Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.033 5.033 4.949 4.979 7,982 -0.08(-1.50%)
Dec 30, 2004 5.109 5.109 5.055 5.055 7,391 -0.03(-0.64%)
Dec 29, 2004 5.174 5.174 5.087 5.087 3,547 -0.11(-2.04%)
Dec 28, 2004 5.109 5.193 5.109 5.193 19,217 +0.10(+1.87%)
Dec 27, 2004 5.174 5.174 5.098 5.098 5,321 -0.06(-1.22%)
Dec 23, 2004 5.206 5.206 5.161 5.161 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.273 5.195 5.239 7,686 +0.08(+1.51%)
Dec 21, 2004 5.141 5.161 5.081 5.161 7,686 +0.06(+1.19%)
Dec 20, 2004 5.120 5.141 5.076 5.100 9,460 -0.06(-1.22%)
Dec 17, 2004 5.228 5.228 5.120 5.163 25,130 -0.03(-0.62%)
Dec 16, 2004 5.273 5.273 5.195 5.195 10,939 -0.11(-2.08%)
Dec 15, 2004 5.297 5.325 5.217 5.306 19,808 +0.01(+0.20%)
Dec 14, 2004 5.206 5.295 5.206 5.295 25,426 +0.09(+1.70%)
Dec 13, 2004 5.152 5.206 5.152 5.206 54,104 +0.08(+1.48%)
Dec 10, 2004 4.925 5.130 4.925 5.130 24,539 +0.22(+4.41%)
Dec 09, 2004 4.892 4.936 4.827 4.914 14,782 +0.01(+0.22%)
Dec 08, 2004 4.784 4.914 4.784 4.903 12,417 +0.09(+1.84%)
Dec 07, 2004 4.990 4.990 4.814 4.814 15,669 -0.19(-3.85%)
Dec 06, 2004 5.022 5.044 5.007 5.007 1,478 -0.03(-0.52%)
Dec 03, 2004 5.089 5.109 5.033 5.033 16,260 -0.06(-1.11%)
Dec 02, 2004 5.044 5.130 5.044 5.089 18,330 +0.01(+0.26%)
Dec 01, 2004 4.979 5.102 4.979 5.076 28,678 +0.12(+2.40%)
Nov 30, 2004 4.937 4.990 4.937 4.957 23,652 +0.02(+0.44%)
Nov 29, 2004 4.806 4.936 4.765 4.936 16,556 +0.13(+2.70%)
Nov 26, 2004 4.784 4.816 4.784 4.806 5,617 -0.01(-0.22%)
Nov 24, 2004 4.816 4.821 4.773 4.816 13,895 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,782 +0.00(+0.00%)
Nov 22, 2004 4.795 4.827 4.765 4.816 33,112 +0.05(+1.14%)
Nov 19, 2004 4.806 4.816 4.762 4.762 12,417 -0.08(-1.57%)
Nov 18, 2004 4.860 4.860 4.816 4.838 5,617 -0.03(-0.67%)
Nov 17, 2004 4.816 4.890 4.816 4.871 47,304 +0.06(+1.31%)
Nov 16, 2004 4.795 4.853 4.795 4.808 42,573 +0.01(+0.27%)
Nov 15, 2004 4.795 4.795 4.773 4.795 2,956 +0.00(+0.00%)
Nov 12, 2004 4.784 4.795 4.730 4.795 11,530 +0.00(+0.00%)
Nov 11, 2004 4.795 4.795 4.795 4.795 13,895 +0.01(+0.23%)
Nov 10, 2004 4.782 4.806 4.762 4.784 25,130 +0.02(+0.45%)
Nov 09, 2004 4.676 4.762 4.676 4.762 8,869 +0.06(+1.38%)
Nov 08, 2004 4.700 4.700 4.695 4.697 28,382 +0.00(+0.00%)
Nov 05, 2004 4.806 4.838 4.697 4.697 10,347 -0.11(-2.25%)
Nov 04, 2004 4.795 4.855 4.795 4.806 26,312 +0.03(+0.68%)
Nov 03, 2004 4.676 4.827 4.676 4.773 15,669 +0.07(+1.57%)
Nov 02, 2004 4.795 4.842 4.697 4.700 14,486 -0.07(-1.54%)
Nov 01, 2004 4.676 4.773 4.643 4.773 12,121 +0.08(+1.61%)
Oct 29, 2004 4.741 4.784 4.697 4.697 9,165 -0.06(-1.36%)
Oct 28, 2004 4.773 4.780 4.730 4.762 9,460 -0.03(-0.68%)
Oct 27, 2004 4.806 4.816 4.773 4.795 24,243 +0.00(+0.00%)
Oct 26, 2004 4.806 4.806 4.760 4.795 28,678 +0.01(+0.23%)
Oct 25, 2004 4.667 4.784 4.667 4.784 16,260 +0.07(+1.56%)
Oct 22, 2004 4.849 4.892 4.708 4.710 26,312 -0.17(-3.46%)
Oct 21, 2004 4.892 4.903 4.860 4.879 12,713 +0.01(+0.18%)
Oct 20, 2004 4.827 4.871 4.827 4.871 5,026 +0.02(+0.45%)
Oct 19, 2004 4.806 4.884 4.806 4.849 16,852 +0.08(+1.77%)
Oct 18, 2004 4.730 4.784 4.730 4.765 9,460 +0.03(+0.73%)
Oct 15, 2004 4.695 4.730 4.695 4.730 12,713 +0.07(+1.44%)
Oct 14, 2004 4.568 4.773 4.568 4.663 23,356 +0.07(+1.60%)
Oct 13, 2004 4.643 4.654 4.589 4.589 16,556 -0.04(-0.93%)
Oct 12, 2004 4.622 4.654 4.611 4.632 13,599 -0.01(-0.23%)
Oct 11, 2004 4.645 4.648 4.600 4.643 23,947 -0.01(-0.23%)
Oct 08, 2004 4.784 4.806 4.654 4.654 9,756 -0.11(-2.27%)
Oct 07, 2004 4.892 4.892 4.762 4.762 26,904 -0.16(-3.30%)
Oct 06, 2004 4.892 4.946 4.892 4.925 12,417 +0.03(+0.66%)
Oct 05, 2004 4.773 4.925 4.773 4.892 16,852 +0.10(+2.03%)
Oct 04, 2004 4.643 4.795 4.643 4.795 17,739 +0.17(+3.75%)
Oct 01, 2004 4.429 4.622 4.429 4.622 23,652 +0.21(+4.86%)
Sep 30, 2004 4.438 4.438 4.373 4.407 9,460 -0.01(-0.15%)
Sep 29, 2004 4.410 4.414 4.377 4.414 5,026 +0.00(+0.10%)
Sep 28, 2004 4.438 4.438 4.375 4.410 6,504 -0.01(-0.24%)
Sep 27, 2004 4.470 4.477 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.427 4.513 4.394 4.487 12,417 +0.09(+1.97%)
Sep 23, 2004 4.351 4.405 4.340 4.401 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.332 37,547 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,982 +0.05(+1.23%)
Sep 20, 2004 4.416 4.448 4.405 4.405 31,043 -0.04(-0.97%)
Sep 17, 2004 4.535 4.535 4.416 4.448 39,026 -0.06(-1.44%)
Sep 16, 2004 4.589 4.604 4.481 4.513 15,373 -0.05(-1.18%)
Sep 15, 2004 4.513 4.568 4.479 4.568 11,234 +0.06(+1.39%)
Sep 14, 2004 4.546 4.546 4.503 4.505 4,434 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.490 4.576 31,634 +0.84(+22.34%)
Sep 10, 2004 3.691 3.741 3.677 3.741 25,499 +0.04(+0.97%)
Sep 09, 2004 3.705 3.727 3.671 3.705 24,391 +0.01(+0.30%)
Sep 08, 2004 3.741 3.741 3.692 3.694 5,543 -0.04(-1.15%)
Sep 07, 2004 3.705 3.741 3.705 3.736 13,673 +0.03(+0.90%)
Sep 03, 2004 3.727 3.754 3.644 3.703 20,326 -0.03(-0.93%)
Sep 02, 2004 3.713 3.741 3.713 3.738 28,456 +0.04(+1.05%)
Sep 01, 2004 3.699 3.782 3.699 3.699 12,565 -0.01(-0.37%)
Aug 31, 2004 3.754 3.754 3.699 3.713 4,434 -0.03(-0.74%)
Aug 30, 2004 3.699 3.754 3.692 3.741 15,152 -0.01(-0.37%)
Aug 27, 2004 3.741 3.754 3.713 3.754 10,717 +0.03(+0.74%)
Aug 26, 2004 3.664 3.727 3.664 3.727 10,717 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.644 3.671 24,391 -0.08(-2.18%)
Aug 24, 2004 3.730 3.775 3.730 3.753 8,869 +0.02(+0.67%)
Aug 23, 2004 3.748 3.748 3.728 3.728 8,130 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.781 32,152 +0.02(+0.59%)
Aug 19, 2004 3.817 3.817 3.759 3.759 25,869 -0.06(-1.60%)
Aug 18, 2004 3.748 3.831 3.748 3.820 35,108 +0.06(+1.70%)
Aug 17, 2004 3.824 3.824 3.756 3.756 12,934 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,869 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.741 3.763 11,086 -0.00(-0.11%)
Aug 12, 2004 3.796 3.796 3.761 3.767 42,130 -0.05(-1.20%)
Aug 11, 2004 3.749 3.813 3.749 3.813 28,826 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,108 +0.12(+3.26%)
Aug 09, 2004 3.641 3.651 3.637 3.649 39,173 -0.09(-2.37%)
Aug 06, 2004 3.742 3.750 3.720 3.738 28,086 -0.02(-0.48%)
Aug 05, 2004 3.810 3.811 3.754 3.756 48,412 -0.07(-1.70%)
Aug 04, 2004 3.651 3.824 3.637 3.821 103,108 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.500 3.616 39,173 +0.10(+2.76%)
Aug 02, 2004 3.540 3.540 3.491 3.519 14,782 -0.02(-0.59%)
Jul 30, 2004 3.574 3.590 3.540 3.540 14,043 -0.01(-0.39%)
Jul 29, 2004 3.554 3.579 3.538 3.554 43,978 +0.03(+0.98%)
Jul 28, 2004 3.519 3.540 3.457 3.519 26,608 +0.03(+0.87%)
Jul 27, 2004 3.325 3.488 3.325 3.488 40,652 +0.18(+5.31%)
Jul 26, 2004 3.299 3.318 3.297 3.313 32,521 +0.04(+1.31%)
Jul 23, 2004 3.335 3.339 3.270 3.270 29,934 -0.03(-0.92%)
Jul 22, 2004 3.353 3.353 3.283 3.300 33,630 -0.06(-1.77%)
Jul 21, 2004 3.457 3.457 3.353 3.360 32,152 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.429 169,999 -0.06(-1.79%)
Jul 19, 2004 3.422 3.491 3.400 3.491 19,956 +0.06(+1.78%)
Jul 16, 2004 3.533 3.533 3.429 3.430 28,456 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.519 3.519 7,760 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,173 -0.05(-1.27%)
Jul 13, 2004 3.594 3.595 3.558 3.587 7,021 -0.01(-0.19%)
Jul 12, 2004 3.602 3.616 3.587 3.594 18,847 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.533 3.574 12,195 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,065 -0.10(-2.62%)
Jul 07, 2004 3.727 3.768 3.699 3.699 10,347 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.713 3.727 7,391 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.777 23,282 +0.12(+3.22%)
Jul 01, 2004 3.732 3.741 3.651 3.659 26,978 -0.11(-2.80%)
Jun 30, 2004 3.810 3.817 3.764 3.764 13,673 -0.04(-1.02%)
Jun 29, 2004 3.803 3.824 3.789 3.803 84,630 +0.00(+0.07%)
Jun 28, 2004 3.838 3.845 3.547 3.800 21,434 -0.01(-0.25%)
Jun 25, 2004 3.734 3.810 3.725 3.810 96,456 +0.10(+2.57%)
Jun 24, 2004 3.664 3.741 3.664 3.714 22,173 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.547 3.653 24,391 +0.03(+0.84%)
Jun 22, 2004 3.583 3.623 3.530 3.623 18,847 +0.04(+1.12%)
Jun 21, 2004 3.477 3.594 3.464 3.583 25,869 +0.12(+3.44%)
Jun 18, 2004 3.534 3.561 3.464 3.464 59,869 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.533 3.533 15,521 -0.03(-0.82%)
Jun 16, 2004 3.602 3.616 3.548 3.562 14,782 -0.03(-0.81%)
Jun 15, 2004 3.609 3.651 3.540 3.591 36,217 -0.02(-0.50%)
Jun 14, 2004 3.727 3.727 3.609 3.609 48,412 -0.13(-3.52%)
Jun 10, 2004 3.692 3.741 3.678 3.741 58,021 +0.06(+1.69%)
Jun 09, 2004 3.741 3.741 3.677 3.678 14,043 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.742 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,456 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.688 3.706 12,195 -0.05(-1.29%)
Jun 03, 2004 3.782 3.824 3.754 3.754 12,195 -0.04(-1.10%)
Jun 02, 2004 3.738 3.796 3.720 3.796 11,826 +0.08(+2.28%)
Jun 01, 2004 3.657 3.741 3.657 3.712 12,565 +0.04(+1.09%)
May 28, 2004 3.616 3.699 3.595 3.671 18,478 +0.09(+2.51%)
May 27, 2004 3.616 3.637 3.554 3.581 14,782 -0.03(-0.96%)
May 26, 2004 3.599 3.616 3.599 3.616 5,543 +0.01(+0.38%)
May 25, 2004 3.436 3.602 3.436 3.602 26,239 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.443 18,108 -0.02(-0.60%)
May 21, 2004 3.415 3.464 3.401 3.464 17,739 +0.03(+1.01%)
May 20, 2004 3.498 3.512 3.394 3.429 19,586 -0.05(-1.39%)
May 19, 2004 3.520 3.554 3.477 3.477 8,130 -0.04(-1.18%)
May 18, 2004 3.498 3.526 3.498 3.519 4,434 +0.05(+1.40%)
May 17, 2004 3.526 3.526 3.462 3.470 14,043 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.450 3.533 19,586 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,239 -0.09(-2.51%)
May 12, 2004 3.519 3.581 3.452 3.581 27,717 +0.01(+0.39%)
May 11, 2004 3.533 3.574 3.493 3.567 15,891 +0.05(+1.38%)
May 10, 2004 3.387 3.540 3.346 3.519 25,499 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.400 3.401 22,912 -0.10(-2.96%)
May 06, 2004 3.630 3.630 3.505 3.505 14,413 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.644 3.644 4,065 +0.00(+0.00%)
May 04, 2004 3.648 3.692 3.616 3.644 26,608 -0.01(-0.19%)
May 03, 2004 3.634 3.664 3.628 3.651 17,739 +0.01(+0.19%)
Apr 30, 2004 3.706 3.706 3.644 3.644 15,891 -0.05(-1.31%)
Apr 29, 2004 3.803 3.803 3.692 3.692 15,521 -0.08(-2.02%)
Apr 28, 2004 3.928 3.928 3.753 3.768 23,652 -0.11(-2.86%)
Apr 27, 2004 3.706 3.879 3.706 3.879 24,021 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.651 3.685 4,434 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,978 -0.04(-1.12%)
Apr 22, 2004 3.734 3.754 3.713 3.713 11,086 -0.01(-0.19%)
Apr 21, 2004 3.664 3.720 3.637 3.720 7,760 +0.05(+1.32%)
Apr 20, 2004 3.671 3.760 3.657 3.671 56,173 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,565 -0.08(-2.21%)
Apr 16, 2004 3.775 3.796 3.768 3.768 12,195 +0.00(+0.00%)
Apr 15, 2004 3.738 3.784 3.738 3.768 14,782 +0.03(+0.85%)
Apr 14, 2004 3.796 3.797 3.734 3.736 12,195 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.810 3.810 22,173 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,869 +0.03(+0.72%)
Apr 08, 2004 3.893 3.893 3.838 3.838 9,608 -0.04(-1.07%)
Apr 07, 2004 3.907 3.907 3.858 3.879 13,304 -0.03(-0.89%)
Apr 06, 2004 3.980 3.983 3.912 3.914 171,847 -0.03(-0.88%)
Apr 05, 2004 3.879 4.025 3.879 3.948 52,108 +0.07(+1.79%)
Apr 02, 2004 3.734 3.879 3.734 3.879 25,869 +0.18(+4.87%)
Apr 01, 2004 3.602 3.699 3.602 3.699 15,152 +0.11(+3.09%)
Mar 31, 2004 3.477 3.588 3.429 3.588 25,130 +0.10(+2.78%)
Mar 30, 2004 3.392 3.491 3.392 3.491 16,999 +0.10(+2.94%)
Mar 29, 2004 3.346 3.394 3.339 3.392 19,586 +0.05(+1.54%)
Mar 26, 2004 3.364 3.364 3.339 3.340 4,434 -0.02(-0.58%)
Mar 25, 2004 3.277 3.360 3.277 3.360 31,782 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.271 11,456 -0.03(-0.80%)
Mar 23, 2004 3.270 3.297 3.270 3.297 11,086 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,499 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,652 -0.11(-3.09%)
Mar 18, 2004 3.436 3.436 3.373 3.405 10,347 -0.04(-1.17%)
Mar 17, 2004 3.396 3.450 3.396 3.446 20,326 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.361 3.396 21,434 +0.03(+0.86%)
Mar 15, 2004 3.436 3.436 3.360 3.367 23,652 -0.08(-2.21%)
Mar 12, 2004 3.373 3.443 3.373 3.443 14,782 +0.06(+1.64%)
Mar 11, 2004 3.401 3.464 3.387 3.387 22,912 -0.04(-1.21%)
Mar 10, 2004 3.387 3.443 3.387 3.429 23,652 +0.03(+1.02%)
Mar 09, 2004 3.394 3.396 3.394 3.394 8,499 -0.00(-0.04%)
Mar 08, 2004 3.426 3.457 3.394 3.396 20,326 -0.03(-0.89%)
Mar 05, 2004 3.380 3.429 3.380 3.426 9,978 +0.03(+0.82%)
Mar 04, 2004 3.380 3.429 3.378 3.398 15,152 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.361 3.393 11,826 -0.02(-0.45%)
Mar 02, 2004 3.436 3.443 3.408 3.408 31,782 -0.04(-1.20%)
Mar 01, 2004 3.434 3.466 3.434 3.450 14,782 +0.03(+0.89%)
Feb 27, 2004 3.415 3.465 3.394 3.419 42,869 +0.01(+0.33%)
Feb 26, 2004 3.462 3.464 3.408 3.408 16,260 -0.05(-1.40%)
Feb 25, 2004 3.443 3.491 3.433 3.457 20,326 +0.00(+0.00%)
Feb 24, 2004 3.387 3.457 3.387 3.457 17,739 +0.05(+1.50%)
Feb 23, 2004 3.429 3.455 3.405 3.405 6,282 -0.04(-1.09%)
Feb 20, 2004 3.486 3.487 3.443 3.443 9,608 -0.04(-1.23%)
Feb 19, 2004 3.554 3.561 3.486 3.486 12,934 -0.05(-1.33%)
Feb 18, 2004 3.554 3.554 3.516 3.533 15,521 -0.03(-0.97%)
Feb 17, 2004 3.547 3.567 3.533 3.567 6,282 +0.00(+0.00%)
Feb 13, 2004 3.637 3.637 3.567 3.567 10,717 -0.09(-2.46%)
Feb 12, 2004 3.602 3.657 3.581 3.657 7,021 +0.04(+1.15%)
Feb 11, 2004 3.602 3.623 3.574 3.616 9,978 +0.01(+0.27%)
Feb 10, 2004 3.561 3.606 3.516 3.606 21,804 +0.06(+1.68%)
Feb 09, 2004 3.534 3.547 3.516 3.547 9,608 +0.01(+0.39%)
Feb 06, 2004 3.373 3.554 3.373 3.533 75,021 +0.16(+4.72%)
Feb 05, 2004 3.396 3.408 3.322 3.373 20,695 -0.04(-1.22%)
Feb 04, 2004 3.443 3.468 3.415 3.415 17,739 -0.04(-1.20%)
Feb 03, 2004 3.457 3.464 3.408 3.457 14,782 -0.01(-0.20%)
Feb 02, 2004 3.519 3.519 3.464 3.464 35,478 -0.04(-1.07%)
Jan 30, 2004 3.505 3.547 3.480 3.501 10,347 -0.04(-1.10%)
Jan 29, 2004 3.574 3.602 3.533 3.540 12,195 -0.05(-1.35%)
Jan 28, 2004 3.678 3.678 3.588 3.588 15,891 -0.08(-2.08%)
Jan 27, 2004 3.657 3.678 3.652 3.664 9,608 +0.00(+0.00%)
Jan 26, 2004 3.651 3.664 3.623 3.664 9,239 -0.00(-0.04%)
Jan 23, 2004 3.706 3.725 3.644 3.666 14,043 -0.05(-1.45%)
Jan 22, 2004 3.754 3.754 3.685 3.720 21,065 -0.02(-0.52%)
Jan 21, 2004 3.741 3.774 3.699 3.739 32,152 -0.02(-0.66%)
Jan 20, 2004 3.720 3.764 3.699 3.764 20,326 +0.03(+0.82%)
Jan 16, 2004 3.713 3.754 3.713 3.734 15,891 +0.03(+0.94%)
Jan 15, 2004 3.741 3.741 3.673 3.699 16,260 -0.04(-1.07%)
Jan 14, 2004 3.720 3.754 3.720 3.739 12,195 +0.03(+0.90%)
Jan 13, 2004 3.714 3.714 3.673 3.706 9,978 -0.03(-0.74%)
Jan 12, 2004 3.706 3.734 3.671 3.734 8,869 +0.03(+0.94%)
Jan 09, 2004 3.734 3.754 3.685 3.699 28,826 -0.06(-1.55%)
Jan 08, 2004 3.706 3.754 3.706 3.757 22,543 +0.08(+2.07%)
Jan 07, 2004 3.680 3.681 3.669 3.681 9,608 -0.01(-0.30%)
Jan 06, 2004 3.741 3.741 3.688 3.692 11,086 -0.05(-1.44%)
Jan 05, 2004 3.685 3.749 3.659 3.746 45,086 +0.07(+2.04%)
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.