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

Gorman-Rupp Company (NY: GRC )

36.26 -0.38 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 13.53 13.71 13.48 13.66 90,601 +0.08(+0.62%)
Jan 30, 2007 13.41 13.74 13.41 13.58 80,429 +0.19(+1.39%)
Jan 29, 2007 13.46 13.58 13.26 13.39 102,666 -0.13(-0.95%)
Jan 26, 2007 13.34 13.61 13.23 13.52 91,074 +0.21(+1.55%)
Jan 25, 2007 13.56 13.65 13.25 13.31 130,579 -0.31(-2.28%)
Jan 24, 2007 13.53 13.76 13.53 13.63 74,988 +0.15(+1.10%)
Jan 23, 2007 13.37 13.66 13.37 13.48 122,300 +0.03(+0.25%)
Jan 22, 2007 13.73 13.73 13.36 13.44 69,074 -0.25(-1.83%)
Jan 19, 2007 13.32 13.70 13.25 13.69 104,795 +0.31(+2.33%)
Jan 18, 2007 14.03 14.03 13.37 13.38 168,902 -0.49(-3.54%)
Jan 17, 2007 13.97 14.09 13.85 13.87 131,289 -0.12(-0.87%)
Jan 16, 2007 13.87 14.04 13.78 13.99 184,751 +0.47(+3.50%)
Jan 12, 2007 13.60 13.60 13.27 13.52 96,752 +0.01(+0.08%)
Jan 11, 2007 13.44 13.61 13.27 13.51 190,192 +0.07(+0.50%)
Jan 10, 2007 13.85 13.88 13.36 13.44 194,450 -0.44(-3.17%)
Jan 09, 2007 13.81 13.97 13.53 13.88 256,665 +0.15(+1.11%)
Jan 08, 2007 13.53 13.87 13.32 13.73 546,211 +0.59(+4.51%)
Jan 05, 2007 12.94 13.44 12.82 13.14 308,234 +0.15(+1.15%)
Jan 04, 2007 12.94 13.12 12.57 12.99 416,578 +0.02(+0.13%)
Jan 03, 2007 12.46 13.00 12.14 12.97 1,091,476 +0.47(+3.76%)
Dec 29, 2006 12.75 12.80 12.26 12.50 330,234 -0.47(-3.60%)
Dec 28, 2006 12.68 13.14 12.17 12.97 1,733,257 +0.41(+3.23%)
Dec 27, 2006 10.85 13.99 10.82 12.56 937,714 +1.94(+18.31%)
Dec 26, 2006 10.42 10.65 10.42 10.62 46,838 +0.20(+1.88%)
Dec 22, 2006 10.48 10.52 10.33 10.42 30,042 -0.04(-0.36%)
Dec 21, 2006 10.48 10.53 10.31 10.46 30,279 +0.03(+0.26%)
Dec 20, 2006 10.21 10.43 10.17 10.43 70,730 +0.25(+2.49%)
Dec 19, 2006 10.04 10.23 9.956 10.18 51,569 +0.09(+0.91%)
Dec 18, 2006 10.50 10.50 10.04 10.09 166,063 -0.38(-3.59%)
Dec 15, 2006 10.42 10.65 10.42 10.46 90,838 +0.05(+0.45%)
Dec 14, 2006 10.57 10.69 10.30 10.42 82,795 -0.11(-1.03%)
Dec 13, 2006 10.59 10.60 10.43 10.52 74,042 +0.02(+0.16%)
Dec 12, 2006 10.59 10.59 10.36 10.51 68,365 -0.08(-0.77%)
Dec 11, 2006 10.31 10.70 10.27 10.59 165,353 +2.35(+28.57%)
Dec 08, 2006 8.229 8.333 8.203 8.235 45,537 +0.00(+0.00%)
Dec 07, 2006 8.261 8.333 8.181 8.235 72,445 -0.08(-0.96%)
Dec 06, 2006 8.300 8.380 8.275 8.316 140,751 +0.07(+0.84%)
Dec 05, 2006 8.290 8.372 8.164 8.246 105,859 +0.01(+0.13%)
Dec 04, 2006 7.824 8.279 7.805 8.235 225,912 +0.30(+3.82%)
Dec 01, 2006 7.904 8.123 7.738 7.932 267,014 -0.20(-2.42%)
Nov 30, 2006 8.333 8.365 8.127 8.129 167,364 -0.26(-3.07%)
Nov 29, 2006 8.419 8.476 8.359 8.387 85,752 -0.01(-0.08%)
Nov 28, 2006 8.515 8.515 8.225 8.393 133,063 -0.13(-1.55%)
Nov 27, 2006 8.870 8.874 8.441 8.525 187,176 -0.32(-3.57%)
Nov 24, 2006 8.549 8.863 8.549 8.841 153,171 +0.29(+3.34%)
Nov 22, 2006 8.560 8.623 8.495 8.556 54,408 +0.01(+0.10%)
Nov 21, 2006 8.571 8.603 8.536 8.547 47,015 -0.06(-0.75%)
Nov 20, 2006 8.571 8.636 8.571 8.612 91,074 +0.05(+0.61%)
Nov 17, 2006 8.543 8.577 8.463 8.560 77,472 +0.01(+0.10%)
Nov 16, 2006 8.582 8.603 8.484 8.551 53,521 +0.02(+0.25%)
Nov 15, 2006 8.419 8.554 8.419 8.530 287,417 +0.15(+1.83%)
Nov 14, 2006 8.235 8.376 8.194 8.376 124,192 +0.17(+2.03%)
Nov 13, 2006 8.138 8.268 8.134 8.209 76,289 +0.08(+0.96%)
Nov 10, 2006 8.073 8.164 8.051 8.132 147,552 +0.04(+0.51%)
Nov 09, 2006 8.051 8.160 8.023 8.090 222,955 +0.04(+0.54%)
Nov 08, 2006 7.945 8.049 7.943 8.047 140,160 +0.08(+1.03%)
Nov 07, 2006 8.013 8.116 7.930 7.965 161,154 -0.05(-0.59%)
Nov 06, 2006 7.987 8.051 7.900 8.013 162,929 +0.05(+0.60%)
Nov 03, 2006 8.008 8.051 7.785 7.965 72,150 -0.04(-0.54%)
Nov 02, 2006 7.813 8.110 7.761 8.008 75,994 +0.13(+1.65%)
Nov 01, 2006 8.214 8.225 7.783 7.878 96,692 -0.29(-3.60%)
Oct 31, 2006 8.181 8.220 8.121 8.173 193,977 +0.03(+0.43%)
Oct 30, 2006 8.149 8.161 8.008 8.138 104,972 -0.01(-0.13%)
Oct 27, 2006 8.214 8.870 8.023 8.149 177,713 +0.11(+1.35%)
Oct 26, 2006 7.943 8.041 7.826 8.041 47,902 +0.13(+1.67%)
Oct 25, 2006 7.943 8.034 7.894 7.909 63,279 -0.02(-0.30%)
Oct 24, 2006 7.686 7.950 7.684 7.932 103,789 +0.19(+2.49%)
Oct 23, 2006 7.575 7.770 7.562 7.740 176,531 +0.16(+2.14%)
Oct 20, 2006 7.638 7.638 7.500 7.577 54,703 -0.03(-0.37%)
Oct 19, 2006 7.521 7.640 7.490 7.606 49,381 -0.00(-0.06%)
Oct 18, 2006 7.640 7.668 7.489 7.610 71,558 -0.07(-0.96%)
Oct 17, 2006 7.285 7.684 7.285 7.684 179,488 +0.38(+5.19%)
Oct 16, 2006 7.168 7.305 7.168 7.305 151,101 +0.14(+1.99%)
Oct 13, 2006 7.142 7.216 7.138 7.162 116,504 +0.02(+0.27%)
Oct 12, 2006 7.023 7.142 7.023 7.142 68,010 +0.14(+2.04%)
Oct 11, 2006 7.116 7.186 6.883 7.000 61,800 -0.12(-1.64%)
Oct 10, 2006 7.097 7.140 7.032 7.116 32,526 +0.02(+0.27%)
Oct 09, 2006 7.034 7.132 7.004 7.097 36,666 +0.03(+0.37%)
Oct 06, 2006 7.153 7.175 7.002 7.071 44,058 -0.10(-1.45%)
Oct 05, 2006 7.164 7.207 7.026 7.175 106,155 +0.04(+0.52%)
Oct 04, 2006 6.677 7.175 6.677 7.138 83,682 +0.42(+6.22%)
Oct 03, 2006 6.627 6.807 6.510 6.720 90,778 -0.12(-1.80%)
Oct 02, 2006 7.036 7.036 6.704 6.844 142,821 -0.23(-3.30%)
Sep 29, 2006 7.207 7.272 7.049 7.078 69,784 -0.16(-2.15%)
Sep 28, 2006 7.294 7.309 7.175 7.233 51,746 -0.07(-0.95%)
Sep 27, 2006 7.261 7.316 7.251 7.303 37,257 +0.01(+0.15%)
Sep 26, 2006 7.316 7.348 7.175 7.292 85,456 -0.02(-0.21%)
Sep 25, 2006 7.272 7.359 7.197 7.307 67,123 +0.04(+0.61%)
Sep 22, 2006 7.309 7.309 7.134 7.263 87,822 -0.04(-0.61%)
Sep 21, 2006 7.337 7.407 7.207 7.307 72,150 -0.01(-0.09%)
Sep 20, 2006 7.355 7.363 7.268 7.313 108,225 -0.00(-0.03%)
Sep 19, 2006 7.413 7.413 7.197 7.316 111,477 -0.02(-0.27%)
Sep 18, 2006 7.231 7.467 7.153 7.335 285,347 +0.16(+2.23%)
Sep 15, 2006 7.078 7.214 6.926 7.175 212,014 +0.15(+2.09%)
Sep 14, 2006 7.132 7.132 6.915 7.028 85,752 +0.06(+0.93%)
Sep 13, 2006 6.829 6.970 6.777 6.963 69,784 +0.17(+2.45%)
Sep 12, 2006 6.534 6.796 6.471 6.796 136,612 +0.32(+4.88%)
Sep 11, 2006 6.547 6.578 6.439 6.480 99,354 -0.03(-0.47%)
Sep 08, 2006 6.536 6.580 6.482 6.510 73,924 +0.02(+0.23%)
Sep 07, 2006 6.580 6.580 6.491 6.495 78,359 -0.10(-1.54%)
Sep 06, 2006 6.720 6.720 6.575 6.597 147,257 -0.18(-2.59%)
Sep 05, 2006 6.671 6.772 6.493 6.772 172,095 +0.32(+4.93%)
Sep 01, 2006 6.461 6.515 6.428 6.454 52,634 +0.02(+0.24%)
Aug 31, 2006 6.339 6.493 6.255 6.439 113,843 +0.11(+1.71%)
Aug 30, 2006 6.348 6.372 6.307 6.331 57,069 +0.01(+0.17%)
Aug 29, 2006 6.298 6.340 6.255 6.320 162,041 +0.04(+0.69%)
Aug 28, 2006 6.147 6.307 6.104 6.277 90,483 +0.16(+2.65%)
Aug 25, 2006 6.028 6.168 6.028 6.114 35,483 +0.09(+1.44%)
Aug 24, 2006 6.233 6.288 5.995 6.028 63,870 -0.14(-2.31%)
Aug 23, 2006 6.238 6.266 6.147 6.171 109,407 -0.01(-0.21%)
Aug 22, 2006 6.049 6.238 6.028 6.184 151,396 +0.19(+3.14%)
Aug 21, 2006 5.952 6.032 5.909 5.995 56,773 +0.14(+2.33%)
Aug 18, 2006 5.930 5.950 5.781 5.859 55,591 -0.04(-0.66%)
Aug 17, 2006 5.801 5.920 5.794 5.898 75,994 +0.13(+2.25%)
Aug 16, 2006 5.731 5.779 5.692 5.768 31,935 +0.05(+0.79%)
Aug 15, 2006 5.723 5.723 5.699 5.723 49,972 +0.11(+1.93%)
Aug 14, 2006 5.733 5.757 5.614 5.614 65,349 -0.09(-1.59%)
Aug 11, 2006 5.632 5.723 5.606 5.705 30,161 +0.04(+0.69%)
Aug 10, 2006 5.519 5.751 5.422 5.666 37,849 +0.10(+1.83%)
Aug 09, 2006 5.573 5.649 5.562 5.565 45,241 +0.02(+0.39%)
Aug 08, 2006 5.751 5.775 5.541 5.543 61,209 -0.21(-3.61%)
Aug 07, 2006 5.807 5.807 5.679 5.751 52,042 +0.11(+1.88%)
Aug 04, 2006 5.740 5.777 5.552 5.645 44,058 -0.06(-1.06%)
Aug 03, 2006 5.649 5.768 5.623 5.705 65,940 +0.07(+1.31%)
Aug 02, 2006 5.692 5.736 5.606 5.632 42,284 -0.03(-0.50%)
Aug 01, 2006 5.714 5.733 5.627 5.660 40,806 -0.08(-1.40%)
Jul 31, 2006 5.703 5.781 5.630 5.740 99,649 +0.07(+1.22%)
Jul 28, 2006 5.346 5.681 5.346 5.671 119,165 +0.36(+6.85%)
Jul 27, 2006 5.448 5.448 5.259 5.307 46,128 -0.12(-2.23%)
Jul 26, 2006 5.433 5.517 5.335 5.428 44,058 -0.05(-0.87%)
Jul 25, 2006 5.530 5.584 5.318 5.476 70,080 +0.00(+0.00%)
Jul 24, 2006 5.270 5.476 5.314 5.476 35,187 +0.21(+3.90%)
Jul 21, 2006 5.359 5.359 5.175 5.270 54,112 -0.11(-2.13%)
Jul 20, 2006 5.638 5.668 5.381 5.385 32,822 -0.24(-4.23%)
Jul 19, 2006 5.281 5.645 5.277 5.623 63,279 +0.34(+6.48%)
Jul 18, 2006 5.227 5.281 5.195 5.281 22,768 +0.08(+1.46%)
Jul 17, 2006 5.296 5.324 5.112 5.205 50,859 +0.02(+0.33%)
Jul 14, 2006 5.322 5.322 5.149 5.188 86,343 -0.13(-2.52%)
Jul 13, 2006 5.573 5.573 5.305 5.322 88,117 -0.26(-4.73%)
Jul 12, 2006 5.779 5.801 5.584 5.586 26,908 -0.24(-4.16%)
Jul 11, 2006 5.736 5.837 5.606 5.829 75,994 +0.14(+2.51%)
Jul 10, 2006 5.617 5.714 5.604 5.686 38,144 +0.12(+2.22%)
Jul 07, 2006 5.692 5.764 5.560 5.562 40,214 -0.13(-2.28%)
Jul 06, 2006 5.671 5.798 5.597 5.692 40,510 +0.01(+0.11%)
Jul 05, 2006 5.757 5.790 5.554 5.686 47,015 -0.07(-1.24%)
Jul 03, 2006 5.768 5.844 5.662 5.757 50,268 +0.00(+0.00%)
Jun 30, 2006 5.844 5.872 5.757 5.757 137,794 -0.05(-0.93%)
Jun 29, 2006 5.465 5.820 5.465 5.811 134,837 +0.39(+7.10%)
Jun 28, 2006 5.433 5.448 5.327 5.426 20,994 -0.01(-0.12%)
Jun 27, 2006 5.714 5.842 5.424 5.433 44,945 -0.26(-4.49%)
Jun 26, 2006 5.508 5.720 5.498 5.688 54,408 +0.20(+3.71%)
Jun 23, 2006 5.357 5.508 5.290 5.485 62,983 +0.13(+2.38%)
Jun 22, 2006 5.560 5.560 5.322 5.357 47,902 -0.10(-1.75%)
Jun 21, 2006 5.327 5.528 5.324 5.452 39,032 +0.11(+2.11%)
Jun 20, 2006 5.498 5.526 5.340 5.340 41,693 -0.05(-0.92%)
Jun 19, 2006 5.498 5.573 5.324 5.389 92,848 -0.08(-1.43%)
Jun 16, 2006 5.725 5.725 5.443 5.467 380,562 -0.28(-4.89%)
Jun 15, 2006 5.562 5.772 5.547 5.749 117,983 +0.23(+4.20%)
Jun 14, 2006 5.335 5.528 5.335 5.517 49,677 +0.16(+2.99%)
Jun 13, 2006 5.195 5.480 5.195 5.357 74,811 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.398 5.411 79,542 -0.17(-2.99%)
Jun 09, 2006 5.541 5.627 5.489 5.578 67,714 +0.07(+1.26%)
Jun 08, 2006 5.454 5.511 5.311 5.508 72,741 +0.05(+0.99%)
Jun 07, 2006 5.422 5.552 5.400 5.454 81,316 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.402 96,692 -0.06(-1.19%)
Jun 05, 2006 5.454 5.526 5.417 5.467 166,181 +0.00(+0.04%)
Jun 02, 2006 5.214 5.465 5.173 5.465 121,827 +0.27(+5.25%)
Jun 01, 2006 5.004 5.195 5.004 5.192 102,606 +0.17(+3.32%)
May 31, 2006 5.119 5.162 4.974 5.026 78,064 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.056 5.088 54,408 -0.19(-3.57%)
May 26, 2006 5.342 5.368 5.264 5.277 59,730 -0.01(-0.20%)
May 25, 2006 5.075 5.290 5.075 5.288 42,876 +0.24(+4.80%)
May 24, 2006 5.054 5.097 4.891 5.045 66,827 -0.03(-0.60%)
May 23, 2006 5.225 5.314 5.069 5.075 57,365 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,171 -0.06(-1.24%)
May 19, 2006 5.238 5.288 5.065 5.236 97,875 -0.04(-0.74%)
May 18, 2006 5.411 5.443 5.205 5.275 78,655 -0.11(-2.13%)
May 17, 2006 5.413 5.450 5.316 5.389 70,080 -0.02(-0.44%)
May 16, 2006 5.411 5.519 5.389 5.413 47,902 +0.03(+0.56%)
May 15, 2006 5.389 5.515 5.303 5.383 86,343 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.336 5.428 134,246 -0.07(-1.30%)
May 11, 2006 5.703 5.707 5.498 5.500 90,187 -0.29(-4.94%)
May 10, 2006 5.865 5.876 5.686 5.785 42,876 -0.06(-1.00%)
May 09, 2006 5.876 5.941 5.835 5.844 34,005 -0.01(-0.18%)
May 08, 2006 6.060 6.060 5.835 5.855 68,897 -0.14(-2.35%)
May 05, 2006 5.941 6.028 5.894 5.995 110,590 +0.14(+2.44%)
May 04, 2006 5.757 6.004 5.757 5.852 164,998 +0.16(+2.81%)
May 03, 2006 5.692 5.723 5.649 5.692 27,499 -0.02(-0.38%)
May 02, 2006 5.660 5.725 5.627 5.714 43,467 +0.09(+1.54%)
May 01, 2006 5.666 5.768 5.565 5.627 164,407 +0.02(+0.27%)
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%)
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.