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, 2007 12.80 13.18 12.57 13.10 166,984 +0.38(+2.98%)
Oct 30, 2007 12.72 12.88 12.58 12.72 107,144 -0.00(-0.03%)
Oct 29, 2007 12.80 12.84 12.63 12.72 102,886 +0.03(+0.21%)
Oct 26, 2007 12.84 13.02 12.36 12.69 231,317 -0.04(-0.32%)
Oct 25, 2007 12.68 12.84 12.43 12.73 115,422 +0.12(+0.91%)
Oct 24, 2007 12.73 12.82 12.27 12.62 88,222 -0.20(-1.56%)
Oct 23, 2007 12.60 12.98 12.56 12.82 103,123 +0.30(+2.43%)
Oct 22, 2007 12.43 12.75 12.39 12.51 160,834 -0.06(-0.48%)
Oct 19, 2007 13.07 13.07 12.46 12.58 173,370 -0.48(-3.68%)
Oct 18, 2007 13.17 13.19 12.86 13.06 139,784 -0.14(-1.05%)
Oct 17, 2007 13.06 13.26 12.79 13.19 101,704 +0.24(+1.85%)
Oct 16, 2007 12.83 13.04 12.41 12.95 166,274 +0.11(+0.87%)
Oct 15, 2007 12.95 12.95 12.65 12.84 142,385 -0.08(-0.60%)
Oct 12, 2007 13.19 13.19 12.59 12.92 119,443 -0.30(-2.30%)
Oct 11, 2007 13.48 13.48 12.95 13.22 148,298 -0.16(-1.16%)
Oct 10, 2007 12.68 13.51 12.64 13.38 226,114 +0.71(+5.61%)
Oct 09, 2007 12.39 12.73 12.18 12.67 45,175 +0.29(+2.35%)
Oct 08, 2007 12.51 12.52 11.36 12.38 171,004 -0.26(-2.03%)
Oct 05, 2007 11.99 12.82 11.99 12.64 103,359 +0.76(+6.38%)
Oct 04, 2007 11.84 11.96 11.70 11.88 38,552 +0.05(+0.46%)
Oct 03, 2007 11.75 11.84 11.68 11.82 68,118 +0.04(+0.32%)
Oct 02, 2007 11.57 11.82 11.53 11.79 163,436 +0.24(+2.05%)
Oct 01, 2007 11.19 11.57 11.17 11.55 110,455 +0.33(+2.99%)
Sep 28, 2007 11.26 11.28 10.98 11.22 66,462 -0.12(-1.01%)
Sep 27, 2007 11.29 11.33 10.85 11.33 142,149 +0.12(+1.06%)
Sep 26, 2007 11.03 11.47 10.82 11.21 83,492 +0.27(+2.50%)
Sep 25, 2007 11.28 11.35 10.76 10.94 74,267 -0.43(-3.75%)
Sep 24, 2007 11.45 11.47 11.18 11.36 59,839 -0.14(-1.18%)
Sep 21, 2007 11.62 11.77 11.43 11.50 144,987 -0.02(-0.21%)
Sep 20, 2007 11.40 11.58 11.16 11.52 32,639 +0.05(+0.44%)
Sep 19, 2007 11.17 11.60 11.17 11.47 94,371 +0.29(+2.60%)
Sep 18, 2007 10.59 11.20 10.40 11.18 136,709 +0.66(+6.30%)
Sep 17, 2007 10.72 10.72 10.42 10.52 54,872 -0.25(-2.36%)
Sep 14, 2007 10.78 10.80 10.59 10.77 65,043 -0.10(-0.93%)
Sep 13, 2007 10.82 10.98 10.74 10.87 82,309 +0.10(+0.97%)
Sep 12, 2007 10.83 10.87 10.56 10.77 67,645 -0.06(-0.59%)
Sep 11, 2007 10.56 10.87 10.56 10.83 41,154 +0.28(+2.66%)
Sep 10, 2007 10.55 10.99 10.49 10.55 123,227 +0.00(+0.00%)
Sep 07, 2007 10.99 11.00 10.51 10.55 82,782 -0.49(-4.47%)
Sep 06, 2007 11.16 11.20 10.87 11.05 54,163 -0.10(-0.88%)
Sep 05, 2007 11.37 11.37 11.01 11.14 51,088 -0.23(-2.02%)
Sep 04, 2007 11.50 11.57 11.26 11.37 51,798 -0.14(-1.23%)
Aug 31, 2007 11.55 11.75 11.47 11.52 104,305 +0.05(+0.44%)
Aug 30, 2007 11.33 11.68 11.33 11.47 104,778 +0.00(+0.00%)
Aug 29, 2007 10.76 11.54 10.71 11.47 137,891 +0.81(+7.62%)
Aug 28, 2007 11.26 11.26 10.47 10.65 70,483 -0.66(-5.83%)
Aug 27, 2007 11.27 11.33 11.21 11.31 17,029 +0.03(+0.27%)
Aug 24, 2007 11.01 11.49 10.91 11.28 88,931 +0.25(+2.30%)
Aug 23, 2007 11.20 11.43 10.96 11.03 82,072 -0.08(-0.76%)
Aug 22, 2007 11.67 11.73 11.03 11.11 149,244 -0.43(-3.75%)
Aug 21, 2007 11.62 12.00 10.99 11.55 87,512 -0.07(-0.61%)
Aug 20, 2007 11.60 11.97 11.23 11.62 118,970 -0.01(-0.06%)
Aug 17, 2007 11.67 11.97 5.760 11.63 189,926 +0.36(+3.21%)
Aug 16, 2007 10.50 11.32 10.14 11.26 253,550 +0.77(+7.39%)
Aug 15, 2007 11.47 11.78 10.49 10.49 128,667 -0.98(-8.53%)
Aug 14, 2007 11.66 11.77 11.36 11.47 62,678 -0.17(-1.42%)
Aug 13, 2007 11.65 11.72 11.23 11.63 109,745 -0.02(-0.20%)
Aug 10, 2007 10.99 11.66 10.74 11.66 268,688 +0.75(+6.85%)
Aug 09, 2007 11.43 11.55 10.67 10.91 238,886 -0.49(-4.33%)
Aug 08, 2007 11.14 11.54 10.76 11.40 307,004 +0.38(+3.47%)
Aug 07, 2007 10.56 11.16 10.37 11.02 125,592 +0.42(+3.92%)
Aug 06, 2007 9.839 10.61 9.488 10.60 199,387 +0.79(+8.10%)
Aug 03, 2007 9.958 10.46 9.809 9.809 110,218 -0.66(-6.27%)
Aug 02, 2007 10.47 10.53 10.01 10.46 91,770 +0.08(+0.78%)
Aug 01, 2007 9.741 10.53 9.741 10.38 153,029 +0.68(+7.01%)
Jul 31, 2007 10.20 10.27 9.643 9.704 175,262 -0.39(-3.89%)
Jul 30, 2007 9.809 10.42 9.599 10.10 209,321 +0.31(+3.22%)
Jul 27, 2007 10.25 10.62 9.562 9.782 276,493 -0.27(-2.66%)
Jul 26, 2007 10.28 10.35 9.690 10.05 162,490 -0.30(-2.91%)
Jul 25, 2007 10.36 10.52 10.16 10.35 78,288 +0.08(+0.79%)
Jul 24, 2007 10.77 10.77 10.27 10.27 144,751 -0.59(-5.45%)
Jul 23, 2007 10.85 11.09 10.67 10.86 51,325 +0.01(+0.09%)
Jul 20, 2007 11.22 11.22 10.82 10.85 140,966 -0.40(-3.52%)
Jul 19, 2007 11.16 11.33 11.16 11.25 39,262 +0.17(+1.53%)
Jul 18, 2007 11.08 11.09 10.87 11.08 54,872 -0.01(-0.06%)
Jul 17, 2007 11.09 11.44 11.08 11.08 53,453 -0.03(-0.24%)
Jul 16, 2007 11.10 11.50 11.03 11.11 49,669 +0.02(+0.19%)
Jul 13, 2007 11.33 11.33 11.06 11.09 39,972 -0.31(-2.74%)
Jul 12, 2007 10.94 11.48 10.94 11.40 54,163 +0.46(+4.20%)
Jul 11, 2007 11.01 11.13 10.93 10.94 57,238 -0.05(-0.46%)
Jul 10, 2007 11.03 11.14 10.99 10.99 66,935 -0.14(-1.28%)
Jul 09, 2007 11.16 11.16 10.96 11.13 49,669 +0.05(+0.46%)
Jul 06, 2007 11.09 11.18 10.96 11.08 63,151 -0.02(-0.18%)
Jul 05, 2007 10.86 11.11 10.82 11.10 86,803 +0.24(+2.18%)
Jul 03, 2007 10.93 10.93 10.82 10.87 29,801 -0.02(-0.16%)
Jul 02, 2007 10.85 11.00 10.76 10.88 57,711 +0.11(+1.00%)
Jun 29, 2007 10.91 11.20 10.78 10.78 108,563 -0.10(-0.90%)
Jun 28, 2007 10.84 11.31 10.75 10.87 222,329 -0.01(-0.09%)
Jun 27, 2007 10.18 10.93 10.14 10.88 188,270 +0.64(+6.27%)
Jun 26, 2007 10.48 10.49 10.21 10.24 78,998 -0.20(-1.91%)
Jun 25, 2007 14.21 11.04 10.12 10.44 210,503 -0.15(-1.37%)
Jun 22, 2007 11.09 11.09 10.59 10.59 381,035 -0.56(-5.01%)
Jun 21, 2007 11.03 11.43 10.93 11.14 64,097 +0.08(+0.73%)
Jun 20, 2007 11.62 11.62 10.98 11.06 83,728 -0.52(-4.50%)
Jun 19, 2007 11.16 11.64 11.10 11.58 74,740 +0.36(+3.16%)
Jun 18, 2007 11.36 11.36 11.03 11.23 43,756 +0.01(+0.06%)
Jun 15, 2007 11.13 11.33 10.89 11.22 177,390 +0.34(+3.14%)
Jun 14, 2007 10.85 11.07 10.81 10.88 46,594 +0.06(+0.53%)
Jun 13, 2007 10.50 10.87 10.49 10.82 50,142 +0.39(+3.69%)
Jun 12, 2007 10.84 10.94 10.42 10.44 86,330 -0.51(-4.63%)
Jun 11, 2007 10.89 11.13 10.83 10.95 72,375 +0.01(+0.12%)
Jun 08, 2007 10.88 11.00 10.63 10.93 88,695 -0.01(-0.09%)
Jun 07, 2007 11.06 11.10 10.83 10.94 97,683 -0.17(-1.52%)
Jun 06, 2007 11.47 11.70 10.89 11.11 106,671 -0.42(-3.61%)
Jun 05, 2007 11.84 11.84 11.28 11.53 79,707 -0.36(-3.04%)
Jun 04, 2007 11.51 11.95 11.27 11.89 76,869 +0.30(+2.57%)
Jun 01, 2007 11.47 11.67 11.33 11.59 87,985 +0.19(+1.69%)
May 31, 2007 11.03 11.42 11.00 11.40 92,479 +0.37(+3.31%)
May 30, 2007 10.93 11.04 10.89 11.03 50,379 +0.03(+0.31%)
May 29, 2007 10.84 11.00 10.84 11.00 57,001 +0.16(+1.43%)
May 25, 2007 10.65 11.04 10.65 10.84 75,450 +0.21(+2.00%)
May 24, 2007 10.84 10.93 10.56 10.63 86,330 -0.22(-1.99%)
May 23, 2007 10.91 11.07 10.84 10.85 44,229 -0.11(-0.99%)
May 22, 2007 11.03 11.03 10.87 10.96 30,511 -0.00(-0.03%)
May 21, 2007 10.84 11.14 10.84 10.96 50,852 +0.08(+0.78%)
May 18, 2007 10.86 10.98 10.84 10.87 74,504 +0.02(+0.16%)
May 17, 2007 10.99 11.00 10.82 10.86 125,356 -0.20(-1.83%)
May 16, 2007 10.84 11.07 10.84 11.06 54,636 +0.22(+2.00%)
May 15, 2007 10.87 10.91 10.82 10.84 93,898 +0.00(+0.03%)
May 14, 2007 10.92 10.96 10.84 10.84 68,354 -0.11(-1.02%)
May 11, 2007 10.85 10.96 10.84 10.95 59,130 +0.06(+0.56%)
May 10, 2007 11.13 11.13 10.84 10.89 99,575 -0.32(-2.87%)
May 09, 2007 11.08 11.23 10.98 11.21 77,815 +0.07(+0.67%)
May 08, 2007 10.94 11.14 10.74 11.14 83,492 +0.12(+1.11%)
May 07, 2007 11.09 11.21 10.99 11.02 47,304 -0.20(-1.78%)
May 04, 2007 10.93 11.22 10.89 11.22 64,097 +0.31(+2.82%)
May 03, 2007 10.95 11.04 10.85 10.91 50,852 -0.08(-0.77%)
May 02, 2007 10.93 10.99 10.85 10.99 43,519 +0.05(+0.49%)
May 01, 2007 10.84 10.99 10.82 10.94 61,968 +0.09(+0.84%)
Apr 30, 2007 10.85 10.95 10.74 10.85 135,290 -0.03(-0.25%)
Apr 27, 2007 11.16 11.24 10.87 10.87 69,064 -0.36(-3.19%)
Apr 26, 2007 10.15 11.24 10.15 11.23 130,323 +0.37(+3.39%)
Apr 25, 2007 10.99 10.99 10.80 10.86 54,163 -0.02(-0.19%)
Apr 24, 2007 10.76 10.99 10.75 10.88 51,798 +0.19(+1.80%)
Apr 23, 2007 10.93 11.17 10.69 10.69 62,205 -0.27(-2.47%)
Apr 20, 2007 11.13 11.18 10.93 10.96 76,632 +0.29(+2.73%)
Apr 19, 2007 10.90 10.94 10.64 10.67 78,525 -0.31(-2.83%)
Apr 18, 2007 11.23 11.23 10.93 10.98 61,022 -0.31(-2.78%)
Apr 17, 2007 11.31 11.33 11.22 11.30 75,450 -0.10(-0.89%)
Apr 16, 2007 11.28 11.40 11.13 11.40 93,662 +0.16(+1.38%)
Apr 13, 2007 10.98 11.24 10.87 11.24 80,180 +0.24(+2.18%)
Apr 12, 2007 10.64 11.11 10.62 11.00 90,587 +0.35(+3.27%)
Apr 11, 2007 10.73 10.75 10.50 10.65 127,957 -0.11(-1.04%)
Apr 10, 2007 10.62 10.77 10.60 10.77 44,229 +0.16(+1.53%)
Apr 09, 2007 10.90 10.90 10.59 10.60 69,537 -0.24(-2.24%)
Apr 05, 2007 10.93 10.93 10.82 10.85 44,465 -0.10(-0.93%)
Apr 04, 2007 11.06 11.07 10.85 10.95 57,001 -0.16(-1.43%)
Apr 03, 2007 10.93 11.21 10.89 11.11 135,526 +0.24(+2.21%)
Apr 02, 2007 10.82 10.87 10.64 10.87 97,683 +0.03(+0.31%)
Mar 30, 2007 10.93 11.14 10.73 10.83 288,792 -0.13(-1.14%)
Mar 29, 2007 10.23 11.03 10.20 10.96 570,962 +0.82(+8.07%)
Mar 28, 2007 9.498 10.17 9.469 10.14 321,668 +0.58(+6.05%)
Mar 27, 2007 9.758 9.876 9.474 9.562 72,848 -0.26(-2.65%)
Mar 26, 2007 9.860 9.876 9.684 9.822 49,669 -0.00(-0.03%)
Mar 23, 2007 10.04 10.04 9.822 9.826 62,205 -0.17(-1.73%)
Mar 22, 2007 10.08 10.09 9.812 9.998 100,285 -0.04(-0.37%)
Mar 21, 2007 9.606 10.05 9.521 10.04 156,813 +0.43(+4.44%)
Mar 20, 2007 9.559 9.674 9.559 9.609 43,756 +0.03(+0.35%)
Mar 19, 2007 9.589 9.775 9.528 9.575 101,940 +0.05(+0.57%)
Mar 16, 2007 9.670 9.674 9.420 9.521 198,441 -0.15(-1.57%)
Mar 15, 2007 9.386 9.775 9.386 9.674 122,991 +0.34(+3.66%)
Mar 14, 2007 9.166 9.386 9.166 9.332 107,617 +0.12(+1.32%)
Mar 13, 2007 9.640 9.653 9.149 9.210 126,065 -0.43(-4.46%)
Mar 12, 2007 9.498 9.897 9.484 9.640 100,758 +0.05(+0.53%)
Mar 09, 2007 9.335 9.602 9.251 9.589 119,206 +0.41(+4.42%)
Mar 08, 2007 9.488 9.640 9.149 9.183 155,394 -0.25(-2.69%)
Mar 07, 2007 9.166 9.606 9.166 9.437 143,095 +0.27(+2.95%)
Mar 06, 2007 9.271 9.356 9.129 9.166 179,046 -0.04(-0.40%)
Mar 05, 2007 9.447 9.663 9.200 9.203 126,538 -0.36(-3.75%)
Mar 02, 2007 9.606 10.02 9.545 9.562 168,166 +0.00(+0.00%)
Mar 01, 2007 9.488 9.890 9.217 9.562 171,832 -0.19(-1.91%)
Feb 28, 2007 9.707 9.924 9.488 9.748 224,695 +0.02(+0.17%)
Feb 27, 2007 10.40 10.43 9.616 9.731 252,841 -0.62(-6.01%)
Feb 26, 2007 10.49 10.49 10.20 10.35 260,289 -0.08(-0.78%)
Feb 23, 2007 10.45 10.55 10.35 10.43 176,917 -0.05(-0.48%)
Feb 22, 2007 10.66 10.69 10.40 10.49 276,966 -0.16(-1.53%)
Feb 21, 2007 10.82 10.87 10.43 10.65 364,479 +0.05(+0.51%)
Feb 20, 2007 10.99 10.99 10.27 10.59 551,094 -0.37(-3.33%)
Feb 16, 2007 11.59 11.67 10.61 10.96 925,034 -1.21(-9.92%)
Feb 15, 2007 13.44 13.52 12.17 12.17 464,054 -1.20(-8.98%)
Feb 14, 2007 13.46 13.46 13.29 13.37 115,252 -0.04(-0.33%)
Feb 13, 2007 13.35 13.53 13.16 13.41 77,401 +0.19(+1.46%)
Feb 12, 2007 13.36 13.44 13.18 13.22 97,222 -0.06(-0.43%)
Feb 09, 2007 13.53 13.57 13.19 13.28 175,025 -0.32(-2.36%)
Feb 08, 2007 14.16 14.16 13.53 13.60 135,290 -0.30(-2.19%)
Feb 07, 2007 14.14 14.30 13.87 13.90 195,839 -0.20(-1.39%)
Feb 06, 2007 14.08 14.38 13.97 14.10 149,481 +0.04(+0.26%)
Feb 05, 2007 14.17 14.21 14.00 14.06 170,295 +0.16(+1.14%)
Feb 02, 2007 13.94 14.04 13.87 13.90 122,754 +0.11(+0.78%)
Feb 01, 2007 13.66 13.92 13.63 13.79 158,469 +0.13(+0.94%)
Jan 31, 2007 13.53 13.72 13.49 13.66 90,587 +0.08(+0.62%)
Jan 30, 2007 13.41 13.74 13.41 13.58 80,417 +0.19(+1.39%)
Jan 29, 2007 13.46 13.59 13.27 13.39 102,650 -0.13(-0.95%)
Jan 26, 2007 13.34 13.61 13.23 13.52 91,060 +0.21(+1.55%)
Jan 25, 2007 13.56 13.65 13.25 13.32 130,559 -0.31(-2.28%)
Jan 24, 2007 13.53 13.77 13.53 13.63 74,977 +0.15(+1.10%)
Jan 23, 2007 13.37 13.66 13.37 13.48 122,281 +0.03(+0.25%)
Jan 22, 2007 13.73 13.73 13.36 13.44 69,064 -0.25(-1.83%)
Jan 19, 2007 13.33 13.71 13.26 13.70 104,778 +0.31(+2.33%)
Jan 18, 2007 14.04 14.04 13.37 13.38 168,876 -0.49(-3.53%)
Jan 17, 2007 13.97 14.09 13.85 13.87 131,269 -0.12(-0.87%)
Jan 16, 2007 13.87 14.05 13.79 14.00 184,723 +0.47(+3.50%)
Jan 12, 2007 13.60 13.60 13.27 13.52 96,737 +0.01(+0.08%)
Jan 11, 2007 13.44 13.61 13.28 13.51 190,163 +0.07(+0.50%)
Jan 10, 2007 13.85 13.88 13.36 13.44 194,420 -0.44(-3.17%)
Jan 09, 2007 13.82 13.97 13.53 13.88 256,625 +0.15(+1.11%)
Jan 08, 2007 13.53 13.87 13.33 13.73 546,127 +0.59(+4.50%)
Jan 05, 2007 12.94 13.44 12.82 13.14 308,187 +0.15(+1.15%)
Jan 04, 2007 12.94 13.12 12.57 12.99 416,513 +0.02(+0.13%)
Jan 03, 2007 12.46 13.01 12.14 12.97 1,091,309 +0.47(+3.76%)
Dec 29, 2006 12.75 12.80 12.26 12.50 330,183 -0.47(-3.60%)
Dec 28, 2006 12.68 13.14 12.18 12.97 1,732,991 +0.41(+3.23%)
Dec 27, 2006 10.85 13.99 10.82 12.57 937,570 +1.94(+18.31%)
Dec 26, 2006 10.42 10.65 10.42 10.62 46,831 +0.20(+1.88%)
Dec 22, 2006 10.48 10.52 10.33 10.42 30,038 -0.04(-0.36%)
Dec 21, 2006 10.48 10.53 10.32 10.46 30,274 +0.03(+0.26%)
Dec 20, 2006 10.21 10.43 10.17 10.43 70,719 +0.25(+2.49%)
Dec 19, 2006 10.05 10.23 9.958 10.18 51,561 +0.09(+0.90%)
Dec 18, 2006 10.50 10.50 10.05 10.09 166,037 -0.38(-3.59%)
Dec 15, 2006 10.42 10.65 10.42 10.46 90,824 +0.05(+0.45%)
Dec 14, 2006 10.57 10.69 10.30 10.42 82,782 -0.11(-1.03%)
Dec 13, 2006 10.59 10.60 10.43 10.53 74,031 +0.02(+0.16%)
Dec 12, 2006 10.59 10.59 10.36 10.51 68,354 -0.08(-0.77%)
Dec 11, 2006 10.31 10.71 10.27 10.59 165,328 +2.35(+28.57%)
Dec 08, 2006 8.230 8.334 8.204 8.237 45,530 +0.00(+0.00%)
Dec 07, 2006 8.263 8.334 8.183 8.237 72,434 -0.08(-0.96%)
Dec 06, 2006 8.302 8.382 8.276 8.317 140,730 +0.07(+0.84%)
Dec 05, 2006 8.291 8.373 8.165 8.248 105,843 +0.01(+0.13%)
Dec 04, 2006 7.825 8.280 7.806 8.237 225,877 +0.30(+3.82%)
Dec 01, 2006 7.906 8.124 7.739 7.934 266,973 -0.20(-2.42%)
Nov 30, 2006 8.334 8.367 8.128 8.131 167,338 -0.26(-3.07%)
Nov 29, 2006 8.421 8.477 8.360 8.388 85,738 -0.01(-0.08%)
Nov 28, 2006 8.516 8.516 8.226 8.395 133,043 -0.13(-1.55%)
Nov 27, 2006 8.871 8.875 8.442 8.527 187,147 -0.32(-3.57%)
Nov 24, 2006 8.551 8.864 8.551 8.843 153,147 +0.29(+3.34%)
Nov 22, 2006 8.561 8.624 8.496 8.557 54,399 +0.01(+0.10%)
Nov 21, 2006 8.572 8.605 8.538 8.548 47,008 -0.06(-0.75%)
Nov 20, 2006 8.572 8.637 8.572 8.613 91,060 +0.05(+0.61%)
Nov 17, 2006 8.544 8.579 8.464 8.561 77,460 +0.01(+0.10%)
Nov 16, 2006 8.583 8.605 8.486 8.553 53,512 +0.02(+0.25%)
Nov 15, 2006 8.421 8.555 8.421 8.531 287,373 +0.15(+1.83%)
Nov 14, 2006 8.237 8.377 8.196 8.377 124,173 +0.17(+2.03%)
Nov 13, 2006 8.139 8.269 8.135 8.211 76,278 +0.08(+0.96%)
Nov 10, 2006 8.074 8.165 8.053 8.133 147,530 +0.04(+0.51%)
Nov 09, 2006 8.053 8.161 8.025 8.092 222,921 +0.04(+0.54%)
Nov 08, 2006 7.947 8.051 7.944 8.048 140,138 +0.08(+1.03%)
Nov 07, 2006 8.014 8.118 7.931 7.966 161,130 -0.05(-0.59%)
Nov 06, 2006 7.988 8.053 7.901 8.014 162,904 +0.05(+0.60%)
Nov 03, 2006 8.009 8.053 7.786 7.966 72,138 -0.04(-0.54%)
Nov 02, 2006 7.815 8.111 7.763 8.009 75,982 +0.13(+1.65%)
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.