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

Gibraltar Ind Inc (NQ: ROCK )

73.52 -0.76 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 15.65 15.84 15.02 15.02 304,395 -0.63(-4.03%)
Apr 29, 2010 15.64 15.80 15.46 15.65 409,288 +0.20(+1.29%)
Apr 28, 2010 15.35 15.80 15.19 15.45 272,172 +0.25(+1.64%)
Apr 27, 2010 15.47 15.70 15.10 15.20 392,939 -0.45(-2.88%)
Apr 26, 2010 15.51 15.85 15.41 15.65 199,487 +0.12(+0.77%)
Apr 23, 2010 15.05 15.65 14.92 15.53 132,275 +0.49(+3.26%)
Apr 22, 2010 13.98 15.12 13.82 15.04 167,167 +0.79(+5.54%)
Apr 21, 2010 14.22 14.36 13.95 14.25 95,942 +0.05(+0.35%)
Apr 20, 2010 14.18 14.46 13.95 14.20 171,083 +0.07(+0.50%)
Apr 19, 2010 14.01 14.44 13.69 14.13 145,359 +0.00(+0.00%)
Apr 16, 2010 14.24 14.55 14.09 14.13 233,393 -0.15(-1.05%)
Apr 15, 2010 14.09 14.38 14.01 14.28 141,195 +0.12(+0.85%)
Apr 14, 2010 13.74 14.33 13.73 14.16 223,199 +0.48(+3.51%)
Apr 13, 2010 13.37 13.70 13.27 13.68 108,456 +0.21(+1.56%)
Apr 12, 2010 13.47 13.66 13.20 13.47 124,668 +0.00(+0.00%)
Apr 09, 2010 13.00 13.50 12.75 13.47 156,117 +0.49(+3.78%)
Apr 08, 2010 13.02 13.02 12.71 12.98 78,774 -0.17(-1.29%)
Apr 07, 2010 13.15 13.25 13.03 13.15 143,942 -0.11(-0.83%)
Apr 06, 2010 13.20 13.36 13.12 13.26 126,859 -0.09(-0.67%)
Apr 05, 2010 13.04 13.48 13.02 13.35 170,682 +0.36(+2.77%)
Apr 01, 2010 12.74 12.99 12.99 12.99 223,800 +0.38(+3.01%)
Mar 31, 2010 12.66 13.03 12.48 12.61 232,645 -0.16(-1.25%)
Mar 30, 2010 12.93 13.01 12.61 12.77 273,774 -0.19(-1.47%)
Mar 29, 2010 12.31 12.97 12.31 12.96 207,233 +0.67(+5.45%)
Mar 26, 2010 12.16 12.47 12.16 12.29 186,793 +0.26(+2.16%)
Mar 25, 2010 12.32 12.56 11.99 12.03 197,324 -0.09(-0.74%)
Mar 24, 2010 12.44 12.68 12.10 12.12 145,613 -0.45(-3.58%)
Mar 23, 2010 12.16 12.61 11.99 12.57 179,287 +0.41(+3.37%)
Mar 22, 2010 11.66 12.25 11.30 12.16 223,780 +0.47(+4.02%)
Mar 19, 2010 12.44 12.48 11.47 11.69 426,942 -0.66(-5.34%)
Mar 18, 2010 12.76 12.76 12.25 12.35 149,423 -0.40(-3.14%)
Mar 17, 2010 12.93 13.03 12.64 12.75 138,277 -0.18(-1.39%)
Mar 16, 2010 13.04 13.04 12.54 12.93 228,045 -0.05(-0.39%)
Mar 15, 2010 12.99 13.46 12.94 12.98 171,186 -0.26(-1.96%)
Mar 12, 2010 13.44 13.44 13.00 13.24 203,213 -0.16(-1.19%)
Mar 11, 2010 12.97 13.48 12.91 13.40 245,700 +0.30(+2.29%)
Mar 10, 2010 13.09 13.30 13.00 13.10 339,172 +0.00(+0.00%)
Mar 09, 2010 12.95 13.34 12.86 13.10 397,036 +0.09(+0.69%)
Mar 08, 2010 13.15 13.25 12.77 13.01 325,653 -0.09(-0.69%)
Mar 05, 2010 13.24 13.38 12.81 13.10 216,827 -0.04(-0.30%)
Mar 04, 2010 13.10 13.30 12.83 13.14 155,834 +0.04(+0.31%)
Mar 03, 2010 12.69 13.16 12.48 13.10 387,185 +0.47(+3.72%)
Mar 02, 2010 13.01 13.01 12.23 12.63 708,151 -0.38(-2.92%)
Mar 01, 2010 11.84 13.07 11.70 13.01 651,638 +1.33(+11.39%)
Feb 26, 2010 11.12 11.95 11.12 11.68 731,107 +0.56(+5.04%)
Feb 25, 2010 12.80 12.80 11.05 11.12 962,508 -2.58(-18.83%)
Feb 24, 2010 13.79 13.86 13.46 13.70 198,715 -0.06(-0.44%)
Feb 23, 2010 14.26 14.35 13.59 13.76 184,787 -0.58(-4.04%)
Feb 22, 2010 14.37 14.53 13.97 14.34 144,313 +0.11(+0.77%)
Feb 19, 2010 13.77 14.24 13.77 14.23 218,034 +0.44(+3.19%)
Feb 18, 2010 14.09 14.33 13.78 13.79 210,543 -0.36(-2.54%)
Feb 17, 2010 14.30 14.70 14.08 14.15 166,239 -0.03(-0.21%)
Feb 16, 2010 13.99 14.27 13.83 14.18 100,920 +0.35(+2.53%)
Feb 12, 2010 13.49 13.83 13.83 13.83 135,300 +0.07(+0.51%)
Feb 11, 2010 13.36 13.76 13.14 13.76 160,182 +0.29(+2.15%)
Feb 10, 2010 13.51 13.79 13.19 13.47 138,338 -0.17(-1.25%)
Feb 09, 2010 13.35 13.80 13.09 13.64 282,395 +0.61(+4.68%)
Feb 08, 2010 13.52 13.80 12.93 13.03 147,503 -0.48(-3.55%)
Feb 05, 2010 13.49 13.64 13.12 13.51 203,497 +0.01(+0.07%)
Feb 04, 2010 14.50 14.50 13.30 13.50 250,050 -1.22(-8.29%)
Feb 03, 2010 14.56 14.92 14.27 14.72 279,342 +0.08(+0.51%)
Feb 02, 2010 14.87 15.00 14.48 14.64 199,629 -0.17(-1.11%)
Feb 01, 2010 14.07 14.88 13.83 14.81 173,110 +0.87(+6.24%)
Jan 29, 2010 14.12 15.30 13.90 13.94 241,832 +0.02(+0.14%)
Jan 28, 2010 14.20 14.26 13.79 13.92 177,631 -0.17(-1.21%)
Jan 27, 2010 13.61 14.13 13.55 14.09 156,659 +0.39(+2.85%)
Jan 26, 2010 14.02 14.44 13.62 13.70 122,659 -0.37(-2.63%)
Jan 25, 2010 14.45 14.54 13.96 14.07 119,313 -0.15(-1.05%)
Jan 22, 2010 14.47 14.86 14.16 14.22 134,070 -0.29(-2.00%)
Jan 21, 2010 15.47 15.69 14.40 14.51 182,268 -0.86(-5.60%)
Jan 20, 2010 15.73 15.89 15.00 15.37 159,179 -0.54(-3.39%)
Jan 19, 2010 15.73 16.19 15.73 15.91 271,069 +0.20(+1.27%)
Jan 15, 2010 16.39 15.71 15.71 15.71 221,200 -0.60(-3.68%)
Jan 14, 2010 16.16 16.49 16.09 16.31 54,645 +0.01(+0.06%)
Jan 13, 2010 16.51 16.55 15.86 16.30 197,236 -0.06(-0.37%)
Jan 12, 2010 17.00 17.00 16.05 16.36 240,599 -1.07(-6.14%)
Jan 11, 2010 18.28 18.28 17.30 17.43 106,065 -0.74(-4.07%)
Jan 08, 2010 17.38 18.28 17.38 18.17 123,485 +0.75(+4.31%)
Jan 07, 2010 17.34 17.82 17.17 17.42 168,512 +0.00(+0.00%)
Jan 06, 2010 17.75 18.12 17.31 17.42 228,179 -0.34(-1.91%)
Jan 05, 2010 16.79 17.86 16.71 17.76 288,428 +0.96(+5.71%)
Jan 04, 2010 16.10 17.27 16.06 16.80 170,246 +1.07(+6.80%)
Dec 31, 2009 16.55 15.73 15.73 15.73 115,200 -0.84(-5.07%)
Dec 30, 2009 16.30 16.57 15.93 16.57 124,811 +0.16(+0.98%)
Dec 29, 2009 16.17 16.50 16.10 16.41 256,238 +0.25(+1.55%)
Dec 28, 2009 16.37 16.41 16.04 16.16 55,210 -0.07(-0.43%)
Dec 24, 2009 16.31 16.49 16.21 16.23 22,621 +0.01(+0.06%)
Dec 23, 2009 16.25 16.38 15.89 16.22 75,602 +0.07(+0.43%)
Dec 22, 2009 16.08 16.60 16.01 16.15 191,096 +0.12(+0.75%)
Dec 21, 2009 16.19 16.20 15.82 16.03 130,842 +0.03(+0.19%)
Dec 18, 2009 16.20 16.20 15.83 16.00 354,781 -0.07(-0.44%)
Dec 17, 2009 15.95 16.23 15.81 16.07 166,086 -0.08(-0.50%)
Dec 16, 2009 16.14 16.25 15.92 16.15 166,921 +0.20(+1.25%)
Dec 15, 2009 16.43 16.44 15.89 15.95 275,678 -0.50(-3.04%)
Dec 14, 2009 16.09 16.46 15.86 16.45 66,127 +0.52(+3.26%)
Dec 11, 2009 15.70 16.16 15.61 15.93 118,582 +0.32(+2.05%)
Dec 10, 2009 16.04 16.29 15.54 15.61 172,337 -0.38(-2.38%)
Dec 09, 2009 15.88 16.18 15.72 15.99 113,273 +0.08(+0.50%)
Dec 08, 2009 16.01 16.22 15.76 15.91 133,271 -0.24(-1.49%)
Dec 07, 2009 15.79 16.42 15.61 16.15 210,697 +0.40(+2.54%)
Dec 04, 2009 15.69 16.05 14.82 15.75 256,695 +0.46(+3.01%)
Dec 03, 2009 15.48 15.69 15.16 15.29 234,063 -0.06(-0.39%)
Dec 02, 2009 15.40 15.71 15.16 15.35 168,469 -0.11(-0.71%)
Dec 01, 2009 15.07 15.68 14.80 15.46 357,501 +0.48(+3.20%)
Nov 30, 2009 14.42 15.02 14.32 14.98 223,330 +0.69(+4.83%)
Nov 27, 2009 13.90 15.12 13.78 14.29 164,480 -0.41(-2.79%)
Nov 25, 2009 14.85 15.11 14.70 14.70 120,571 -0.10(-0.68%)
Nov 24, 2009 15.24 15.24 14.56 14.80 114,781 -0.44(-2.89%)
Nov 23, 2009 15.28 15.55 15.07 15.24 158,495 +0.33(+2.21%)
Nov 20, 2009 14.67 14.99 14.53 14.91 240,970 +0.14(+0.95%)
Nov 19, 2009 15.07 15.17 14.10 14.77 440,559 -0.55(-3.59%)
Nov 18, 2009 15.28 15.40 14.87 15.32 214,717 +0.10(+0.66%)
Nov 17, 2009 15.02 15.29 14.76 15.22 148,043 +0.15(+1.00%)
Nov 16, 2009 14.35 15.39 14.05 15.07 196,340 +0.88(+6.20%)
Nov 13, 2009 13.99 14.45 13.71 14.19 199,232 +0.23(+1.65%)
Nov 12, 2009 14.02 14.42 13.53 13.96 368,965 -0.14(-0.99%)
Nov 11, 2009 13.91 14.21 13.59 14.10 141,569 +0.42(+3.07%)
Nov 10, 2009 13.68 14.14 13.34 13.68 162,000 -0.16(-1.16%)
Nov 09, 2009 13.40 14.14 13.30 13.84 284,150 +0.36(+2.67%)
Nov 06, 2009 13.70 14.20 12.72 13.48 285,133 -0.58(-4.13%)
Nov 05, 2009 11.60 14.14 11.41 14.06 650,663 +2.67(+23.44%)
Nov 04, 2009 11.40 11.78 11.22 11.39 243,356 -0.16(-1.39%)
Nov 03, 2009 10.51 11.56 10.51 11.55 366,264 +0.95(+8.96%)
Nov 02, 2009 10.99 11.50 10.55 10.60 313,195 -0.22(-2.03%)
Oct 30, 2009 11.97 12.20 10.67 10.82 439,220 -1.33(-10.95%)
Oct 29, 2009 11.92 12.69 11.77 12.15 156,627 +0.35(+2.97%)
Oct 28, 2009 12.95 13.19 11.74 11.80 268,429 -1.21(-9.30%)
Oct 27, 2009 13.39 13.55 12.84 13.01 227,299 -0.30(-2.25%)
Oct 26, 2009 13.67 14.28 13.14 13.31 214,662 -0.41(-2.99%)
Oct 23, 2009 13.96 14.89 13.60 13.72 295,901 -1.01(-6.86%)
Oct 22, 2009 14.93 15.37 14.18 14.73 252,973 -0.19(-1.27%)
Oct 21, 2009 15.16 15.92 14.78 14.92 554,392 -0.25(-1.65%)
Oct 20, 2009 15.07 15.50 14.99 15.17 239,841 +0.11(+0.73%)
Oct 19, 2009 14.68 15.21 14.40 15.06 305,931 +0.50(+3.43%)
Oct 16, 2009 14.83 14.99 14.50 14.56 375,071 -0.45(-3.00%)
Oct 15, 2009 14.68 15.01 14.59 15.01 300,437 +0.15(+1.01%)
Oct 14, 2009 14.63 14.92 14.47 14.86 239,574 +0.39(+2.70%)
Oct 13, 2009 13.63 14.47 13.21 14.47 374,191 +0.77(+5.62%)
Oct 12, 2009 14.13 14.17 13.57 13.70 102,510 -0.17(-1.23%)
Oct 09, 2009 13.70 13.87 13.44 13.87 150,820 +0.20(+1.46%)
Oct 08, 2009 13.40 13.97 13.25 13.67 206,562 +0.47(+3.56%)
Oct 07, 2009 13.39 13.77 13.01 13.20 228,997 -0.31(-2.29%)
Oct 06, 2009 13.14 13.57 13.03 13.51 479,222 +0.53(+4.08%)
Oct 05, 2009 12.44 13.22 12.43 12.98 166,623 +0.56(+4.51%)
Oct 02, 2009 12.46 13.05 12.27 12.42 176,931 -0.22(-1.74%)
Oct 01, 2009 13.16 13.29 12.64 12.64 184,707 -0.63(-4.75%)
Sep 30, 2009 13.59 13.98 13.18 13.27 252,349 -0.24(-1.78%)
Sep 29, 2009 13.74 14.06 13.50 13.51 228,406 -0.14(-1.03%)
Sep 28, 2009 13.86 13.96 13.60 13.65 198,741 -0.06(-0.44%)
Sep 25, 2009 14.00 14.33 13.59 13.71 149,376 -0.28(-2.00%)
Sep 24, 2009 14.81 15.07 13.90 13.99 159,440 -0.69(-4.70%)
Sep 23, 2009 14.96 15.20 14.65 14.68 193,092 -0.17(-1.14%)
Sep 22, 2009 15.17 15.41 14.77 14.85 184,537 -0.29(-1.92%)
Sep 21, 2009 14.82 15.22 14.69 15.14 130,069 +0.07(+0.46%)
Sep 18, 2009 15.27 15.33 14.95 15.07 383,233 -0.06(-0.40%)
Sep 17, 2009 15.08 15.65 14.97 15.13 188,314 +0.06(+0.40%)
Sep 16, 2009 14.06 15.19 13.94 15.07 481,073 +1.07(+7.64%)
Sep 15, 2009 13.72 14.32 13.65 14.00 277,701 +0.28(+2.04%)
Sep 14, 2009 13.46 13.74 13.22 13.72 147,197 +0.07(+0.51%)
Sep 11, 2009 13.70 14.04 13.31 13.65 118,319 +0.05(+0.37%)
Sep 10, 2009 12.30 13.61 12.27 13.60 207,379 +1.35(+11.02%)
Sep 09, 2009 11.98 12.46 11.78 12.25 189,773 +0.26(+2.17%)
Sep 08, 2009 12.19 12.24 11.90 11.99 170,320 -0.02(-0.17%)
Sep 04, 2009 11.59 12.06 11.34 12.01 157,843 +0.35(+3.00%)
Sep 03, 2009 11.97 11.97 11.50 11.66 164,615 -0.10(-0.85%)
Sep 02, 2009 11.80 12.28 11.75 11.76 145,245 -0.06(-0.51%)
Sep 01, 2009 12.00 12.15 11.76 11.82 408,697 -0.22(-1.83%)
Aug 31, 2009 12.07 12.24 11.76 12.04 170,932 -0.17(-1.39%)
Aug 28, 2009 12.74 12.87 12.18 12.21 87,804 -0.34(-2.71%)
Aug 27, 2009 12.05 12.63 11.83 12.55 157,599 +0.37(+3.04%)
Aug 26, 2009 11.91 12.55 11.71 12.18 204,444 +0.11(+0.91%)
Aug 25, 2009 12.50 12.93 11.92 12.07 181,937 -0.36(-2.90%)
Aug 24, 2009 12.31 12.86 12.20 12.43 235,998 +0.21(+1.72%)
Aug 21, 2009 12.39 12.79 12.16 12.22 193,498 +0.13(+1.08%)
Aug 20, 2009 11.76 12.28 11.59 12.09 277,366 +0.32(+2.72%)
Aug 19, 2009 11.26 11.85 11.09 11.77 639,488 +0.38(+3.34%)
Aug 18, 2009 10.89 11.58 10.83 11.39 298,613 +0.61(+5.66%)
Aug 17, 2009 11.14 11.20 10.60 10.78 203,205 -0.76(-6.59%)
Aug 14, 2009 12.40 12.58 11.49 11.54 259,347 -0.85(-6.86%)
Aug 13, 2009 12.69 13.13 12.28 12.39 207,370 -0.16(-1.27%)
Aug 12, 2009 11.43 13.04 11.43 12.55 409,234 +1.20(+10.57%)
Aug 11, 2009 11.50 11.62 11.00 11.35 229,081 -0.19(-1.65%)
Aug 10, 2009 11.89 11.89 11.00 11.54 221,434 -0.52(-4.31%)
Aug 07, 2009 11.33 12.66 11.23 12.06 530,203 +1.10(+10.04%)
Aug 06, 2009 10.46 12.08 10.20 10.96 648,565 +2.07(+23.28%)
Aug 05, 2009 8.450 9.060 8.350 8.890 211,335 +0.41(+4.83%)
Aug 04, 2009 8.260 8.600 8.070 8.480 256,308 +0.11(+1.31%)
Aug 03, 2009 7.890 8.380 7.500 8.370 303,897 +0.60(+7.72%)
Jul 31, 2009 7.690 7.950 7.540 7.770 135,277 +0.01(+0.13%)
Jul 30, 2009 7.700 7.870 7.410 7.760 141,269 +0.23(+3.05%)
Jul 29, 2009 7.830 7.960 7.310 7.530 137,320 -0.37(-4.68%)
Jul 28, 2009 7.310 8.100 7.310 7.900 526,057 +0.50(+6.76%)
Jul 27, 2009 7.580 7.740 7.350 7.400 170,378 -0.19(-2.50%)
Jul 24, 2009 7.250 7.750 7.250 7.590 85,408 +0.23(+3.12%)
Jul 23, 2009 7.160 7.390 6.800 7.360 130,109 +0.14(+1.94%)
Jul 22, 2009 7.100 7.340 7.100 7.220 102,666 +0.09(+1.26%)
Jul 21, 2009 7.140 7.300 6.980 7.130 59,211 +0.07(+0.99%)
Jul 20, 2009 7.310 7.400 6.900 7.060 184,375 -0.18(-2.49%)
Jul 17, 2009 7.350 7.350 7.170 7.240 115,728 -0.08(-1.09%)
Jul 16, 2009 7.060 7.390 7.040 7.320 90,898 +0.18(+2.52%)
Jul 15, 2009 6.710 7.170 6.670 7.140 171,604 +0.63(+9.68%)
Jul 14, 2009 6.570 6.640 6.300 6.510 128,103 +0.03(+0.46%)
Jul 13, 2009 6.090 6.500 5.850 6.480 161,299 +0.41(+6.75%)
Jul 10, 2009 6.070 6.160 5.900 6.070 87,115 -0.04(-0.65%)
Jul 09, 2009 6.000 6.390 6.000 6.110 134,296 +0.19(+3.21%)
Jul 08, 2009 6.190 6.190 5.620 5.920 266,829 -0.25(-4.05%)
Jul 07, 2009 6.080 6.430 5.940 6.170 177,766 +0.11(+1.82%)
Jul 06, 2009 6.440 6.520 5.850 6.060 213,983 -0.47(-7.20%)
Jul 02, 2009 7.020 7.020 6.510 6.530 149,158 -0.69(-9.56%)
Jul 01, 2009 6.930 7.355 6.830 7.220 194,037 +0.32(+4.64%)
Jun 30, 2009 6.900 6.930 6.600 6.900 182,997 -0.03(-0.43%)
Jun 29, 2009 6.980 7.170 6.660 6.930 204,769 -0.01(-0.14%)
Jun 26, 2009 6.640 6.960 6.420 6.940 429,465 +0.22(+3.27%)
Jun 25, 2009 6.490 6.720 6.240 6.720 179,894 +0.39(+6.16%)
Jun 24, 2009 5.840 6.560 5.840 6.330 279,628 +0.55(+9.52%)
Jun 23, 2009 6.050 6.100 5.720 5.780 124,912 -0.22(-3.67%)
Jun 22, 2009 6.800 6.800 6.000 6.000 214,908 -0.88(-12.79%)
Jun 19, 2009 6.820 7.240 6.650 6.880 548,823 +0.21(+3.15%)
Jun 18, 2009 6.660 6.740 6.390 6.670 232,613 -0.03(-0.45%)
Jun 17, 2009 6.790 6.830 6.360 6.700 148,914 -0.09(-1.33%)
Jun 16, 2009 7.290 7.570 6.760 6.790 167,562 -0.41(-5.69%)
Jun 15, 2009 7.720 7.980 7.040 7.200 197,310 -0.62(-7.93%)
Jun 12, 2009 8.010 8.010 7.560 7.820 156,272 -0.28(-3.46%)
Jun 11, 2009 8.040 8.500 7.910 8.100 136,915 +0.07(+0.87%)
Jun 10, 2009 8.430 8.440 7.820 8.030 206,992 -0.18(-2.19%)
Jun 09, 2009 8.160 8.550 7.870 8.210 236,770 +0.31(+3.92%)
Jun 08, 2009 7.920 8.130 7.710 7.900 119,787 -0.23(-2.83%)
Jun 05, 2009 8.250 8.520 8.040 8.130 144,201 +0.01(+0.12%)
Jun 04, 2009 7.620 8.145 7.540 8.120 276,853 +0.57(+7.55%)
Jun 03, 2009 7.860 8.160 7.400 7.550 317,482 -0.35(-4.43%)
Jun 02, 2009 7.410 8.430 7.280 7.900 773,488 +0.48(+6.47%)
Jun 01, 2009 7.660 7.850 7.030 7.420 445,914 -0.30(-3.89%)
May 29, 2009 7.590 7.830 7.500 7.720 211,222 +0.17(+2.25%)
May 28, 2009 7.620 7.870 7.430 7.550 274,777 +0.04(+0.53%)
May 27, 2009 7.690 7.960 7.480 7.510 310,863 -0.22(-2.85%)
May 26, 2009 7.290 7.890 7.100 7.730 143,005 +0.33(+4.46%)
May 22, 2009 7.480 7.600 7.370 7.400 141,332 +0.01(+0.14%)
May 21, 2009 7.510 7.670 7.250 7.390 430,256 -0.27(-3.52%)
May 20, 2009 7.990 8.170 7.630 7.660 405,971 -0.26(-3.28%)
May 19, 2009 7.830 8.150 7.710 7.920 205,747 -0.15(-1.86%)
May 18, 2009 7.970 8.270 7.880 8.070 212,596 +0.29(+3.73%)
May 15, 2009 7.640 8.020 7.450 7.780 289,310 +0.12(+1.57%)
May 14, 2009 7.420 8.080 7.180 7.660 223,910 +0.31(+4.22%)
May 13, 2009 7.970 7.970 7.270 7.350 435,934 -0.82(-10.04%)
May 12, 2009 8.140 8.350 7.970 8.170 402,912 +0.03(+0.37%)
May 11, 2009 7.910 8.140 7.740 8.140 233,335 +0.02(+0.25%)
May 08, 2009 7.560 8.160 7.410 8.120 286,544 +0.73(+9.88%)
May 07, 2009 7.900 8.070 7.100 7.390 499,954 -0.97(-11.60%)
May 06, 2009 8.020 8.460 7.700 8.360 229,927 +0.50(+6.36%)
May 05, 2009 8.340 8.460 7.760 7.860 233,166 -0.50(-5.98%)
May 04, 2009 7.360 8.400 7.170 8.360 361,760 +1.26(+17.75%)
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.