jan 07, 2008 12.40 12.71 12.22 12.57 15,479,121 +0.23(+1.83%)
Jan 04, 2008 12.51 12.62 12.05 12.35 22,235,186 -0.45(-3.49%)
Jan 03, 2008 12.83 13.08 12.74 12.79 20,301,444 +0.03(+0.25%)
Jan 02, 2008 13.33 13.35 12.74 12.76 15,525,349 -0.60(-4.51%)
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.