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 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%)
Nov 01, 2006 8.215 8.226 7.784 7.880 96,678 -0.29(-3.60%)
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%)
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.