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

Graham Corp (NY: GHM )

28.31 -0.56 (-1.94%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 5.901 5.901 5.394 5.709 113,654 -0.11(-1.88%)
Apr 27, 2006 6.237 6.237 5.819 5.819 66,322 -0.44(-7.00%)
Apr 26, 2006 6.229 6.295 6.183 6.257 41,196 -0.03(-0.44%)
Apr 25, 2006 6.284 6.298 6.194 6.284 117,745 +0.19(+3.15%)
Apr 24, 2006 6.013 6.161 5.942 6.092 146,670 +0.46(+8.22%)
Apr 21, 2006 5.682 5.750 5.575 5.630 15,485 -0.07(-1.15%)
Apr 20, 2006 5.805 5.819 5.682 5.695 37,397 -0.04(-0.72%)
Apr 19, 2006 5.777 5.777 5.654 5.737 18,406 -0.01(-0.23%)
Apr 18, 2006 5.419 5.808 5.419 5.750 43,533 +0.22(+3.91%)
Apr 17, 2006 5.641 5.641 5.463 5.534 17,822 +0.03(+0.55%)
Apr 13, 2006 5.359 5.602 5.359 5.504 31,262 +0.16(+3.08%)
Apr 12, 2006 5.093 5.339 5.066 5.339 65,446 +0.27(+5.35%)
Apr 11, 2006 5.285 5.285 5.066 5.068 15,192 -0.20(-3.84%)
Apr 10, 2006 5.435 5.460 5.265 5.271 14,024 -0.21(-3.75%)
Apr 07, 2006 5.695 5.791 5.476 5.476 25,711 -0.15(-2.68%)
Apr 06, 2006 5.654 5.805 5.337 5.627 66,907 -0.11(-1.91%)
Apr 05, 2006 5.531 5.736 5.531 5.736 16,069 +0.27(+4.91%)
Apr 04, 2006 5.517 5.558 5.367 5.468 23,373 -0.05(-0.89%)
Apr 03, 2006 5.408 5.572 5.339 5.517 34,184 +0.18(+3.33%)
Mar 31, 2006 5.361 5.443 5.339 5.339 23,373 -0.03(-0.51%)
Mar 30, 2006 5.405 5.430 5.339 5.367 6,719 +0.03(+0.56%)
Mar 29, 2006 5.285 5.337 5.219 5.337 27,464 +0.05(+0.98%)
Mar 28, 2006 5.093 5.285 5.068 5.285 9,057 +0.14(+2.66%)
Mar 27, 2006 4.953 5.326 4.953 5.148 39,735 +0.22(+4.44%)
Mar 24, 2006 4.860 4.929 4.819 4.929 23,665 +0.09(+1.94%)
Mar 23, 2006 4.942 4.983 4.819 4.835 9,057 -0.04(-0.80%)
Mar 22, 2006 4.915 4.942 4.860 4.874 17,238 -0.10(-1.93%)
Mar 21, 2006 5.057 5.134 4.970 4.970 34,184 -0.07(-1.36%)
Mar 20, 2006 4.888 5.063 4.874 5.038 20,159 +0.12(+2.39%)
Mar 17, 2006 4.860 4.929 4.852 4.920 16,361 +0.01(+0.28%)
Mar 16, 2006 4.888 4.929 4.852 4.907 10,810 +0.00(+0.00%)
Mar 15, 2006 4.912 4.915 4.852 4.907 13,732 +0.02(+0.45%)
Mar 14, 2006 4.860 4.915 4.852 4.885 8,765 -0.00(-0.06%)
Mar 13, 2006 4.852 4.926 4.852 4.888 9,933 +0.03(+0.53%)
Mar 10, 2006 4.929 4.970 4.860 4.862 17,530 -0.04(-0.80%)
Mar 09, 2006 4.983 5.024 4.879 4.901 23,665 -0.08(-1.65%)
Mar 08, 2006 4.970 5.024 4.929 4.983 35,060 +0.00(+0.00%)
Mar 07, 2006 4.997 5.052 4.970 4.983 12,855 -0.02(-0.33%)
Mar 06, 2006 5.137 5.137 4.997 5.000 17,822 -0.08(-1.56%)
Mar 03, 2006 5.093 5.148 5.068 5.079 9,057 -0.08(-1.59%)
Mar 02, 2006 5.326 5.326 5.098 5.161 7,012 -0.11(-2.08%)
Mar 01, 2006 5.024 5.309 5.024 5.271 23,665 +0.27(+5.48%)
Feb 28, 2006 5.175 5.134 4.931 4.997 41,488 -0.18(-3.44%)
Feb 27, 2006 5.041 5.271 5.013 5.175 17,530 +0.20(+4.07%)
Feb 24, 2006 5.257 5.339 4.970 4.972 44,410 -0.38(-7.11%)
Feb 23, 2006 5.271 5.476 5.271 5.353 37,397 +0.15(+2.89%)
Feb 22, 2006 5.148 5.394 5.145 5.202 80,054 +0.20(+4.05%)
Feb 21, 2006 4.929 5.093 4.929 5.000 8,765 +0.07(+1.45%)
Feb 17, 2006 5.079 5.093 4.912 4.929 202,182 -0.19(-3.79%)
Feb 16, 2006 5.107 5.186 5.066 5.123 40,027 -0.01(-0.27%)
Feb 15, 2006 5.244 5.244 4.997 5.137 41,780 -0.12(-2.34%)
Feb 14, 2006 5.244 5.260 5.202 5.260 11,102 -0.05(-0.98%)
Feb 13, 2006 5.421 5.421 5.161 5.312 42,364 -0.11(-2.02%)
Feb 10, 2006 5.443 5.682 5.326 5.421 110,148 +0.04(+0.66%)
Feb 09, 2006 5.148 5.405 5.148 5.386 81,515 +0.29(+5.75%)
Feb 08, 2006 5.134 5.271 4.956 5.093 100,799 +0.08(+1.69%)
Feb 07, 2006 5.271 5.271 4.959 5.008 64,862 -0.24(-4.49%)
Feb 06, 2006 5.202 5.271 5.178 5.244 49,669 +0.04(+0.68%)
Feb 03, 2006 5.449 5.531 5.178 5.208 122,712 -0.27(-4.90%)
Feb 02, 2006 5.575 5.627 5.353 5.476 295,677 -0.10(-1.72%)
Feb 01, 2006 6.544 6.544 5.339 5.572 766,365 -1.38(-19.88%)
Jan 31, 2006 6.969 7.064 6.845 6.955 53,759 +0.06(+0.83%)
Jan 30, 2006 7.119 7.119 6.818 6.897 90,280 -0.22(-3.04%)
Jan 27, 2006 6.938 7.114 6.859 7.114 66,615 +0.25(+3.67%)
Jan 26, 2006 6.626 6.977 6.604 6.862 81,515 +0.22(+3.34%)
Jan 25, 2006 6.708 6.777 6.437 6.640 48,208 -0.07(-1.02%)
Jan 24, 2006 7.084 7.119 6.708 6.708 103,136 -0.13(-1.92%)
Jan 23, 2006 6.024 6.845 6.024 6.840 131,184 +0.82(+13.55%)
Jan 20, 2006 6.024 6.027 5.983 6.024 16,653 -0.02(-0.27%)
Jan 19, 2006 6.040 6.040 5.988 6.040 35,060 -0.00(-0.00%)
Jan 18, 2006 6.038 6.043 6.024 6.040 19,867 +0.00(+0.05%)
Jan 17, 2006 6.027 6.079 5.996 6.038 39,150 +0.01(+0.18%)
Jan 13, 2006 6.079 6.081 6.024 6.027 66,030 -0.08(-1.30%)
Jan 12, 2006 6.147 6.169 6.079 6.106 67,783 +0.03(+0.45%)
Jan 11, 2006 6.106 6.109 6.038 6.079 66,030 -0.08(-1.33%)
Jan 10, 2006 6.163 6.265 6.109 6.161 102,552 +0.10(+1.63%)
Jan 09, 2006 6.188 6.210 6.024 6.062 165,076 -0.16(-2.64%)
Jan 06, 2006 6.120 6.226 5.983 6.226 71,582 +0.04(+0.62%)
Jan 05, 2006 6.257 6.281 6.161 6.188 25,711 -0.02(-0.40%)
Jan 04, 2006 6.065 6.216 6.027 6.213 44,702 +0.20(+3.37%)
Jan 03, 2006 5.969 6.010 5.920 6.010 42,949 -0.12(-2.01%)
Dec 30, 2005 6.202 6.216 6.043 6.133 54,343 -0.11(-1.80%)
Dec 29, 2005 6.202 6.284 6.202 6.246 53,467 -0.02(-0.39%)
Dec 28, 2005 6.366 6.377 6.188 6.270 55,804 -0.03(-0.43%)
Dec 27, 2005 6.517 6.517 6.298 6.298 33,307 -0.26(-3.93%)
Dec 23, 2005 6.585 6.613 6.517 6.555 14,900 +0.00(+0.00%)
Dec 22, 2005 6.435 6.571 6.435 6.555 22,497 +0.14(+2.22%)
Dec 21, 2005 6.394 6.413 6.394 6.413 3,506 +0.08(+1.21%)
Dec 20, 2005 6.640 6.640 6.298 6.336 40,904 -0.20(-3.10%)
Dec 19, 2005 6.681 6.681 6.539 6.539 56,681 -0.10(-1.53%)
Dec 16, 2005 6.517 6.804 6.517 6.640 86,190 +0.16(+2.54%)
Dec 15, 2005 6.161 6.544 6.161 6.476 179,685 +0.34(+5.58%)
Dec 14, 2005 6.133 6.213 6.131 6.133 51,130 -0.01(-0.22%)
Dec 13, 2005 6.188 6.243 6.131 6.147 24,834 +0.07(+1.13%)
Dec 12, 2005 6.120 6.120 6.027 6.079 30,970 +0.17(+2.92%)
Dec 09, 2005 5.777 5.969 5.777 5.906 16,945 +0.17(+2.91%)
Dec 08, 2005 5.983 6.021 5.673 5.739 49,961 -0.18(-3.01%)
Dec 07, 2005 6.147 6.150 5.909 5.917 35,644 -0.27(-4.38%)
Dec 06, 2005 6.311 6.366 6.040 6.188 56,096 -0.05(-0.75%)
Dec 05, 2005 6.161 6.322 6.161 6.235 71,289 +0.08(+1.24%)
Dec 02, 2005 6.284 6.298 6.106 6.158 59,602 -0.03(-0.44%)
Dec 01, 2005 6.169 6.257 6.010 6.185 42,072 +0.06(+0.94%)
Nov 30, 2005 5.983 6.128 5.887 6.128 41,488 +0.30(+5.07%)
Nov 29, 2005 6.111 6.133 5.805 5.832 50,545 -0.22(-3.62%)
Nov 28, 2005 6.281 6.281 6.051 6.051 116,576 -0.24(-3.83%)
Nov 25, 2005 5.939 6.404 5.939 6.292 122,127 +0.35(+5.95%)
Nov 23, 2005 5.408 5.996 5.408 5.939 233,445 +0.60(+11.23%)
Nov 22, 2005 5.380 5.380 5.260 5.339 21,328 +0.03(+0.52%)
Nov 21, 2005 5.265 5.380 5.265 5.312 41,196 +0.09(+1.68%)
Nov 18, 2005 5.202 5.268 5.093 5.224 32,431 -0.02(-0.37%)
Nov 17, 2005 5.339 5.353 5.175 5.244 27,171 -0.07(-1.29%)
Nov 16, 2005 5.421 5.421 5.263 5.312 40,319 -0.10(-1.87%)
Nov 15, 2005 5.317 5.446 5.367 5.413 33,599 +0.04(+0.66%)
Nov 14, 2005 5.378 5.408 5.189 5.378 37,690 +0.01(+0.20%)
Nov 11, 2005 5.394 5.394 5.260 5.367 9,349 -0.05(-1.01%)
Nov 10, 2005 5.572 5.572 5.148 5.421 240,164 -0.16(-2.80%)
Nov 09, 2005 5.553 5.679 5.531 5.578 99,630 +0.05(+0.94%)
Nov 08, 2005 5.394 5.542 5.367 5.526 142,871 +0.12(+2.28%)
Nov 07, 2005 5.230 5.405 5.230 5.402 106,350 +0.20(+3.90%)
Nov 04, 2005 5.202 5.241 5.079 5.200 112,193 -0.00(-0.05%)
Nov 03, 2005 5.244 5.244 5.115 5.202 83,561 +0.00(+0.00%)
Nov 02, 2005 5.041 5.285 5.011 5.202 211,532 +0.18(+3.54%)
Nov 01, 2005 4.449 5.244 4.395 5.024 667,904 +0.99(+24.41%)
Oct 31, 2005 3.833 4.039 3.833 4.039 34,184 +0.21(+5.36%)
Oct 28, 2005 3.833 3.855 3.828 3.833 54,928 +0.04(+0.94%)
Oct 27, 2005 3.833 3.833 3.792 3.798 110,732 -0.01(-0.22%)
Oct 26, 2005 3.828 3.902 3.781 3.806 68,075 -0.01(-0.29%)
Oct 25, 2005 3.773 3.894 3.765 3.817 70,705 +0.04(+1.09%)
Oct 24, 2005 3.820 3.833 3.727 3.776 54,928 -0.02(-0.43%)
Oct 21, 2005 3.729 3.820 3.686 3.792 55,512 +0.07(+1.76%)
Oct 20, 2005 4.014 4.014 3.710 3.727 136,151 -0.28(-7.04%)
Oct 19, 2005 4.167 4.167 3.943 4.009 24,542 -0.16(-3.81%)
Oct 18, 2005 4.162 4.310 4.162 4.167 19,575 +0.03(+0.79%)
Oct 17, 2005 4.154 4.159 4.014 4.135 39,443 +0.02(+0.53%)
Oct 14, 2005 3.820 4.113 3.820 4.113 43,241 +0.30(+7.75%)
Oct 13, 2005 3.765 3.899 3.765 3.817 113,362 +0.09(+2.50%)
Oct 12, 2005 3.874 3.957 3.614 3.724 366,383 -0.21(-5.36%)
Oct 11, 2005 4.162 4.230 3.902 3.935 107,811 -0.21(-5.15%)
Oct 10, 2005 4.121 4.165 4.055 4.148 68,368 +0.04(+1.00%)
Oct 07, 2005 4.228 4.250 4.039 4.107 102,844 -0.05(-1.25%)
Oct 06, 2005 4.956 4.956 3.943 4.159 220,589 -0.62(-12.95%)
Oct 05, 2005 4.696 5.005 4.696 4.778 84,145 +0.10(+2.05%)
Oct 04, 2005 4.920 4.983 4.627 4.682 62,524 +2.22(+90.00%)
Oct 03, 2005 2.526 2.585 2.461 2.464 87,651 -0.11(-4.26%)
Sep 30, 2005 2.499 2.629 2.485 2.574 66,030 +0.01(+0.27%)
Sep 29, 2005 2.718 2.718 2.430 2.567 160,694 -0.13(-4.70%)
Sep 28, 2005 2.738 2.738 2.650 2.694 40,904 -0.04(-1.63%)
Sep 27, 2005 2.752 2.755 2.728 2.738 40,904 -0.01(-0.50%)
Sep 26, 2005 2.755 2.755 2.701 2.752 40,904 +0.02(+0.75%)
Sep 23, 2005 2.731 2.731 2.704 2.731 32,138 +0.06(+2.31%)
Sep 22, 2005 2.584 2.670 2.584 2.670 53,759 +0.07(+2.63%)
Sep 21, 2005 2.595 2.635 2.567 2.601 44,410 +0.01(+0.24%)
Sep 20, 2005 2.519 2.642 2.519 2.595 25,126 +0.09(+3.72%)
Sep 19, 2005 2.420 2.598 2.420 2.502 119,790 +0.09(+3.84%)
Sep 16, 2005 2.567 2.567 2.327 2.410 179,977 -0.19(-7.37%)
Sep 15, 2005 2.704 2.704 2.533 2.601 75,380 -0.02(-0.63%)
Sep 14, 2005 2.598 2.648 2.564 2.618 98,753 +0.05(+1.95%)
Sep 13, 2005 2.581 2.582 2.564 2.568 59,018 -0.02(-0.58%)
Sep 12, 2005 2.570 2.609 2.518 2.583 114,531 -0.05(-1.95%)
Sep 09, 2005 2.670 2.697 2.616 2.634 41,488 -0.00(-0.05%)
Sep 08, 2005 2.601 2.721 2.533 2.635 235,490 -0.12(-4.47%)
Sep 07, 2005 2.823 2.835 2.755 2.759 50,837 -0.04(-1.59%)
Sep 06, 2005 2.803 2.835 2.670 2.803 168,290 +0.02(+0.74%)
Sep 02, 2005 2.737 2.806 2.737 2.783 140,242 +0.05(+2.01%)
Sep 01, 2005 2.635 2.735 2.605 2.728 18,698 +0.11(+4.35%)
Aug 31, 2005 2.591 2.614 2.565 2.614 43,825 +0.05(+1.84%)
Aug 30, 2005 2.564 2.632 2.550 2.567 31,554 +0.00(+0.13%)
Aug 29, 2005 2.612 2.666 2.478 2.564 119,205 +0.01(+0.48%)
Aug 26, 2005 2.690 2.735 2.499 2.551 126,802 -0.12(-4.44%)
Aug 25, 2005 2.566 2.718 2.514 2.670 150,176 +0.11(+4.33%)
Aug 24, 2005 2.543 2.560 2.481 2.559 50,253 +0.03(+1.03%)
Aug 23, 2005 2.499 2.550 2.499 2.533 60,187 +0.04(+1.70%)
Aug 22, 2005 2.429 2.501 2.429 2.490 67,783 +0.06(+2.51%)
Aug 19, 2005 2.492 2.492 2.396 2.429 28,632 -0.03(-1.42%)
Aug 18, 2005 2.560 2.560 2.362 2.464 98,753 -0.07(-2.70%)
Aug 17, 2005 2.464 2.566 2.464 2.533 73,042 +0.07(+2.92%)
Aug 16, 2005 2.427 2.464 2.362 2.461 35,060 +0.07(+2.71%)
Aug 15, 2005 2.495 2.518 2.314 2.396 127,386 -0.05(-2.07%)
Aug 12, 2005 2.388 2.701 2.388 2.447 444,684 +0.06(+2.47%)
Aug 11, 2005 2.372 2.392 2.372 2.388 8,765 +0.00(+0.00%)
Aug 10, 2005 2.413 2.430 2.362 2.388 81,223 -0.02(-0.74%)
Aug 09, 2005 2.345 2.420 2.345 2.405 103,428 +0.07(+3.05%)
Aug 08, 2005 2.297 2.334 2.282 2.334 54,343 +0.05(+2.40%)
Aug 05, 2005 2.305 2.340 2.273 2.279 119,205 -0.04(-1.74%)
Aug 04, 2005 2.396 2.396 2.314 2.320 81,223 -0.09(-3.56%)
Aug 03, 2005 2.407 2.450 2.389 2.405 56,096 -0.00(-0.06%)
Aug 02, 2005 2.461 2.461 2.407 2.407 76,548 -0.04(-1.79%)
Aug 01, 2005 2.406 2.471 2.389 2.451 499,028 +0.06(+2.43%)
Jul 29, 2005 2.385 2.396 2.293 2.392 225,556 +0.12(+5.33%)
Jul 28, 2005 2.204 2.292 2.201 2.271 260,032 +0.14(+6.69%)
Jul 27, 2005 2.054 2.129 2.054 2.129 269,382 +0.08(+3.77%)
Jul 26, 2005 2.013 2.054 2.013 2.052 118,037 +0.04(+2.11%)
Jul 25, 2005 2.053 2.053 1.995 2.009 30,385 -0.04(-2.13%)
Jul 22, 2005 1.926 2.053 1.903 2.053 111,609 +0.14(+7.49%)
Jul 21, 2005 1.924 1.924 1.910 1.910 5,259 -0.01(-0.53%)
Jul 20, 2005 1.872 1.920 1.865 1.920 34,476 +0.06(+3.13%)
Jul 19, 2005 1.814 1.876 1.814 1.862 77,717 +0.07(+3.62%)
Jul 18, 2005 1.739 1.800 1.728 1.797 178,224 -0.08(-4.06%)
Jul 15, 2005 1.941 1.941 1.857 1.873 43,241 -0.07(-3.66%)
Jul 14, 2005 1.971 1.989 1.944 1.944 32,138 -0.03(-1.29%)
Jul 13, 2005 1.986 1.989 1.965 1.969 29,217 -0.03(-1.57%)
Jul 12, 2005 1.989 2.036 1.984 2.001 104,597 +0.02(+1.14%)
Jul 11, 2005 1.930 1.978 1.928 1.978 94,663 +0.04(+1.98%)
Jul 08, 2005 1.937 1.940 1.928 1.940 9,933 -0.00(-0.04%)
Jul 07, 2005 1.950 1.950 1.927 1.941 68,368 -0.00(-0.25%)
Jul 06, 2005 1.921 1.945 1.865 1.945 67,783 +0.03(+1.32%)
Jul 05, 2005 1.852 1.950 1.852 1.920 172,381 +0.08(+4.28%)
Jul 01, 2005 1.828 1.848 1.826 1.841 22,789 +0.00(+0.19%)
Jun 30, 2005 1.815 1.882 1.815 1.838 173,549 +0.02(+1.24%)
Jun 29, 2005 1.640 1.831 1.640 1.815 163,616 +0.18(+11.20%)
Jun 28, 2005 1.609 1.633 1.609 1.633 40,319 +0.04(+2.62%)
Jun 27, 2005 1.563 1.591 1.562 1.591 23,958 +0.03(+1.93%)
Jun 24, 2005 1.554 1.570 1.554 1.561 5,843 +0.01(+0.93%)
Jun 23, 2005 1.612 1.621 1.544 1.546 37,397 -0.07(-4.60%)
Jun 22, 2005 1.619 1.621 1.602 1.621 12,271 +0.01(+0.55%)
Jun 21, 2005 1.641 1.641 1.612 1.612 6,427 -0.01(-0.84%)
Jun 20, 2005 1.626 1.643 1.612 1.626 16,945 +0.00(+0.00%)
Jun 17, 2005 1.605 1.626 1.583 1.626 18,698 +0.04(+2.37%)
Jun 16, 2005 1.626 1.626 1.585 1.588 70,705 -0.02(-1.28%)
Jun 15, 2005 1.581 1.609 1.581 1.609 29,801 +0.03(+1.73%)
Jun 14, 2005 1.588 1.595 1.564 1.581 59,018 -0.01(-0.43%)
Jun 13, 2005 1.574 1.594 1.557 1.588 30,970 +0.02(+1.53%)
Jun 10, 2005 1.509 1.570 1.507 1.564 61,356 +0.08(+5.06%)
Jun 09, 2005 1.523 1.540 1.438 1.489 367,551 -0.07(-4.61%)
Jun 08, 2005 1.609 1.704 1.516 1.561 102,260 -0.03(-1.94%)
Jun 07, 2005 1.425 1.609 1.418 1.592 213,285 +0.19(+13.69%)
Jun 06, 2005 1.400 1.400 1.390 1.400 7,596 +0.00(+0.20%)
Jun 03, 2005 1.390 1.401 1.390 1.397 7,596 +0.01(+0.54%)
Jun 02, 2005 1.380 1.390 1.377 1.390 19,283 +0.01(+0.74%)
Jun 01, 2005 1.384 1.386 1.370 1.379 26,295 -0.00(-0.35%)
May 31, 2005 1.380 1.384 1.380 1.384 4,674 +0.00(+0.30%)
May 27, 2005 1.380 1.380 1.373 1.380 5,259 +0.00(+0.25%)
May 26, 2005 1.376 1.385 1.373 1.377 26,879 +0.00(+0.05%)
May 25, 2005 1.381 1.382 1.370 1.376 18,698 -0.01(-0.40%)
May 24, 2005 1.370 1.381 1.370 1.381 10,518 +0.01(+0.65%)
May 23, 2005 1.372 1.379 1.366 1.372 41,488 +0.00(+0.25%)
May 20, 2005 1.381 1.381 1.361 1.369 28,048 -0.00(-0.10%)
May 19, 2005 1.383 1.385 1.370 1.370 18,114 -0.02(-1.14%)
May 18, 2005 1.375 1.386 1.374 1.386 111,025 +0.01(+0.45%)
May 17, 2005 1.381 1.381 1.372 1.380 23,373 -0.00(-0.10%)
May 16, 2005 1.372 1.385 1.372 1.381 36,229 +0.01(+0.65%)
May 13, 2005 1.386 1.386 1.369 1.372 14,608 -0.00(-0.25%)
May 12, 2005 1.401 1.401 1.373 1.376 74,211 -0.01(-0.59%)
May 11, 2005 1.386 1.390 1.367 1.384 50,253 +0.01(+0.65%)
May 10, 2005 1.368 1.376 1.368 1.375 26,295 +0.03(+1.98%)
May 09, 2005 1.349 1.369 1.349 1.349 39,735 -0.00(-0.25%)
May 06, 2005 1.318 1.352 1.303 1.352 46,747 +0.05(+3.95%)
May 05, 2005 1.290 1.301 1.290 1.301 11,686 +0.02(+1.50%)
May 04, 2005 1.277 1.281 1.277 1.281 14,608 +0.00(+0.32%)
May 03, 2005 1.273 1.277 1.267 1.277 22,205 +0.01(+0.81%)
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.