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

Gorman-Rupp Company (NY: GRC )

32.60 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.682 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%)
Nov 01, 2005 5.022 5.022 4.842 4.873 17,443 -0.17(-3.39%)
Oct 31, 2005 5.065 5.087 4.892 5.044 58,834 +0.01(+0.22%)
Oct 28, 2005 5.022 5.065 4.903 5.033 83,965 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.925 4.985 41,982 +0.01(+0.17%)
Oct 26, 2005 4.871 5.011 4.868 4.977 43,165 +0.11(+2.22%)
Oct 25, 2005 4.838 4.868 4.806 4.868 31,043 +0.06(+1.31%)
Oct 24, 2005 4.589 4.806 4.589 4.806 24,834 +0.25(+5.46%)
Oct 21, 2005 4.606 4.648 4.474 4.557 66,521 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.427 4.606 122,991 -0.09(-1.94%)
Oct 19, 2005 4.665 4.706 4.570 4.697 62,382 +0.00(+0.00%)
Oct 18, 2005 4.622 4.719 4.622 4.697 49,373 +0.08(+1.69%)
Oct 17, 2005 4.676 4.752 4.570 4.619 24,834 -0.09(-1.89%)
Oct 14, 2005 4.665 4.730 4.624 4.708 48,486 +0.08(+1.64%)
Oct 13, 2005 4.617 4.639 4.574 4.632 38,139 +0.02(+0.33%)
Oct 12, 2005 4.613 4.643 4.546 4.617 73,912 -0.03(-0.56%)
Oct 11, 2005 4.730 4.903 4.632 4.643 58,243 -0.00(-0.09%)
Oct 10, 2005 4.611 4.704 4.611 4.648 43,165 +0.08(+1.75%)
Oct 07, 2005 4.557 4.619 4.546 4.568 142,208 +0.04(+0.96%)
Oct 06, 2005 4.719 4.741 4.470 4.524 97,565 -0.13(-2.88%)
Oct 05, 2005 5.044 5.044 4.658 4.658 52,625 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.076 5.076 17,147 -0.09(-1.68%)
Oct 03, 2005 5.152 5.228 5.109 5.163 26,608 -0.04(-0.83%)
Sep 30, 2005 5.228 5.228 5.191 5.206 19,513 -0.04(-0.70%)
Sep 29, 2005 5.076 5.243 5.076 5.243 14,782 +0.17(+3.28%)
Sep 28, 2005 5.260 5.260 4.979 5.076 38,434 -0.20(-3.85%)
Sep 27, 2005 5.249 5.319 5.217 5.280 16,852 -0.02(-0.37%)
Sep 26, 2005 5.455 5.520 5.195 5.299 22,469 -0.11(-2.04%)
Sep 23, 2005 5.410 5.466 5.304 5.410 30,452 +0.07(+1.38%)
Sep 22, 2005 5.423 5.440 5.325 5.336 33,999 -0.11(-1.99%)
Sep 21, 2005 5.589 5.589 5.431 5.444 39,026 -0.16(-2.90%)
Sep 20, 2005 5.628 5.695 5.596 5.607 48,486 -0.02(-0.38%)
Sep 19, 2005 5.602 5.747 5.576 5.628 23,652 +0.06(+1.05%)
Sep 16, 2005 5.336 5.596 5.310 5.570 122,399 +0.26(+4.93%)
Sep 15, 2005 5.548 5.552 5.286 5.308 36,365 -0.22(-4.03%)
Sep 14, 2005 5.758 5.760 5.509 5.531 44,643 -0.23(-3.98%)
Sep 13, 2005 5.801 5.804 5.736 5.760 32,226 -0.04(-0.71%)
Sep 12, 2005 5.713 5.923 5.622 5.801 52,625 +0.14(+2.52%)
Sep 09, 2005 5.899 5.899 5.628 5.659 83,669 -0.26(-4.42%)
Sep 08, 2005 5.652 6.059 5.652 5.920 109,095 +0.28(+5.03%)
Sep 07, 2005 5.628 5.661 5.565 5.637 29,269 -0.02(-0.34%)
Sep 06, 2005 5.607 5.676 5.552 5.656 76,869 +0.03(+0.50%)
Sep 02, 2005 5.736 5.758 5.531 5.628 76,573 -0.06(-1.14%)
Sep 01, 2005 5.736 5.840 5.520 5.693 217,599 +0.34(+6.26%)
Aug 31, 2005 4.881 5.412 4.881 5.358 124,469 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.834 4.834 26,017 -0.04(-0.76%)
Aug 29, 2005 4.643 4.871 4.626 4.871 39,912 +0.21(+4.60%)
Aug 26, 2005 4.589 4.656 4.505 4.656 40,799 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.559 4.611 21,878 +0.02(+0.47%)
Aug 24, 2005 4.697 4.719 4.563 4.589 40,504 -0.08(-1.81%)
Aug 23, 2005 4.780 4.780 4.654 4.674 14,486 -0.10(-2.17%)
Aug 22, 2005 4.719 4.853 4.719 4.778 28,973 +0.08(+1.80%)
Aug 19, 2005 4.632 4.806 4.632 4.693 25,426 +0.06(+1.31%)
Aug 18, 2005 4.654 4.756 4.568 4.632 35,182 -0.04(-0.83%)
Aug 17, 2005 4.589 4.717 4.587 4.671 35,773 +0.05(+1.03%)
Aug 16, 2005 4.825 4.825 4.624 4.624 45,234 -0.22(-4.60%)
Aug 15, 2005 4.780 4.858 4.762 4.847 32,226 +0.07(+1.40%)
Aug 12, 2005 4.741 4.780 4.680 4.780 29,269 +0.01(+0.23%)
Aug 11, 2005 4.524 4.784 4.511 4.769 54,104 +0.22(+4.90%)
Aug 10, 2005 4.440 4.550 4.440 4.546 89,582 +0.09(+2.09%)
Aug 09, 2005 4.492 4.555 4.453 4.453 105,843 -0.07(-1.53%)
Aug 08, 2005 4.578 4.589 4.438 4.522 29,565 -0.03(-0.76%)
Aug 05, 2005 4.637 4.637 4.507 4.557 35,478 -0.08(-1.73%)
Aug 04, 2005 4.730 4.739 4.622 4.637 56,173 -0.10(-2.15%)
Aug 03, 2005 4.838 4.838 4.739 4.739 22,469 -0.08(-1.62%)
Aug 02, 2005 4.708 4.892 4.676 4.816 67,704 +0.09(+1.92%)
Aug 01, 2005 4.784 4.808 4.676 4.726 45,530 -0.07(-1.44%)
Jul 29, 2005 4.957 4.974 4.795 4.795 45,825 -0.18(-3.70%)
Jul 28, 2005 4.492 4.981 4.492 4.979 95,791 +0.48(+10.58%)
Jul 27, 2005 4.459 4.503 4.438 4.503 9,165 +0.03(+0.58%)
Jul 26, 2005 4.459 4.507 4.444 4.477 36,365 +0.01(+0.29%)
Jul 25, 2005 4.544 4.544 4.459 4.464 32,817 -0.08(-1.81%)
Jul 22, 2005 4.444 4.546 4.444 4.546 41,391 +0.10(+2.29%)
Jul 21, 2005 4.600 4.611 4.444 4.444 13,008 -0.16(-3.57%)
Jul 20, 2005 4.427 4.643 4.412 4.609 34,591 +0.17(+3.90%)
Jul 19, 2005 4.438 4.485 4.375 4.435 17,739 +0.02(+0.44%)
Jul 18, 2005 4.503 4.509 4.373 4.416 36,956 -0.09(-2.06%)
Jul 15, 2005 4.578 4.622 4.492 4.509 23,060 -0.12(-2.66%)
Jul 14, 2005 4.741 4.784 4.602 4.632 30,156 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.693 4.719 12,417 -0.08(-1.58%)
Jul 12, 2005 4.871 4.871 4.773 4.795 78,938 -0.08(-1.69%)
Jul 11, 2005 4.925 4.946 4.877 4.877 82,191 -0.03(-0.71%)
Jul 08, 2005 4.700 4.979 4.676 4.912 60,312 +0.21(+4.47%)
Jul 07, 2005 4.730 4.730 4.611 4.702 17,147 -0.08(-1.72%)
Jul 06, 2005 4.892 4.912 4.784 4.784 18,921 -0.12(-2.43%)
Jul 05, 2005 4.619 4.923 4.619 4.903 21,878 +0.31(+6.84%)
Jul 01, 2005 4.624 4.624 4.578 4.589 11,530 -0.05(-0.98%)
Jun 30, 2005 4.719 4.754 4.615 4.635 24,243 -0.06(-1.38%)
Jun 29, 2005 4.676 4.700 4.656 4.700 26,312 +0.05(+0.98%)
Jun 28, 2005 4.416 4.654 4.384 4.654 31,930 +0.27(+6.12%)
Jun 27, 2005 4.492 4.542 4.386 4.386 20,991 -0.10(-2.13%)
Jun 24, 2005 4.546 4.596 4.297 4.481 85,738 -0.06(-1.43%)
Jun 23, 2005 4.492 4.762 4.492 4.546 24,243 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.390 4.503 25,721 +0.02(+0.48%)
Jun 21, 2005 4.568 4.568 4.481 4.481 9,756 -0.10(-2.27%)
Jun 20, 2005 4.806 4.849 4.572 4.585 29,860 -0.20(-4.21%)
Jun 17, 2005 4.680 4.892 4.680 4.786 97,860 +0.11(+2.27%)
Jun 16, 2005 4.535 4.680 4.535 4.680 23,060 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.414 4.552 37,547 -0.12(-2.64%)
Jun 14, 2005 4.714 4.714 4.632 4.676 14,191 -0.04(-0.87%)
Jun 13, 2005 4.570 4.719 4.570 4.717 32,226 +0.17(+3.71%)
Jun 10, 2005 4.446 4.548 4.394 4.548 51,147 +0.10(+2.24%)
Jun 09, 2005 4.362 4.448 4.329 4.448 13,304 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.384 4.384 12,713 -0.14(-3.11%)
Jun 07, 2005 4.503 4.557 4.503 4.524 19,808 +0.05(+1.21%)
Jun 06, 2005 4.477 4.535 4.461 4.470 18,626 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.384 4.492 19,217 -0.05(-1.19%)
Jun 02, 2005 4.470 4.555 4.470 4.546 15,965 +0.05(+1.20%)
Jun 01, 2005 4.427 4.513 4.427 4.492 15,669 +0.10(+2.22%)
May 31, 2005 4.323 4.394 4.264 4.394 31,634 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.286 4.314 25,721 -0.03(-0.80%)
May 26, 2005 4.362 4.388 4.334 4.349 15,965 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.332 34,591 -0.15(-3.33%)
May 24, 2005 4.546 4.546 4.481 4.481 13,895 -0.10(-2.13%)
May 23, 2005 4.622 4.622 4.524 4.578 13,895 +0.01(+0.24%)
May 20, 2005 4.470 4.585 4.440 4.568 15,965 +0.06(+1.44%)
May 19, 2005 4.546 4.557 4.503 4.503 10,347 -0.04(-0.95%)
May 18, 2005 4.405 4.546 4.368 4.546 82,782 +0.19(+4.48%)
May 17, 2005 4.340 4.416 4.308 4.351 17,739 +0.04(+1.01%)
May 16, 2005 4.243 4.338 4.243 4.308 21,878 +0.08(+1.79%)
May 13, 2005 4.375 4.394 4.206 4.232 33,999 -0.16(-3.74%)
May 12, 2005 4.351 4.416 4.299 4.397 34,591 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.189 4.329 37,252 -0.10(-2.34%)
May 10, 2005 4.286 4.459 4.239 4.433 35,773 +0.13(+3.12%)
May 09, 2005 4.145 4.310 4.145 4.299 16,556 +0.16(+3.76%)
May 06, 2005 4.329 4.351 4.113 4.143 83,965 -0.19(-4.40%)
May 05, 2005 4.258 4.358 4.258 4.334 39,321 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.200 4.258 40,799 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.371 4.427 60,312 +0.00(+0.00%)
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.