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

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 8.183 8.222 8.122 8.174 193,947 +0.03(+0.43%)
Oct 30, 2006 8.150 8.163 8.009 8.139 104,956 -0.01(-0.13%)
Oct 27, 2006 8.215 8.871 8.025 8.150 177,686 +0.11(+1.35%)
Oct 26, 2006 7.944 8.042 7.828 8.042 47,895 +0.13(+1.67%)
Oct 25, 2006 7.944 8.035 7.895 7.910 63,269 -0.02(-0.30%)
Oct 24, 2006 7.687 7.951 7.685 7.934 103,773 +0.19(+2.49%)
Oct 23, 2006 7.576 7.771 7.564 7.741 176,503 +0.16(+2.14%)
Oct 20, 2006 7.639 7.639 7.501 7.579 54,695 -0.03(-0.37%)
Oct 19, 2006 7.522 7.641 7.491 7.607 49,373 -0.00(-0.06%)
Oct 18, 2006 7.641 7.669 7.490 7.611 71,547 -0.07(-0.96%)
Oct 17, 2006 7.286 7.685 7.286 7.685 179,460 +0.38(+5.19%)
Oct 16, 2006 7.170 7.306 7.170 7.306 151,077 +0.14(+1.99%)
Oct 13, 2006 7.144 7.217 7.139 7.163 116,486 +0.02(+0.27%)
Oct 12, 2006 7.024 7.144 7.024 7.144 67,999 +0.14(+2.04%)
Oct 11, 2006 7.118 7.187 6.884 7.001 61,791 -0.12(-1.64%)
Oct 10, 2006 7.098 7.141 7.033 7.118 32,521 +0.02(+0.27%)
Oct 09, 2006 7.035 7.133 7.005 7.098 36,660 +0.03(+0.37%)
Oct 06, 2006 7.154 7.176 7.003 7.072 44,052 -0.10(-1.45%)
Oct 05, 2006 7.165 7.208 7.027 7.176 106,138 +0.04(+0.52%)
Oct 04, 2006 6.678 7.176 6.678 7.139 83,669 +0.42(+6.22%)
Oct 03, 2006 6.628 6.808 6.511 6.721 90,765 -0.12(-1.80%)
Oct 02, 2006 7.037 7.037 6.705 6.845 142,799 -0.23(-3.30%)
Sep 29, 2006 7.208 7.273 7.050 7.079 69,773 -0.16(-2.15%)
Sep 28, 2006 7.295 7.310 7.176 7.234 51,739 -0.07(-0.95%)
Sep 27, 2006 7.263 7.317 7.252 7.304 37,252 +0.01(+0.15%)
Sep 26, 2006 7.317 7.349 7.176 7.293 85,443 -0.02(-0.21%)
Sep 25, 2006 7.273 7.360 7.198 7.308 67,112 +0.04(+0.61%)
Sep 22, 2006 7.310 7.310 7.135 7.264 87,808 -0.04(-0.61%)
Sep 21, 2006 7.338 7.408 7.208 7.308 72,138 -0.01(-0.09%)
Sep 20, 2006 7.356 7.364 7.269 7.315 108,208 -0.00(-0.03%)
Sep 19, 2006 7.414 7.414 7.198 7.317 111,460 -0.02(-0.27%)
Sep 18, 2006 7.232 7.468 7.154 7.336 285,303 +0.16(+2.23%)
Sep 15, 2006 7.079 7.215 6.927 7.176 211,982 +0.15(+2.09%)
Sep 14, 2006 7.133 7.133 6.916 7.029 85,738 +0.06(+0.93%)
Sep 13, 2006 6.830 6.971 6.778 6.964 69,773 +0.17(+2.45%)
Sep 12, 2006 6.535 6.797 6.472 6.797 136,591 +0.32(+4.88%)
Sep 11, 2006 6.548 6.579 6.440 6.481 99,338 -0.03(-0.47%)
Sep 08, 2006 6.537 6.581 6.483 6.511 73,912 +0.02(+0.23%)
Sep 07, 2006 6.581 6.581 6.492 6.496 78,347 -0.10(-1.54%)
Sep 06, 2006 6.721 6.721 6.576 6.598 147,234 -0.18(-2.59%)
Sep 05, 2006 6.672 6.773 6.494 6.773 172,069 +0.32(+4.93%)
Sep 01, 2006 6.462 6.516 6.429 6.455 52,625 +0.02(+0.24%)
Aug 31, 2006 6.340 6.494 6.256 6.440 113,825 +0.11(+1.71%)
Aug 30, 2006 6.349 6.373 6.308 6.332 57,060 +0.01(+0.17%)
Aug 29, 2006 6.299 6.340 6.256 6.321 162,017 +0.04(+0.69%)
Aug 28, 2006 6.148 6.308 6.104 6.278 90,469 +0.16(+2.65%)
Aug 25, 2006 6.029 6.169 6.029 6.115 35,478 +0.09(+1.44%)
Aug 24, 2006 6.234 6.288 5.996 6.029 63,860 -0.14(-2.31%)
Aug 23, 2006 6.239 6.267 6.148 6.172 109,391 -0.01(-0.21%)
Aug 22, 2006 6.050 6.239 6.029 6.185 151,373 +0.19(+3.14%)
Aug 21, 2006 5.953 6.033 5.910 5.996 56,765 +0.14(+2.33%)
Aug 18, 2006 5.931 5.951 5.782 5.860 55,582 -0.04(-0.66%)
Aug 17, 2006 5.801 5.920 5.795 5.899 75,982 +0.13(+2.25%)
Aug 16, 2006 5.732 5.780 5.693 5.769 31,930 +0.05(+0.79%)
Aug 15, 2006 5.723 5.723 5.700 5.723 49,965 +0.11(+1.93%)
Aug 14, 2006 5.734 5.758 5.615 5.615 65,338 -0.09(-1.59%)
Aug 11, 2006 5.633 5.723 5.607 5.706 30,156 +0.04(+0.69%)
Aug 10, 2006 5.520 5.752 5.423 5.667 37,843 +0.10(+1.83%)
Aug 09, 2006 5.574 5.650 5.563 5.565 45,234 +0.02(+0.39%)
Aug 08, 2006 5.752 5.775 5.542 5.544 61,199 -0.21(-3.61%)
Aug 07, 2006 5.808 5.808 5.680 5.752 52,034 +0.11(+1.88%)
Aug 04, 2006 5.741 5.778 5.552 5.646 44,052 -0.06(-1.06%)
Aug 03, 2006 5.650 5.769 5.624 5.706 65,930 +0.07(+1.31%)
Aug 02, 2006 5.693 5.736 5.607 5.633 42,278 -0.03(-0.50%)
Aug 01, 2006 5.715 5.734 5.628 5.661 40,799 -0.08(-1.40%)
Jul 31, 2006 5.704 5.782 5.630 5.741 99,634 +0.07(+1.22%)
Jul 28, 2006 5.347 5.682 5.347 5.672 119,147 +0.36(+6.85%)
Jul 27, 2006 5.449 5.449 5.260 5.308 46,121 -0.12(-2.23%)
Jul 26, 2006 5.433 5.518 5.336 5.429 44,052 -0.05(-0.87%)
Jul 25, 2006 5.531 5.585 5.319 5.477 70,069 +0.00(+0.00%)
Jul 24, 2006 5.271 5.477 5.314 5.477 35,182 +0.21(+3.90%)
Jul 21, 2006 5.360 5.360 5.176 5.271 54,104 -0.11(-2.13%)
Jul 20, 2006 5.639 5.669 5.381 5.386 32,817 -0.24(-4.23%)
Jul 19, 2006 5.282 5.646 5.278 5.624 63,269 +0.34(+6.48%)
Jul 18, 2006 5.228 5.282 5.195 5.282 22,765 +0.08(+1.46%)
Jul 17, 2006 5.297 5.325 5.112 5.206 50,852 +0.02(+0.33%)
Jul 14, 2006 5.323 5.323 5.150 5.189 86,330 -0.13(-2.52%)
Jul 13, 2006 5.574 5.574 5.306 5.323 88,104 -0.26(-4.73%)
Jul 12, 2006 5.780 5.801 5.585 5.587 26,904 -0.24(-4.16%)
Jul 11, 2006 5.736 5.838 5.607 5.830 75,982 +0.14(+2.51%)
Jul 10, 2006 5.617 5.715 5.604 5.687 38,139 +0.12(+2.22%)
Jul 07, 2006 5.693 5.765 5.561 5.563 40,208 -0.13(-2.28%)
Jul 06, 2006 5.672 5.799 5.598 5.693 40,504 +0.01(+0.11%)
Jul 05, 2006 5.758 5.791 5.555 5.687 47,008 -0.07(-1.24%)
Jul 03, 2006 5.769 5.845 5.663 5.758 50,260 +0.00(+0.00%)
Jun 30, 2006 5.845 5.873 5.758 5.758 137,773 -0.05(-0.93%)
Jun 29, 2006 5.466 5.821 5.466 5.812 134,817 +0.39(+7.10%)
Jun 28, 2006 5.433 5.449 5.327 5.427 20,991 -0.01(-0.12%)
Jun 27, 2006 5.715 5.843 5.425 5.433 44,939 -0.26(-4.49%)
Jun 26, 2006 5.509 5.721 5.498 5.689 54,399 +0.20(+3.71%)
Jun 23, 2006 5.358 5.509 5.291 5.485 62,973 +0.13(+2.38%)
Jun 22, 2006 5.561 5.561 5.323 5.358 47,895 -0.10(-1.75%)
Jun 21, 2006 5.327 5.529 5.325 5.453 39,026 +0.11(+2.11%)
Jun 20, 2006 5.498 5.527 5.340 5.340 41,686 -0.05(-0.92%)
Jun 19, 2006 5.498 5.574 5.325 5.390 92,834 -0.08(-1.43%)
Jun 16, 2006 5.726 5.726 5.444 5.468 380,503 -0.28(-4.89%)
Jun 15, 2006 5.563 5.773 5.548 5.749 117,964 +0.23(+4.20%)
Jun 14, 2006 5.336 5.529 5.336 5.518 49,669 +0.16(+2.99%)
Jun 13, 2006 5.195 5.481 5.195 5.358 74,799 -0.05(-1.00%)
Jun 12, 2006 5.552 5.552 5.399 5.412 79,530 -0.17(-2.99%)
Jun 09, 2006 5.542 5.628 5.490 5.578 67,704 +0.07(+1.26%)
Jun 08, 2006 5.455 5.511 5.312 5.509 72,730 +0.05(+0.99%)
Jun 07, 2006 5.423 5.552 5.401 5.455 81,304 +0.05(+0.96%)
Jun 06, 2006 5.433 5.433 5.327 5.403 96,678 -0.06(-1.19%)
Jun 05, 2006 5.455 5.527 5.418 5.468 166,156 +0.00(+0.04%)
Jun 02, 2006 5.215 5.466 5.174 5.466 121,808 +0.27(+5.25%)
Jun 01, 2006 5.005 5.195 5.005 5.193 102,591 +0.17(+3.32%)
May 31, 2006 5.120 5.163 4.974 5.026 78,052 -0.06(-1.23%)
May 30, 2006 5.223 5.223 5.057 5.089 54,399 -0.19(-3.57%)
May 26, 2006 5.343 5.368 5.265 5.278 59,721 -0.01(-0.20%)
May 25, 2006 5.076 5.291 5.076 5.288 42,869 +0.24(+4.80%)
May 24, 2006 5.055 5.098 4.892 5.046 66,817 -0.03(-0.60%)
May 23, 2006 5.226 5.314 5.070 5.076 57,356 -0.10(-1.84%)
May 22, 2006 5.195 5.275 5.091 5.171 43,165 -0.06(-1.24%)
May 19, 2006 5.239 5.288 5.065 5.236 97,860 -0.04(-0.74%)
May 18, 2006 5.412 5.444 5.206 5.275 78,643 -0.11(-2.13%)
May 17, 2006 5.414 5.451 5.317 5.390 70,069 -0.02(-0.44%)
May 16, 2006 5.412 5.520 5.390 5.414 47,895 +0.03(+0.56%)
May 15, 2006 5.390 5.516 5.304 5.384 86,330 -0.05(-0.84%)
May 12, 2006 5.552 5.552 5.337 5.429 134,225 -0.07(-1.30%)
May 11, 2006 5.704 5.708 5.498 5.501 90,173 -0.29(-4.94%)
May 10, 2006 5.866 5.877 5.687 5.786 42,869 -0.06(-1.00%)
May 09, 2006 5.877 5.942 5.836 5.845 33,999 -0.01(-0.18%)
May 08, 2006 6.061 6.061 5.836 5.856 68,886 -0.14(-2.35%)
May 05, 2006 5.942 6.029 5.895 5.996 110,573 +0.14(+2.44%)
May 04, 2006 5.758 6.005 5.758 5.853 164,973 +0.16(+2.81%)
May 03, 2006 5.693 5.723 5.650 5.693 27,495 -0.02(-0.38%)
May 02, 2006 5.661 5.726 5.628 5.715 43,460 +0.09(+1.54%)
May 01, 2006 5.667 5.769 5.565 5.628 164,382 +0.02(+0.27%)
Apr 28, 2006 5.682 5.747 5.563 5.613 102,591 -0.12(-2.15%)
Apr 27, 2006 5.769 5.853 5.578 5.736 368,973 +0.35(+6.43%)
Apr 26, 2006 5.401 5.483 5.286 5.390 54,695 -0.03(-0.52%)
Apr 25, 2006 5.412 5.418 5.284 5.418 35,182 -0.01(-0.20%)
Apr 24, 2006 5.444 5.488 5.358 5.429 30,156 -0.02(-0.28%)
Apr 21, 2006 5.552 5.594 5.379 5.444 43,165 -0.05(-0.98%)
Apr 20, 2006 5.390 5.537 5.386 5.498 128,608 +0.13(+2.42%)
Apr 19, 2006 5.368 5.390 5.340 5.368 90,765 +0.02(+0.28%)
Apr 18, 2006 5.323 5.390 5.282 5.353 112,347 +0.03(+0.57%)
Apr 17, 2006 5.358 5.433 5.239 5.323 18,330 -0.05(-0.85%)
Apr 13, 2006 5.256 5.462 5.234 5.368 33,999 +0.11(+2.14%)
Apr 12, 2006 5.130 5.256 5.109 5.256 31,634 +0.10(+2.02%)
Apr 11, 2006 5.217 5.254 5.087 5.152 26,017 -0.04(-0.75%)
Apr 10, 2006 5.174 5.249 5.165 5.191 28,678 +0.04(+0.76%)
Apr 07, 2006 5.325 5.325 5.089 5.152 52,034 -0.15(-2.86%)
Apr 06, 2006 5.271 5.325 5.098 5.304 59,130 +0.00(+0.00%)
Apr 05, 2006 5.195 5.325 5.193 5.304 26,608 +0.14(+2.77%)
Apr 04, 2006 5.154 5.262 5.154 5.161 20,104 -0.13(-2.45%)
Apr 03, 2006 5.252 5.301 5.200 5.291 29,565 +0.01(+0.16%)
Mar 31, 2006 5.152 5.282 5.122 5.282 47,008 +0.10(+1.88%)
Mar 30, 2006 5.260 5.260 5.184 5.184 7,391 -0.10(-1.96%)
Mar 29, 2006 5.442 5.442 5.223 5.288 71,547 +0.05(+0.99%)
Mar 28, 2006 5.152 5.260 5.152 5.236 26,608 +0.10(+1.90%)
Mar 27, 2006 5.195 5.206 5.044 5.139 122,991 -0.06(-1.08%)
Mar 24, 2006 5.182 5.202 5.133 5.195 35,773 +0.04(+0.84%)
Mar 23, 2006 5.152 5.189 5.109 5.152 13,304 +0.03(+0.51%)
Mar 22, 2006 5.076 5.174 5.076 5.126 22,173 +0.02(+0.34%)
Mar 21, 2006 5.206 5.234 5.091 5.109 54,695 -0.13(-2.48%)
Mar 20, 2006 5.239 5.282 5.217 5.239 63,269 -0.02(-0.41%)
Mar 17, 2006 5.260 5.299 5.223 5.260 185,669 +0.01(+0.21%)
Mar 16, 2006 5.249 5.267 5.217 5.249 23,947 +0.00(+0.00%)
Mar 15, 2006 5.152 5.271 5.152 5.249 32,521 +0.10(+1.89%)
Mar 14, 2006 5.033 5.152 4.979 5.152 39,321 +0.14(+2.76%)
Mar 13, 2006 5.055 5.055 5.011 5.013 23,652 -0.07(-1.45%)
Mar 10, 2006 4.990 5.087 4.940 5.087 70,956 +0.12(+2.40%)
Mar 09, 2006 4.990 5.029 4.940 4.968 28,678 -0.00(-0.04%)
Mar 08, 2006 4.972 4.998 4.914 4.970 52,330 -0.08(-1.59%)
Mar 07, 2006 4.925 5.081 4.925 5.050 45,530 +0.06(+1.21%)
Mar 06, 2006 4.979 5.039 4.925 4.990 53,512 +0.04(+0.83%)
Mar 03, 2006 5.055 5.098 4.949 4.949 44,052 -0.13(-2.60%)
Mar 02, 2006 5.044 5.096 5.044 5.081 45,530 +0.05(+0.95%)
Mar 01, 2006 4.929 5.074 4.929 5.033 13,008 +0.10(+2.11%)
Feb 28, 2006 5.076 5.055 4.929 4.929 29,565 -0.15(-2.90%)
Feb 27, 2006 5.055 5.076 5.055 5.076 11,826 +0.05(+1.08%)
Feb 24, 2006 4.927 5.022 4.871 5.022 22,469 +0.07(+1.44%)
Feb 23, 2006 4.990 5.011 4.936 4.951 8,869 -0.07(-1.42%)
Feb 22, 2006 4.914 5.083 4.912 5.022 75,391 +0.08(+1.53%)
Feb 21, 2006 5.033 5.076 4.933 4.946 33,408 -0.10(-2.06%)
Feb 17, 2006 5.087 5.124 4.994 5.050 46,712 -0.04(-0.85%)
Feb 16, 2006 5.087 5.291 5.042 5.094 129,495 +0.05(+1.03%)
Feb 15, 2006 4.979 5.042 4.979 5.042 28,382 +0.03(+0.65%)
Feb 14, 2006 4.849 5.018 4.795 5.009 41,982 +0.18(+3.77%)
Feb 13, 2006 4.806 4.946 4.806 4.827 26,608 -0.04(-0.76%)
Feb 10, 2006 4.784 4.899 4.741 4.864 30,747 +0.06(+1.22%)
Feb 09, 2006 4.795 4.871 4.795 4.806 10,052 -0.00(-0.09%)
Feb 08, 2006 4.762 4.838 4.702 4.810 29,860 +0.09(+1.93%)
Feb 07, 2006 4.914 4.936 4.715 4.719 23,652 -0.21(-4.22%)
Feb 06, 2006 4.903 4.933 4.860 4.927 25,426 +0.06(+1.16%)
Feb 03, 2006 4.784 4.901 4.784 4.871 23,652 +0.07(+1.40%)
Feb 02, 2006 4.795 4.827 4.784 4.803 49,078 +0.03(+0.59%)
Feb 01, 2006 4.695 4.795 4.654 4.775 39,617 +0.08(+1.66%)
Jan 31, 2006 4.665 4.708 4.632 4.697 33,408 +0.02(+0.46%)
Jan 30, 2006 4.868 4.868 4.604 4.676 305,999 -0.18(-3.79%)
Jan 27, 2006 4.949 5.000 4.762 4.860 165,860 -0.09(-1.79%)
Jan 26, 2006 4.990 4.990 4.946 4.949 38,139 -0.02(-0.39%)
Jan 25, 2006 5.000 5.020 4.946 4.968 27,791 +0.00(+0.00%)
Jan 24, 2006 4.936 5.000 4.892 4.968 37,547 +0.05(+1.10%)
Jan 23, 2006 4.767 4.920 4.767 4.914 21,878 +0.15(+3.09%)
Jan 20, 2006 4.946 4.946 4.741 4.767 105,251 -0.21(-4.26%)
Jan 19, 2006 5.022 5.052 4.979 4.979 34,591 -0.02(-0.43%)
Jan 18, 2006 5.022 5.072 4.990 5.000 31,930 -0.04(-0.86%)
Jan 17, 2006 5.087 5.098 5.033 5.044 13,304 -0.08(-1.48%)
Jan 13, 2006 5.000 5.120 5.000 5.120 32,817 +0.11(+2.20%)
Jan 12, 2006 5.141 5.141 4.974 5.009 30,156 -0.11(-2.16%)
Jan 11, 2006 5.191 5.191 5.055 5.120 23,947 -0.08(-1.46%)
Jan 10, 2006 5.044 5.195 5.044 5.195 21,878 +0.14(+2.70%)
Jan 09, 2006 4.957 5.063 4.957 5.059 15,965 +0.08(+1.61%)
Jan 06, 2006 4.990 4.990 4.881 4.979 30,452 +0.00(+0.09%)
Jan 05, 2006 4.936 4.977 4.916 4.974 23,947 +0.02(+0.44%)
Jan 04, 2006 4.957 5.000 4.871 4.953 26,904 +0.04(+0.79%)
Jan 03, 2006 4.816 4.979 4.708 4.914 33,704 +0.13(+2.67%)
Dec 30, 2005 4.914 4.914 4.786 4.786 48,782 -0.16(-3.24%)
Dec 29, 2005 4.953 4.959 4.929 4.946 30,747 +0.02(+0.31%)
Dec 28, 2005 4.871 4.931 4.827 4.931 13,599 +0.09(+1.79%)
Dec 27, 2005 4.936 4.957 4.806 4.845 35,478 -0.15(-2.91%)
Dec 23, 2005 4.996 5.011 4.975 4.990 11,826 -0.00(-0.09%)
Dec 22, 2005 4.849 4.996 4.849 4.994 23,652 +0.12(+2.53%)
Dec 21, 2005 4.860 4.903 4.860 4.871 14,782 +0.05(+0.94%)
Dec 20, 2005 4.851 4.890 4.806 4.825 35,773 -0.06(-1.28%)
Dec 19, 2005 4.881 5.087 4.871 4.888 26,017 -0.14(-2.71%)
Dec 16, 2005 5.000 5.085 4.959 5.024 147,530 +0.08(+1.58%)
Dec 15, 2005 5.163 5.163 4.875 4.946 27,791 -0.25(-4.75%)
Dec 14, 2005 5.074 5.195 5.074 5.193 6,799 +0.12(+2.35%)
Dec 13, 2005 5.098 5.098 5.059 5.074 10,347 +0.00(+0.09%)
Dec 12, 2005 5.113 5.113 5.024 5.070 27,791 -0.03(-0.59%)
Dec 09, 2005 5.033 5.100 5.003 5.100 28,086 +0.09(+1.77%)
Dec 08, 2005 5.087 5.126 4.974 5.011 14,191 -0.09(-1.70%)
Dec 07, 2005 5.174 5.195 5.068 5.098 15,965 -0.06(-1.17%)
Dec 06, 2005 5.217 5.249 5.159 5.159 19,513 -0.04(-0.71%)
Dec 05, 2005 5.228 5.293 5.184 5.195 28,973 +0.00(+0.00%)
Dec 02, 2005 5.141 5.217 5.087 5.195 7,982 +0.03(+0.63%)
Dec 01, 2005 4.923 5.176 4.923 5.163 28,086 +0.24(+4.88%)
Nov 30, 2005 4.977 5.029 4.864 4.923 26,904 +0.05(+0.98%)
Nov 29, 2005 4.977 4.977 4.847 4.875 24,243 -0.10(-2.04%)
Nov 28, 2005 5.120 5.137 4.977 4.977 13,895 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.102 5.152 4,434 -0.02(-0.46%)
Nov 23, 2005 5.098 5.178 5.098 5.176 11,530 +0.08(+1.66%)
Nov 22, 2005 4.918 5.113 4.918 5.091 39,617 +0.06(+1.29%)
Nov 21, 2005 4.871 5.026 4.871 5.026 12,713 +0.12(+2.38%)
Nov 18, 2005 4.773 4.942 4.773 4.910 31,634 +0.18(+3.89%)
Nov 17, 2005 4.622 4.743 4.622 4.726 36,069 +0.12(+2.54%)
Nov 16, 2005 4.762 4.773 4.606 4.609 63,565 -0.12(-2.61%)
Nov 15, 2005 5.089 5.033 4.708 4.732 45,234 -0.32(-6.40%)
Nov 14, 2005 5.217 5.217 5.055 5.056 14,782 -0.12(-2.36%)
Nov 11, 2005 5.130 5.193 5.130 5.178 28,973 +0.02(+0.38%)
Nov 10, 2005 5.098 5.159 5.000 5.159 33,408 +0.06(+1.19%)
Nov 09, 2005 5.120 5.171 5.070 5.098 50,852 +0.01(+0.21%)
Nov 08, 2005 5.109 5.150 5.085 5.087 8,278 -0.03(-0.55%)
Nov 07, 2005 5.065 5.150 5.065 5.115 18,034 +0.07(+1.42%)
Nov 04, 2005 5.133 5.133 5.018 5.044 25,426 -0.10(-1.89%)
Nov 03, 2005 5.195 5.245 5.100 5.141 47,304 -0.02(-0.29%)
Nov 02, 2005 4.957 5.156 4.957 5.156 31,043 +0.28(+5.82%)
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.