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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 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 28, 2006 5.681 5.746 5.562 5.612 102,606 -0.12(-2.15%)
Apr 27, 2006 5.768 5.852 5.578 5.736 369,029 +0.35(+6.43%)
Apr 26, 2006 5.400 5.482 5.285 5.389 54,703 -0.03(-0.52%)
Apr 25, 2006 5.411 5.417 5.283 5.417 35,187 -0.01(-0.20%)
Apr 24, 2006 5.443 5.487 5.357 5.428 30,161 -0.02(-0.28%)
Apr 21, 2006 5.552 5.593 5.378 5.443 43,171 -0.05(-0.98%)
Apr 20, 2006 5.389 5.536 5.385 5.498 128,628 +0.13(+2.42%)
Apr 19, 2006 5.368 5.389 5.340 5.368 90,778 +0.02(+0.28%)
Apr 18, 2006 5.322 5.389 5.281 5.353 112,364 +0.03(+0.57%)
Apr 17, 2006 5.357 5.433 5.238 5.322 18,333 -0.05(-0.85%)
Apr 13, 2006 5.255 5.461 5.233 5.368 34,005 +0.11(+2.14%)
Apr 12, 2006 5.130 5.255 5.108 5.255 31,639 +0.10(+2.02%)
Apr 11, 2006 5.216 5.253 5.086 5.151 26,021 -0.04(-0.75%)
Apr 10, 2006 5.173 5.249 5.164 5.190 28,682 +0.04(+0.76%)
Apr 07, 2006 5.324 5.324 5.088 5.151 52,042 -0.15(-2.86%)
Apr 06, 2006 5.270 5.324 5.097 5.303 59,139 +0.00(+0.00%)
Apr 05, 2006 5.195 5.324 5.192 5.303 26,612 +0.14(+2.77%)
Apr 04, 2006 5.153 5.262 5.153 5.160 20,107 -0.13(-2.45%)
Apr 03, 2006 5.251 5.301 5.199 5.290 29,569 +0.01(+0.16%)
Mar 31, 2006 5.151 5.281 5.121 5.281 47,015 +0.10(+1.88%)
Mar 30, 2006 5.259 5.259 5.184 5.184 7,392 -0.10(-1.96%)
Mar 29, 2006 5.441 5.441 5.223 5.288 71,558 +0.05(+0.99%)
Mar 28, 2006 5.151 5.259 5.151 5.236 26,612 +0.10(+1.90%)
Mar 27, 2006 5.195 5.205 5.043 5.138 123,009 -0.06(-1.08%)
Mar 24, 2006 5.182 5.201 5.132 5.195 35,779 +0.04(+0.84%)
Mar 23, 2006 5.151 5.188 5.108 5.151 13,306 +0.03(+0.51%)
Mar 22, 2006 5.075 5.173 5.075 5.125 22,177 +0.02(+0.34%)
Mar 21, 2006 5.205 5.233 5.091 5.108 54,703 -0.13(-2.48%)
Mar 20, 2006 5.238 5.281 5.216 5.238 63,279 -0.02(-0.41%)
Mar 17, 2006 5.259 5.298 5.223 5.259 185,697 +0.01(+0.21%)
Mar 16, 2006 5.249 5.266 5.216 5.249 23,951 +0.00(+0.00%)
Mar 15, 2006 5.151 5.270 5.151 5.249 32,526 +0.10(+1.89%)
Mar 14, 2006 5.032 5.151 4.978 5.151 39,327 +0.14(+2.76%)
Mar 13, 2006 5.054 5.054 5.011 5.013 23,655 -0.07(-1.45%)
Mar 10, 2006 4.989 5.086 4.939 5.086 70,967 +0.12(+2.40%)
Mar 09, 2006 4.989 5.028 4.939 4.967 28,682 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.913 4.969 52,338 -0.08(-1.59%)
Mar 07, 2006 4.924 5.080 4.924 5.049 45,537 +0.06(+1.21%)
Mar 06, 2006 4.978 5.039 4.924 4.989 53,521 +0.04(+0.83%)
Mar 03, 2006 5.054 5.097 4.948 4.948 44,058 -0.13(-2.60%)
Mar 02, 2006 5.043 5.095 5.043 5.080 45,537 +0.05(+0.95%)
Mar 01, 2006 4.928 5.073 4.928 5.032 13,010 +0.10(+2.11%)
Feb 28, 2006 5.075 5.054 4.928 4.928 29,569 -0.15(-2.90%)
Feb 27, 2006 5.054 5.075 5.054 5.075 11,827 +0.05(+1.08%)
Feb 24, 2006 4.926 5.021 4.870 5.021 22,472 +0.07(+1.44%)
Feb 23, 2006 4.989 5.011 4.935 4.950 8,870 -0.07(-1.42%)
Feb 22, 2006 4.913 5.082 4.911 5.021 75,402 +0.08(+1.53%)
Feb 21, 2006 5.032 5.075 4.933 4.946 33,413 -0.10(-2.06%)
Feb 17, 2006 5.086 5.123 4.993 5.049 46,720 -0.04(-0.85%)
Feb 16, 2006 5.086 5.290 5.041 5.093 129,515 +0.05(+1.03%)
Feb 15, 2006 4.978 5.041 4.978 5.041 28,386 +0.03(+0.65%)
Feb 14, 2006 4.848 5.017 4.794 5.008 41,988 +0.18(+3.77%)
Feb 13, 2006 4.805 4.946 4.805 4.827 26,612 -0.04(-0.76%)
Feb 10, 2006 4.783 4.898 4.740 4.863 30,752 +0.06(+1.22%)
Feb 09, 2006 4.794 4.870 4.794 4.805 10,053 -0.00(-0.09%)
Feb 08, 2006 4.762 4.837 4.701 4.809 29,865 +0.09(+1.93%)
Feb 07, 2006 4.913 4.935 4.714 4.718 23,655 -0.21(-4.22%)
Feb 06, 2006 4.902 4.933 4.859 4.926 25,429 +0.06(+1.16%)
Feb 03, 2006 4.783 4.900 4.783 4.870 23,655 +0.07(+1.40%)
Feb 02, 2006 4.794 4.827 4.783 4.803 49,085 +0.03(+0.59%)
Feb 01, 2006 4.695 4.794 4.653 4.775 39,623 +0.08(+1.66%)
Jan 31, 2006 4.664 4.708 4.632 4.697 33,413 +0.02(+0.46%)
Jan 30, 2006 4.868 4.868 4.604 4.675 306,046 -0.18(-3.79%)
Jan 27, 2006 4.948 5.000 4.762 4.859 165,886 -0.09(-1.79%)
Jan 26, 2006 4.989 4.989 4.946 4.948 38,144 -0.02(-0.39%)
Jan 25, 2006 5.000 5.019 4.946 4.967 27,795 +0.00(+0.00%)
Jan 24, 2006 4.935 5.000 4.891 4.967 37,553 +0.05(+1.10%)
Jan 23, 2006 4.766 4.920 4.766 4.913 21,881 +0.15(+3.09%)
Jan 20, 2006 4.946 4.946 4.740 4.766 105,268 -0.21(-4.26%)
Jan 19, 2006 5.021 5.052 4.978 4.978 34,596 -0.02(-0.43%)
Jan 18, 2006 5.021 5.071 4.989 5.000 31,935 -0.04(-0.86%)
Jan 17, 2006 5.086 5.097 5.032 5.043 13,306 -0.08(-1.48%)
Jan 13, 2006 5.000 5.119 5.000 5.119 32,822 +0.11(+2.20%)
Jan 12, 2006 5.140 5.140 4.974 5.008 30,161 -0.11(-2.16%)
Jan 11, 2006 5.190 5.190 5.054 5.119 23,951 -0.08(-1.46%)
Jan 10, 2006 5.043 5.195 5.043 5.195 21,881 +0.14(+2.70%)
Jan 09, 2006 4.956 5.062 4.956 5.058 15,967 +0.08(+1.61%)
Jan 06, 2006 4.989 4.989 4.881 4.978 30,456 +0.00(+0.09%)
Jan 05, 2006 4.935 4.976 4.915 4.974 23,951 +0.02(+0.44%)
Jan 04, 2006 4.956 5.000 4.870 4.952 26,908 +0.04(+0.79%)
Jan 03, 2006 4.816 4.978 4.708 4.913 33,709 +0.13(+2.67%)
Dec 30, 2005 4.913 4.913 4.785 4.785 48,790 -0.16(-3.24%)
Dec 29, 2005 4.952 4.959 4.928 4.946 30,752 +0.02(+0.31%)
Dec 28, 2005 4.870 4.930 4.827 4.930 13,602 +0.09(+1.79%)
Dec 27, 2005 4.935 4.956 4.805 4.844 35,483 -0.15(-2.91%)
Dec 23, 2005 4.995 5.011 4.974 4.989 11,827 -0.00(-0.09%)
Dec 22, 2005 4.848 4.995 4.848 4.993 23,655 +0.12(+2.53%)
Dec 21, 2005 4.859 4.902 4.859 4.870 14,784 +0.05(+0.94%)
Dec 20, 2005 4.850 4.889 4.805 4.824 35,779 -0.06(-1.28%)
Dec 19, 2005 4.881 5.086 4.870 4.887 26,021 -0.14(-2.71%)
Dec 16, 2005 5.000 5.084 4.959 5.024 147,552 +0.08(+1.58%)
Dec 15, 2005 5.162 5.162 4.874 4.946 27,795 -0.25(-4.75%)
Dec 14, 2005 5.073 5.195 5.073 5.192 6,801 +0.12(+2.35%)
Dec 13, 2005 5.097 5.097 5.058 5.073 10,349 +0.00(+0.09%)
Dec 12, 2005 5.112 5.112 5.024 5.069 27,795 -0.03(-0.59%)
Dec 09, 2005 5.032 5.099 5.002 5.099 28,091 +0.09(+1.77%)
Dec 08, 2005 5.086 5.125 4.974 5.011 14,193 -0.09(-1.70%)
Dec 07, 2005 5.173 5.195 5.067 5.097 15,967 -0.06(-1.17%)
Dec 06, 2005 5.216 5.249 5.158 5.158 19,516 -0.04(-0.71%)
Dec 05, 2005 5.227 5.292 5.184 5.195 28,978 +0.00(+0.00%)
Dec 02, 2005 5.140 5.216 5.086 5.195 7,983 +0.03(+0.63%)
Dec 01, 2005 4.922 5.175 4.922 5.162 28,091 +0.24(+4.88%)
Nov 30, 2005 4.976 5.028 4.863 4.922 26,908 +0.05(+0.98%)
Nov 29, 2005 4.976 4.976 4.846 4.874 24,247 -0.10(-2.04%)
Nov 28, 2005 5.119 5.136 4.976 4.976 13,897 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.101 5.151 4,435 -0.02(-0.46%)
Nov 23, 2005 5.097 5.177 5.097 5.175 11,532 +0.08(+1.66%)
Nov 22, 2005 4.917 5.112 4.917 5.091 39,623 +0.06(+1.29%)
Nov 21, 2005 4.870 5.026 4.870 5.026 12,714 +0.12(+2.38%)
Nov 18, 2005 4.772 4.941 4.772 4.909 31,639 +0.18(+3.89%)
Nov 17, 2005 4.621 4.742 4.621 4.725 36,075 +0.12(+2.54%)
Nov 16, 2005 4.762 4.772 4.606 4.608 63,574 -0.12(-2.61%)
Nov 15, 2005 5.088 5.032 4.708 4.731 45,241 -0.32(-6.41%)
Nov 14, 2005 5.216 5.216 5.054 5.055 14,784 -0.12(-2.36%)
Nov 11, 2005 5.130 5.192 5.130 5.177 28,978 +0.02(+0.38%)
Nov 10, 2005 5.097 5.158 5.000 5.158 33,413 +0.06(+1.19%)
Nov 09, 2005 5.119 5.171 5.069 5.097 50,859 +0.01(+0.21%)
Nov 08, 2005 5.108 5.149 5.084 5.086 8,279 -0.03(-0.55%)
Nov 07, 2005 5.065 5.149 5.065 5.114 18,037 +0.07(+1.42%)
Nov 04, 2005 5.132 5.132 5.017 5.043 25,429 -0.10(-1.89%)
Nov 03, 2005 5.195 5.244 5.099 5.140 47,311 -0.02(-0.29%)
Nov 02, 2005 4.956 5.156 4.956 5.156 31,048 +0.28(+5.82%)
Nov 01, 2005 5.021 5.021 4.842 4.872 17,446 -0.17(-3.39%)
Oct 31, 2005 5.065 5.086 4.891 5.043 58,843 +0.01(+0.22%)
Oct 28, 2005 5.021 5.065 4.902 5.032 83,977 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.924 4.985 41,988 +0.01(+0.17%)
Oct 26, 2005 4.870 5.011 4.868 4.976 43,171 +0.11(+2.22%)
Oct 25, 2005 4.837 4.868 4.805 4.868 31,048 +0.06(+1.31%)
Oct 24, 2005 4.588 4.805 4.588 4.805 24,838 +0.25(+5.46%)
Oct 21, 2005 4.606 4.647 4.474 4.556 66,531 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.426 4.606 123,009 -0.09(-1.94%)
Oct 19, 2005 4.664 4.705 4.569 4.697 62,392 +0.00(+0.00%)
Oct 18, 2005 4.621 4.718 4.621 4.697 49,381 +0.08(+1.69%)
Oct 17, 2005 4.675 4.751 4.569 4.619 24,838 -0.09(-1.89%)
Oct 14, 2005 4.664 4.729 4.623 4.708 48,494 +0.08(+1.64%)
Oct 13, 2005 4.617 4.638 4.573 4.632 38,144 +0.02(+0.33%)
Oct 12, 2005 4.612 4.643 4.545 4.617 73,924 -0.03(-0.56%)
Oct 11, 2005 4.729 4.902 4.632 4.643 58,252 -0.00(-0.09%)
Oct 10, 2005 4.610 4.703 4.610 4.647 43,171 +0.08(+1.75%)
Oct 07, 2005 4.556 4.619 4.545 4.567 142,230 +0.04(+0.96%)
Oct 06, 2005 4.718 4.740 4.469 4.524 97,580 -0.13(-2.88%)
Oct 05, 2005 5.043 5.043 4.658 4.658 52,634 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.075 5.075 17,150 -0.09(-1.68%)
Oct 03, 2005 5.151 5.227 5.108 5.162 26,612 -0.04(-0.83%)
Sep 30, 2005 5.227 5.227 5.190 5.205 19,516 -0.04(-0.70%)
Sep 29, 2005 5.075 5.242 5.075 5.242 14,784 +0.17(+3.28%)
Sep 28, 2005 5.259 5.259 4.978 5.075 38,440 -0.20(-3.85%)
Sep 27, 2005 5.249 5.318 5.216 5.279 16,854 -0.02(-0.37%)
Sep 26, 2005 5.454 5.519 5.195 5.298 22,472 -0.11(-2.04%)
Sep 23, 2005 5.409 5.465 5.303 5.409 30,456 +0.07(+1.38%)
Sep 22, 2005 5.422 5.439 5.324 5.335 34,005 -0.11(-1.99%)
Sep 21, 2005 5.588 5.588 5.430 5.443 39,032 -0.16(-2.90%)
Sep 20, 2005 5.627 5.694 5.595 5.606 48,494 -0.02(-0.38%)
Sep 19, 2005 5.601 5.746 5.575 5.627 23,655 +0.06(+1.05%)
Sep 16, 2005 5.335 5.595 5.309 5.569 122,418 +0.26(+4.93%)
Sep 15, 2005 5.547 5.552 5.285 5.307 36,370 -0.22(-4.03%)
Sep 14, 2005 5.757 5.759 5.508 5.530 44,650 -0.23(-3.98%)
Sep 13, 2005 5.801 5.803 5.736 5.759 32,230 -0.04(-0.71%)
Sep 12, 2005 5.712 5.922 5.621 5.801 52,634 +0.14(+2.52%)
Sep 09, 2005 5.898 5.898 5.627 5.658 83,682 -0.26(-4.42%)
Sep 08, 2005 5.651 6.058 5.651 5.920 109,112 +0.28(+5.03%)
Sep 07, 2005 5.627 5.660 5.565 5.636 29,274 -0.02(-0.34%)
Sep 06, 2005 5.606 5.675 5.552 5.656 76,881 +0.03(+0.50%)
Sep 02, 2005 5.736 5.757 5.530 5.627 76,585 -0.06(-1.14%)
Sep 01, 2005 5.736 5.839 5.519 5.692 217,633 +0.34(+6.26%)
Aug 31, 2005 4.881 5.411 4.881 5.357 124,488 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.833 4.833 26,021 -0.04(-0.76%)
Aug 29, 2005 4.643 4.870 4.625 4.870 39,919 +0.21(+4.60%)
Aug 26, 2005 4.588 4.656 4.504 4.656 40,806 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.558 4.610 21,881 +0.02(+0.47%)
Aug 24, 2005 4.697 4.718 4.563 4.588 40,510 -0.08(-1.81%)
Aug 23, 2005 4.779 4.779 4.653 4.673 14,489 -0.10(-2.17%)
Aug 22, 2005 4.718 4.853 4.718 4.777 28,978 +0.08(+1.80%)
Aug 19, 2005 4.632 4.805 4.632 4.692 25,429 +0.06(+1.31%)
Aug 18, 2005 4.653 4.755 4.567 4.632 35,187 -0.04(-0.83%)
Aug 17, 2005 4.588 4.716 4.586 4.671 35,779 +0.05(+1.03%)
Aug 16, 2005 4.824 4.824 4.623 4.623 45,241 -0.22(-4.60%)
Aug 15, 2005 4.779 4.857 4.762 4.846 32,230 +0.07(+1.40%)
Aug 12, 2005 4.740 4.779 4.679 4.779 29,274 +0.01(+0.23%)
Aug 11, 2005 4.524 4.783 4.511 4.768 54,112 +0.22(+4.90%)
Aug 10, 2005 4.439 4.550 4.439 4.545 89,596 +0.09(+2.09%)
Aug 09, 2005 4.491 4.554 4.452 4.452 105,859 -0.07(-1.53%)
Aug 08, 2005 4.578 4.588 4.437 4.521 29,569 -0.03(-0.76%)
Aug 05, 2005 4.636 4.636 4.506 4.556 35,483 -0.08(-1.73%)
Aug 04, 2005 4.729 4.738 4.621 4.636 56,182 -0.10(-2.15%)
Aug 03, 2005 4.837 4.837 4.738 4.738 22,472 -0.08(-1.62%)
Aug 02, 2005 4.708 4.891 4.675 4.816 67,714 +0.09(+1.92%)
Aug 01, 2005 4.783 4.807 4.675 4.725 45,537 -0.07(-1.44%)
Jul 29, 2005 4.956 4.974 4.794 4.794 45,833 -0.18(-3.70%)
Jul 28, 2005 4.491 4.980 4.491 4.978 95,805 +0.48(+10.58%)
Jul 27, 2005 4.459 4.502 4.437 4.502 9,166 +0.03(+0.58%)
Jul 26, 2005 4.459 4.506 4.443 4.476 36,370 +0.01(+0.29%)
Jul 25, 2005 4.543 4.543 4.459 4.463 32,822 -0.08(-1.81%)
Jul 22, 2005 4.443 4.545 4.443 4.545 41,397 +0.10(+2.29%)
Jul 21, 2005 4.599 4.610 4.443 4.443 13,010 -0.16(-3.57%)
Jul 20, 2005 4.426 4.643 4.411 4.608 34,596 +0.17(+3.90%)
Jul 19, 2005 4.437 4.485 4.374 4.435 17,741 +0.02(+0.44%)
Jul 18, 2005 4.502 4.508 4.372 4.415 36,962 -0.09(-2.06%)
Jul 15, 2005 4.578 4.621 4.491 4.508 23,064 -0.12(-2.66%)
Jul 14, 2005 4.740 4.783 4.601 4.632 30,161 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.692 4.718 12,419 -0.08(-1.58%)
Jul 12, 2005 4.870 4.870 4.772 4.794 78,951 -0.08(-1.69%)
Jul 11, 2005 4.924 4.946 4.876 4.876 82,203 -0.03(-0.71%)
Jul 08, 2005 4.699 4.978 4.675 4.911 60,322 +0.21(+4.47%)
Jul 07, 2005 4.729 4.729 4.610 4.701 17,150 -0.08(-1.72%)
Jul 06, 2005 4.891 4.911 4.783 4.783 18,924 -0.12(-2.43%)
Jul 05, 2005 4.619 4.922 4.619 4.902 21,881 +0.31(+6.84%)
Jul 01, 2005 4.623 4.623 4.578 4.588 11,532 -0.05(-0.98%)
Jun 30, 2005 4.718 4.753 4.614 4.634 24,247 -0.06(-1.38%)
Jun 29, 2005 4.675 4.699 4.656 4.699 26,317 +0.05(+0.98%)
Jun 28, 2005 4.415 4.653 4.383 4.653 31,935 +0.27(+6.12%)
Jun 27, 2005 4.491 4.541 4.385 4.385 20,994 -0.10(-2.13%)
Jun 24, 2005 4.545 4.595 4.296 4.480 85,752 -0.06(-1.43%)
Jun 23, 2005 4.491 4.762 4.491 4.545 24,247 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.389 4.502 25,725 +0.02(+0.48%)
Jun 21, 2005 4.567 4.567 4.480 4.480 9,758 -0.10(-2.27%)
Jun 20, 2005 4.805 4.848 4.571 4.584 29,865 -0.20(-4.21%)
Jun 17, 2005 4.679 4.891 4.679 4.785 97,875 +0.11(+2.27%)
Jun 16, 2005 4.534 4.679 4.534 4.679 23,064 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.413 4.552 37,553 -0.12(-2.64%)
Jun 14, 2005 4.713 4.713 4.632 4.675 14,193 -0.04(-0.87%)
Jun 13, 2005 4.569 4.718 4.569 4.716 32,230 +0.17(+3.71%)
Jun 10, 2005 4.446 4.547 4.394 4.547 51,155 +0.10(+2.24%)
Jun 09, 2005 4.361 4.448 4.329 4.448 13,306 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.383 4.383 12,714 -0.14(-3.11%)
Jun 07, 2005 4.502 4.556 4.502 4.524 19,811 +0.05(+1.21%)
Jun 06, 2005 4.476 4.534 4.461 4.469 18,628 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.383 4.491 19,220 -0.05(-1.19%)
Jun 02, 2005 4.469 4.554 4.469 4.545 15,967 +0.05(+1.20%)
Jun 01, 2005 4.426 4.513 4.426 4.491 15,671 +0.10(+2.22%)
May 31, 2005 4.322 4.394 4.264 4.394 31,639 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.285 4.314 25,725 -0.03(-0.80%)
May 26, 2005 4.361 4.387 4.333 4.348 15,967 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.331 34,596 -0.15(-3.33%)
May 24, 2005 4.545 4.545 4.480 4.480 13,897 -0.10(-2.13%)
May 23, 2005 4.621 4.621 4.524 4.578 13,897 +0.01(+0.24%)
May 20, 2005 4.469 4.584 4.439 4.567 15,967 +0.06(+1.44%)
May 19, 2005 4.545 4.556 4.502 4.502 10,349 -0.04(-0.95%)
May 18, 2005 4.405 4.545 4.368 4.545 82,795 +0.19(+4.48%)
May 17, 2005 4.340 4.415 4.307 4.350 17,741 +0.04(+1.01%)
May 16, 2005 4.242 4.337 4.242 4.307 21,881 +0.08(+1.79%)
May 13, 2005 4.374 4.394 4.205 4.231 34,005 -0.16(-3.74%)
May 12, 2005 4.350 4.415 4.298 4.396 34,596 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.188 4.329 37,257 -0.10(-2.34%)
May 10, 2005 4.285 4.459 4.238 4.433 35,779 +0.13(+3.12%)
May 09, 2005 4.145 4.309 4.145 4.298 16,559 +0.16(+3.76%)
May 06, 2005 4.329 4.350 4.112 4.143 83,977 -0.19(-4.40%)
May 05, 2005 4.257 4.357 4.257 4.333 39,327 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.199 4.257 40,806 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.370 4.426 60,322 +0.00(+0.00%)
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.