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

Graco Inc (NY: GGG )

78.80 -0.29 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Feb 28, 2011 11.24 11.35 11.17 11.18 771,122 -0.00(-0.03%)
Feb 25, 2011 11.04 11.19 11.00 11.19 1,271,585 +0.20(+1.77%)
Feb 24, 2011 10.96 11.11 10.84 10.99 2,821,797 +0.03(+0.28%)
Feb 23, 2011 11.22 11.28 10.94 10.96 1,812,306 -0.26(-2.30%)
Feb 22, 2011 11.55 11.58 11.20 11.22 1,367,020 -0.44(-3.81%)
Feb 18, 2011 11.77 11.77 11.58 11.66 1,210,394 -0.07(-0.63%)
Feb 17, 2011 11.64 11.87 11.61 11.74 1,010,608 +0.09(+0.78%)
Feb 16, 2011 11.77 11.83 11.64 11.65 1,482,760 -0.07(-0.63%)
Feb 15, 2011 11.63 11.84 11.63 11.72 3,033,343 +0.05(+0.40%)
Feb 14, 2011 11.61 11.68 11.59 11.68 658,025 +0.09(+0.74%)
Feb 11, 2011 11.42 11.67 11.42 11.59 1,275,520 +0.15(+1.27%)
Feb 10, 2011 11.20 11.54 11.20 11.45 1,498,175 +0.19(+1.68%)
Feb 09, 2011 11.35 11.40 11.23 11.26 1,028,498 -0.16(-1.37%)
Feb 08, 2011 11.36 11.51 11.35 11.41 1,186,268 +0.04(+0.39%)
Feb 07, 2011 11.14 11.40 11.14 11.37 865,771 +0.23(+2.05%)
Feb 04, 2011 11.15 11.20 11.10 11.14 1,122,595 +0.01(+0.12%)
Feb 03, 2011 11.07 11.18 10.97 11.13 1,633,402 +0.04(+0.37%)
Feb 02, 2011 11.26 11.28 11.04 11.09 2,222,167 -0.22(-1.97%)
Feb 01, 2011 11.57 11.62 10.76 11.31 5,669,423 -0.36(-3.11%)
Jan 31, 2011 11.36 11.81 11.36 11.67 1,960,750 +0.09(+0.78%)
Jan 28, 2011 11.61 11.74 11.47 11.58 1,930,138 -0.02(-0.17%)
Jan 27, 2011 11.48 11.63 11.47 11.60 744,495 +0.10(+0.88%)
Jan 26, 2011 11.48 11.58 11.42 11.50 2,308,332 +0.06(+0.55%)
Jan 25, 2011 11.39 11.45 11.30 11.43 1,219,202 +0.01(+0.12%)
Jan 24, 2011 11.34 11.44 11.32 11.42 1,459,839 +0.09(+0.75%)
Jan 21, 2011 11.28 11.50 11.24 11.34 2,061,504 +0.15(+1.30%)
Jan 20, 2011 11.23 11.27 11.09 11.19 2,710,156 -0.09(-0.78%)
Jan 19, 2011 11.25 11.52 11.25 11.28 1,682,855 +0.01(+0.12%)
Jan 18, 2011 11.00 11.27 11.00 11.26 2,096,658 +0.24(+2.17%)
Jan 14, 2011 10.94 11.02 10.87 11.02 450,839 +0.08(+0.73%)
Jan 13, 2011 10.93 10.99 10.88 10.95 621,382 +0.03(+0.25%)
Jan 12, 2011 10.93 10.96 10.82 10.92 1,238,957 +0.08(+0.71%)
Jan 11, 2011 10.84 10.95 10.78 10.84 802,278 +0.04(+0.33%)
Jan 10, 2011 10.72 10.87 10.61 10.81 928,066 +0.06(+0.56%)
Jan 07, 2011 10.87 10.96 10.62 10.75 1,042,715 -0.08(-0.73%)
Jan 06, 2011 10.91 10.98 10.82 10.82 769,291 -0.04(-0.40%)
Jan 05, 2011 10.80 10.93 10.75 10.87 590,697 +0.04(+0.33%)
Jan 04, 2011 11.04 11.06 10.69 10.83 723,405 -0.20(-1.81%)
Jan 03, 2011 10.88 11.05 10.79 11.03 1,230,369 +0.25(+2.33%)
Dec 31, 2010 10.85 10.89 10.77 10.78 564,051 -0.08(-0.75%)
Dec 30, 2010 10.89 10.94 10.86 10.86 370,378 -0.05(-0.43%)
Dec 29, 2010 10.92 10.94 10.87 10.91 533,530 -0.01(-0.10%)
Dec 28, 2010 10.92 10.97 10.87 10.92 590,920 +0.00(+0.00%)
Dec 27, 2010 10.87 10.95 10.82 10.92 561,047 +0.02(+0.18%)
Dec 23, 2010 11.01 11.08 10.89 10.90 595,692 -0.11(-0.99%)
Dec 22, 2010 11.00 11.07 10.98 11.01 658,059 +0.01(+0.07%)
Dec 21, 2010 10.96 11.06 10.92 11.00 499,210 +0.08(+0.73%)
Dec 20, 2010 10.97 10.98 10.88 10.92 993,046 +0.09(+0.86%)
Dec 17, 2010 10.86 10.92 10.82 10.83 1,667,213 -0.01(-0.13%)
Dec 16, 2010 10.77 10.88 10.75 10.84 1,094,123 +0.09(+0.87%)
Dec 15, 2010 10.82 10.94 10.75 10.75 1,147,738 -0.09(-0.86%)
Dec 14, 2010 10.78 10.93 10.76 10.84 724,934 +0.10(+0.94%)
Dec 13, 2010 10.82 10.84 10.73 10.74 454,060 -0.02(-0.23%)
Dec 10, 2010 10.70 10.81 10.68 10.77 1,263,185 +0.10(+0.97%)
Dec 09, 2010 10.66 10.69 10.56 10.66 739,787 +0.07(+0.70%)
Dec 08, 2010 10.60 10.69 10.57 10.59 762,861 -0.01(-0.08%)
Dec 07, 2010 10.60 10.73 10.58 10.60 892,440 +0.10(+0.96%)
Dec 06, 2010 10.43 10.60 10.42 10.50 1,523,565 +0.06(+0.60%)
Dec 03, 2010 10.41 10.44 10.33 10.43 943,680 -0.03(-0.31%)
Dec 02, 2010 10.11 10.49 10.06 10.47 1,587,933 +0.37(+3.63%)
Dec 01, 2010 9.961 10.11 9.961 10.10 993,276 +0.27(+2.78%)
Nov 30, 2010 9.666 9.882 9.625 9.827 1,951,275 +0.07(+0.73%)
Nov 29, 2010 9.795 9.860 9.702 9.756 1,395,036 -0.11(-1.08%)
Nov 26, 2010 9.830 9.912 9.795 9.863 272,228 -0.05(-0.50%)
Nov 24, 2010 9.844 9.912 9.912 9.912 2,244,020 +0.17(+1.74%)
Nov 23, 2010 9.754 9.773 9.680 9.743 664,162 -0.11(-1.16%)
Nov 22, 2010 9.819 9.877 9.748 9.857 1,058,190 -0.01(-0.06%)
Nov 19, 2010 9.904 9.909 9.816 9.863 651,213 -0.05(-0.50%)
Nov 18, 2010 9.825 9.994 9.696 9.912 714,846 +0.22(+2.23%)
Nov 17, 2010 9.786 9.819 9.652 9.696 809,849 -0.10(-0.98%)
Nov 16, 2010 9.751 9.844 9.696 9.792 2,060,827 -0.06(-0.64%)
Nov 15, 2010 9.838 9.920 9.729 9.855 1,129,519 +0.05(+0.56%)
Nov 12, 2010 9.877 9.893 9.721 9.800 1,578,533 -0.16(-1.65%)
Nov 11, 2010 9.792 10.01 9.762 9.964 949,238 +0.05(+0.52%)
Nov 10, 2010 9.909 9.948 9.786 9.912 1,143,380 -0.00(-0.03%)
Nov 09, 2010 9.915 9.975 9.841 9.915 1,998,892 +0.01(+0.11%)
Nov 08, 2010 9.773 9.909 9.734 9.904 1,070,375 +0.07(+0.67%)
Nov 05, 2010 9.792 9.838 9.680 9.838 1,010,705 +0.06(+0.61%)
Nov 04, 2010 9.713 9.811 9.707 9.778 1,152,912 +0.18(+1.88%)
Nov 03, 2010 9.620 9.626 9.456 9.598 737,628 -0.02(-0.17%)
Nov 02, 2010 9.557 9.672 9.510 9.614 902,353 +0.15(+1.56%)
Nov 01, 2010 9.472 9.568 9.385 9.467 834,417 +0.06(+0.67%)
Oct 29, 2010 9.390 9.507 9.385 9.404 1,071,616 -0.01(-0.12%)
Oct 28, 2010 9.565 9.614 9.374 9.415 1,364,273 -0.08(-0.86%)
Oct 27, 2010 9.472 9.505 9.330 9.497 1,500,201 -0.17(-1.81%)
Oct 25, 2010 9.669 9.838 9.661 9.672 1,481,191 +0.09(+0.91%)
Oct 22, 2010 9.529 9.696 9.437 9.584 1,856,151 +0.18(+1.89%)
Oct 21, 2010 10.65 10.65 9.311 9.406 2,754,809 +0.05(+0.56%)
Oct 20, 2010 9.185 9.385 9.147 9.355 1,747,151 +0.19(+2.12%)
Oct 19, 2010 9.092 9.212 8.964 9.161 3,199,714 -0.05(-0.53%)
Oct 18, 2010 9.120 9.229 9.095 9.210 1,059,288 +0.10(+1.05%)
Oct 15, 2010 9.292 9.330 9.054 9.114 1,286,446 -0.11(-1.21%)
Oct 14, 2010 9.098 9.256 9.077 9.226 1,979,363 +0.14(+1.50%)
Oct 13, 2010 8.981 9.155 8.981 9.089 1,404,959 +0.14(+1.61%)
Oct 12, 2010 8.888 8.984 8.777 8.945 1,058,023 +0.01(+0.12%)
Oct 11, 2010 8.924 8.978 8.891 8.935 1,174,536 +0.03(+0.34%)
Oct 08, 2010 8.905 8.956 8.753 8.905 616,248 +0.15(+1.74%)
Oct 07, 2010 8.845 8.845 8.712 8.753 1,034 -0.04(-0.40%)
Oct 06, 2010 8.837 8.921 8.758 8.788 1,040,106 -0.04(-0.49%)
Oct 05, 2010 8.641 8.880 8.617 8.831 18,310 +0.30(+3.50%)
Oct 04, 2010 8.633 8.690 8.489 8.533 1,475,870 -0.11(-1.26%)
Oct 01, 2010 8.641 8.742 8.633 8.641 1,682,642 +0.02(+0.24%)
Sep 30, 2010 8.619 8.747 8.533 8.620 1,753,888 +0.04(+0.45%)
Sep 29, 2010 8.348 8.709 8.336 8.581 2,503 +0.19(+2.23%)
Sep 28, 2010 8.323 8.416 8.163 8.394 1,159 +0.10(+1.15%)
Sep 27, 2010 8.353 8.394 8.261 8.299 635,493 -0.07(-0.81%)
Sep 24, 2010 8.242 8.385 8.204 8.367 828,324 +0.25(+3.08%)
Sep 23, 2010 8.171 8.302 8.105 8.117 5,359 -0.11(-1.39%)
Sep 22, 2010 8.215 8.283 8.098 8.231 1,059,304 -0.02(-0.20%)
Sep 21, 2010 8.310 8.322 8.215 8.247 3,147 -0.05(-0.56%)
Sep 20, 2010 8.185 8.315 8.141 8.294 1,039,565 +0.11(+1.36%)
Sep 17, 2010 8.182 8.302 8.155 8.182 1,792,584 +0.07(+0.87%)
Sep 15, 2010 8.057 8.155 8.027 8.112 1,002,945 +0.04(+0.50%)
Sep 14, 2010 8.147 8.166 8.068 8.071 940,582 -0.08(-1.03%)
Sep 13, 2010 8.114 8.188 8.087 8.155 942,640 +0.13(+1.62%)
Sep 10, 2010 8.049 8.093 8.011 8.025 1,003,931 -0.02(-0.27%)
Sep 09, 2010 8.063 8.090 8.003 8.046 1,211 +0.08(+1.02%)
Sep 08, 2010 7.957 8.019 7.932 7.965 784,132 +0.01(+0.14%)
Sep 07, 2010 7.978 8.019 7.927 7.954 671,219 -0.07(-0.91%)
Sep 03, 2010 8.038 8.125 7.989 8.027 1,022,775 +0.10(+1.27%)
Sep 02, 2010 7.826 7.940 7.777 7.927 1,196 +0.11(+1.35%)
Sep 01, 2010 7.677 7.875 7.666 7.821 1,297,182 +0.23(+3.08%)
Aug 31, 2010 7.587 7.669 7.502 7.587 14,375 -0.04(-0.53%)
Aug 30, 2010 7.690 7.720 7.601 7.628 682,064 -0.11(-1.37%)
Aug 27, 2010 7.563 7.758 7.519 7.734 1,098,575 +0.16(+2.08%)
Aug 26, 2010 7.576 7.669 7.551 7.576 1,943 +0.01(+0.18%)
Aug 25, 2010 7.432 7.571 7.348 7.563 7,605 +0.07(+0.98%)
Aug 24, 2010 7.628 7.639 7.489 7.489 7,892 -0.26(-3.40%)
Aug 23, 2010 7.910 7.930 7.699 7.753 985,680 -0.12(-1.55%)
Aug 20, 2010 7.834 7.881 7.715 7.875 594,812 +0.01(+0.14%)
Aug 19, 2010 8.046 8.071 7.840 7.864 2,635 -0.23(-2.82%)
Aug 18, 2010 8.073 8.163 7.976 8.093 13,266 +0.03(+0.34%)
Aug 17, 2010 8.014 8.120 7.976 8.065 7,104 +0.15(+1.89%)
Aug 16, 2010 7.916 8.016 7.886 7.916 1,163,621 -0.07(-0.88%)
Aug 13, 2010 7.987 8.112 7.973 7.987 1,259,571 -0.13(-1.64%)
Aug 12, 2010 8.084 8.177 8.041 8.120 1,711,031 -0.12(-1.48%)
Aug 11, 2010 8.470 8.470 8.215 8.242 1,131,827 -0.38(-4.44%)
Aug 10, 2010 8.622 8.716 8.576 8.625 2,013 -0.12(-1.40%)
Aug 09, 2010 8.763 8.772 8.668 8.747 607,777 +0.04(+0.50%)
Aug 06, 2010 8.704 8.763 8.598 8.704 1,202,215 +0.01(+0.06%)
Aug 05, 2010 8.753 8.859 8.693 8.698 1,741 -0.14(-1.54%)
Aug 04, 2010 8.674 8.848 8.649 8.834 8,879 +0.22(+2.59%)
Aug 03, 2010 8.644 8.691 8.503 8.611 4,789 -0.10(-1.12%)
Aug 02, 2010 8.682 8.742 8.614 8.709 798,860 +0.13(+1.55%)
Jul 30, 2010 8.576 8.622 8.361 8.576 888,931 +0.04(+0.48%)
Jul 29, 2010 8.581 8.611 8.443 8.535 1,610,877 -0.01(-0.10%)
Jul 28, 2010 8.609 8.647 8.508 8.543 1,494,563 -0.11(-1.29%)
Jul 27, 2010 8.668 8.774 8.592 8.655 23,780 +0.02(+0.25%)
Jul 26, 2010 8.549 8.652 8.470 8.633 1,130,711 +0.10(+1.18%)
Jul 23, 2010 8.323 8.557 8.208 8.533 1,852,009 +0.20(+2.38%)
Jul 22, 2010 8.068 8.353 8.065 8.334 9,479 +0.02(+0.26%)
Jul 21, 2010 8.386 8.524 8.275 8.313 1,315,032 -0.00(-0.03%)
Jul 20, 2010 7.951 8.332 7.872 8.315 2,293 +0.26(+3.27%)
Jul 19, 2010 8.016 8.071 7.878 8.052 553,907 +0.07(+0.82%)
Jul 16, 2010 7.987 8.258 7.968 7.987 1,064,023 -0.31(-3.73%)
Jul 15, 2010 8.323 8.323 8.150 8.296 988,515 -0.02(-0.23%)
Jul 14, 2010 8.353 8.431 8.272 8.315 16,669 -0.08(-0.93%)
Jul 13, 2010 8.207 8.442 8.202 8.394 6,387 +0.16(+1.96%)
Jul 12, 2010 8.253 8.288 8.051 8.232 1,248,764 -0.06(-0.71%)
Jul 09, 2010 8.291 8.291 8.164 8.291 855,901 +0.07(+0.85%)
Jul 08, 2010 8.072 8.249 8.010 8.221 1,979,076 +0.22(+2.73%)
Jul 07, 2010 7.789 8.016 7.748 8.002 1,665,858 +0.24(+3.09%)
Jul 06, 2010 7.821 7.875 7.681 7.762 71,322 +0.07(+0.88%)
Jul 02, 2010 7.695 7.775 7.487 7.695 2,040,046 +0.21(+2.81%)
Jul 01, 2010 7.635 7.635 7.379 7.484 2,082,186 -0.12(-1.63%)
Jun 30, 2010 7.819 7.894 7.600 7.608 2,786 -0.20(-2.52%)
Jun 29, 2010 7.986 7.994 7.786 7.805 618 -0.29(-3.63%)
Jun 25, 2010 8.099 8.102 7.946 8.099 3,417,100 +0.11(+1.42%)
Jun 24, 2010 8.062 8.124 7.954 7.986 2,508 -0.14(-1.69%)
Jun 23, 2010 8.059 8.223 7.968 8.124 771,911 +0.04(+0.53%)
Jun 22, 2010 8.358 8.496 8.075 8.080 3,171 -0.26(-3.11%)
Jun 21, 2010 8.537 8.585 8.277 8.340 736,545 -0.07(-0.80%)
Jun 18, 2010 8.407 8.535 8.391 8.407 1,174,974 -0.11(-1.24%)
Jun 17, 2010 8.582 8.618 8.442 8.512 745,241 -0.05(-0.63%)
Jun 16, 2010 8.504 8.620 8.453 8.566 1,131,030 +0.06(+0.76%)
Jun 15, 2010 8.504 8.537 8.415 8.501 4,805 +0.11(+1.32%)
Jun 14, 2010 8.345 8.510 8.345 8.391 1,045,517 +0.11(+1.30%)
Jun 11, 2010 8.143 8.326 8.072 8.283 983,999 +0.07(+0.82%)
Jun 10, 2010 8.164 8.269 8.102 8.215 4,131 +0.22(+2.70%)
Jun 09, 2010 7.994 8.199 7.962 7.999 798,741 +0.05(+0.61%)
Jun 08, 2010 7.870 7.975 7.757 7.951 5,298 +0.08(+1.03%)
Jun 07, 2010 8.172 8.172 7.856 7.870 988,289 -0.25(-3.06%)
Jun 04, 2010 8.118 8.448 8.097 8.118 1,146,377 -0.55(-6.38%)
Jun 03, 2010 8.577 8.723 8.553 8.672 781,811 +0.05(+0.63%)
Jun 02, 2010 8.334 8.618 8.286 8.618 19,233 +0.31(+3.70%)
Jun 01, 2010 8.466 8.650 8.304 8.310 860,155 -0.24(-2.84%)
May 28, 2010 8.553 8.674 8.504 8.553 1,591,364 -0.08(-0.94%)
May 27, 2010 8.518 8.634 8.475 8.634 1,836,392 +0.25(+3.03%)
May 26, 2010 8.456 8.655 8.364 8.380 3,816,973 -0.03(-0.32%)
May 25, 2010 8.229 8.439 8.110 8.407 3,304,806 -0.07(-0.83%)
May 24, 2010 8.528 8.704 8.464 8.477 953,360 -0.10(-1.16%)
May 21, 2010 8.207 8.743 8.165 8.577 2,125,237 +0.21(+2.52%)
May 20, 2010 8.296 8.585 8.269 8.367 1,396,751 -0.35(-4.05%)
May 19, 2010 8.874 8.955 8.588 8.720 961,337 -0.22(-2.42%)
May 18, 2010 9.200 9.306 8.909 8.936 6,988 -0.18(-1.95%)
May 17, 2010 9.368 9.398 8.896 9.114 1,699,290 -0.19(-2.00%)
May 14, 2010 9.300 9.549 9.236 9.300 1,570,971 -0.32(-3.34%)
May 13, 2010 9.597 9.684 9.484 9.622 1,373,367 -0.00(-0.03%)
May 12, 2010 9.427 9.643 9.403 9.624 1,191,925 +0.25(+2.71%)
May 11, 2010 9.397 9.500 9.311 9.371 2,303,996 +0.04(+0.46%)
May 10, 2010 9.184 9.330 9.152 9.327 1,417,782 +0.57(+6.57%)
May 07, 2010 8.707 8.928 8.423 8.752 3,178,768 +0.00(+0.00%)
May 06, 2010 8.993 9.141 8.369 8.752 1,413,024 -0.24(-2.70%)
May 05, 2010 9.066 9.211 8.995 8.995 719,630 -0.23(-2.49%)
May 04, 2010 9.441 9.441 9.165 9.225 1,100,877 -0.36(-3.72%)
May 03, 2010 9.416 9.643 9.381 9.581 1,575,465 +0.22(+2.36%)
Apr 30, 2010 9.643 9.711 9.354 9.360 1,050,848 -0.29(-2.99%)
Apr 29, 2010 9.411 9.659 9.357 9.649 1,445,378 +0.31(+3.35%)
Apr 28, 2010 9.398 9.478 9.306 9.335 1,136,699 -0.04(-0.46%)
Apr 27, 2010 9.527 9.689 9.360 9.379 1,423,828 -0.18(-1.92%)
Apr 26, 2010 9.454 9.657 9.454 9.562 1,202,111 +0.05(+0.48%)
Apr 23, 2010 9.530 9.565 9.449 9.516 1,492,420 +0.03(+0.28%)
Apr 22, 2010 8.952 9.522 8.874 9.489 5,445,953 +0.79(+9.09%)
Apr 21, 2010 8.601 8.769 8.555 8.699 1,809,054 +0.13(+1.48%)
Apr 20, 2010 8.515 8.677 8.515 8.572 1,856 +0.08(+0.92%)
Apr 19, 2010 8.483 8.599 8.404 8.493 1,510,038 -0.04(-0.41%)
Apr 16, 2010 8.582 8.634 8.475 8.528 1,664,576 -0.09(-1.10%)
Apr 15, 2010 8.636 8.690 8.615 8.623 3,742,735 +0.00(+0.00%)
Apr 14, 2010 8.644 8.663 8.596 8.623 2,052,399 +0.04(+0.44%)
Apr 13, 2010 8.567 8.610 8.567 8.585 1,352,241 -0.01(-0.06%)
Apr 12, 2010 8.615 8.618 8.564 8.591 1,007,891 +0.01(+0.09%)
Apr 09, 2010 8.580 8.604 8.527 8.583 2,681,229 +0.01(+0.09%)
Apr 08, 2010 8.642 8.660 8.524 8.575 1,093,511 -0.11(-1.24%)
Apr 07, 2010 8.687 8.724 8.631 8.682 1,240,888 -0.03(-0.37%)
Apr 06, 2010 8.655 8.746 8.644 8.714 1,546,015 -0.00(-0.03%)
Apr 05, 2010 8.663 8.730 8.642 8.717 1,416,352 +0.06(+0.74%)
Apr 01, 2010 8.650 8.652 8.652 8.652 1,938,783 +0.07(+0.81%)
Mar 31, 2010 8.631 8.717 8.553 8.583 1,023,114 -0.09(-1.08%)
Mar 30, 2010 8.593 8.717 8.593 8.677 1,595,283 +0.08(+0.90%)
Mar 29, 2010 8.475 8.612 8.475 8.599 1,262,300 +0.15(+1.81%)
Mar 26, 2010 8.424 8.534 8.382 8.446 1,859,312 +0.07(+0.83%)
Mar 25, 2010 8.376 8.478 8.365 8.376 1,508,343 +0.04(+0.48%)
Mar 24, 2010 8.357 8.454 8.336 8.336 1,197,802 -0.10(-1.14%)
Mar 23, 2010 8.282 8.441 8.253 8.432 829,941 +0.16(+1.95%)
Mar 22, 2010 8.146 8.296 8.132 8.272 500,027 +0.06(+0.75%)
Mar 19, 2010 8.365 8.382 8.196 8.210 1,216,795 -0.13(-1.58%)
Mar 18, 2010 8.301 8.382 8.282 8.341 969,048 +0.02(+0.19%)
Mar 17, 2010 8.277 8.360 8.253 8.325 776,322 +0.09(+1.07%)
Mar 16, 2010 8.199 8.245 8.129 8.237 750,894 +0.08(+0.92%)
Mar 15, 2010 8.143 8.172 8.132 8.162 675,878 +0.02(+0.30%)
Mar 12, 2010 8.103 8.148 8.049 8.137 969,250 +0.04(+0.50%)
Mar 11, 2010 8.127 8.127 7.998 8.097 685,404 -0.04(-0.49%)
Mar 10, 2010 8.078 8.164 8.019 8.137 1,123,495 +0.06(+0.73%)
Mar 09, 2010 8.062 8.154 8.019 8.078 1,314,838 +0.01(+0.10%)
Mar 08, 2010 7.934 8.111 7.934 8.070 1,899,157 +0.12(+1.52%)
Mar 05, 2010 7.716 8.028 7.716 7.950 2,775,655 +0.25(+3.31%)
Mar 04, 2010 7.690 7.754 7.673 7.695 1,178,959 -0.01(-0.14%)
Mar 03, 2010 7.609 7.759 7.609 7.706 1,511,091 +0.08(+1.02%)
Mar 02, 2010 7.488 7.631 7.488 7.628 1,381,692 +0.15(+2.05%)
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.