Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NQ: GTLS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2013 95.50 96.36 94.03 94.09 360,205 -1.25(-1.31%)
Jun 27, 2013 92.87 95.77 92.66 95.34 0 +3.98(+4.36%)
Jun 26, 2013 90.33 92.30 89.75 91.36 0 +2.39(+2.69%)
Jun 25, 2013 89.60 89.60 87.67 88.97 0 +0.99(+1.13%)
Jun 24, 2013 89.56 89.63 86.84 87.98 0 -2.82(-3.11%)
Jun 21, 2013 91.68 91.89 89.01 90.80 444,547 -0.67(-0.73%)
Jun 20, 2013 93.67 94.00 91.01 91.47 0 -3.71(-3.90%)
Jun 19, 2013 97.67 97.86 95.14 95.18 0 -2.28(-2.34%)
Jun 18, 2013 96.54 98.68 96.03 97.46 0 +1.18(+1.23%)
Jun 17, 2013 96.34 97.70 95.23 96.28 299,207 +0.09(+0.09%)
Jun 14, 2013 96.52 97.05 95.13 96.19 0 -0.69(-0.71%)
Jun 13, 2013 94.21 97.08 94.17 96.88 280,849 +1.98(+2.09%)
Jun 12, 2013 97.34 97.72 94.58 94.90 169,562 -1.98(-2.04%)
Jun 11, 2013 95.00 97.86 94.62 96.88 272,070 -0.14(-0.14%)
Jun 10, 2013 97.06 98.50 95.47 97.02 0 +1.24(+1.29%)
Jun 07, 2013 95.56 96.71 93.97 95.78 0 +0.74(+0.78%)
Jun 06, 2013 93.81 95.05 92.28 95.04 289,776 +0.99(+1.05%)
Jun 05, 2013 95.34 95.95 92.99 94.05 0 -2.09(-2.17%)
Jun 04, 2013 98.21 98.79 94.78 96.14 0 -1.82(-1.86%)
Jun 03, 2013 98.01 98.37 95.26 97.96 307,167 +0.68(+0.70%)
May 31, 2013 96.87 98.85 96.51 97.28 273,031 +0.30(+0.31%)
May 30, 2013 95.32 98.19 95.32 96.98 292,486 +1.62(+1.70%)
May 29, 2013 96.86 98.47 95.31 95.36 398,420 -2.49(-2.54%)
May 28, 2013 95.39 99.17 94.73 97.85 650,914 +4.50(+4.82%)
May 24, 2013 93.51 93.64 90.88 93.35 0 -0.38(-0.41%)
May 23, 2013 92.12 94.18 90.54 93.73 0 +0.01(+0.01%)
May 22, 2013 96.37 96.54 92.66 93.72 0 -2.91(-3.01%)
May 21, 2013 94.64 96.80 94.50 96.63 679,412 +2.68(+2.85%)
May 20, 2013 92.12 94.78 91.21 93.95 0 +1.74(+1.89%)
May 17, 2013 91.86 93.09 90.96 92.21 0 +1.05(+1.15%)
May 16, 2013 90.48 91.94 90.45 91.16 351,306 +0.32(+0.35%)
May 15, 2013 90.03 90.95 89.13 90.84 0 +2.79(+3.17%)
May 13, 2013 88.53 88.72 87.48 88.05 0 -0.81(-0.91%)
May 10, 2013 88.78 89.81 88.01 88.86 0 +0.22(+0.25%)
May 09, 2013 88.47 89.17 87.56 88.64 0 -0.04(-0.05%)
May 08, 2013 88.52 88.96 87.49 88.68 0 +0.19(+0.21%)
May 07, 2013 86.46 88.55 86.01 88.49 0 +2.03(+2.35%)
May 06, 2013 86.37 87.67 86.07 86.46 0 +0.11(+0.13%)
May 03, 2013 87.30 87.02 86.23 86.35 0 +0.21(+0.24%)
May 02, 2013 83.54 86.52 83.11 86.14 917,768 +2.82(+3.38%)
May 01, 2013 84.21 84.69 82.84 83.32 0 -1.49(-1.76%)
Apr 30, 2013 80.25 85.30 79.85 84.81 0 +7.32(+9.45%)
Apr 29, 2013 77.02 78.11 76.30 77.49 349,881 +0.62(+0.81%)
Apr 26, 2013 77.28 77.33 76.31 76.87 550,908 -0.39(-0.50%)
Apr 25, 2013 75.84 78.88 73.96 77.26 734,035 +0.35(+0.46%)
Apr 24, 2013 75.93 77.96 75.74 76.91 515,339 +1.28(+1.69%)
Apr 23, 2013 75.09 75.76 73.97 75.63 403,551 +1.43(+1.93%)
Apr 22, 2013 75.05 75.33 73.20 74.20 320,643 -0.74(-0.99%)
Apr 19, 2013 73.90 75.72 73.90 74.94 255,067 +1.08(+1.46%)
Apr 18, 2013 75.56 76.06 73.79 73.86 465,227 -1.40(-1.86%)
Apr 17, 2013 76.00 76.26 75.04 75.26 409,913 -1.99(-2.58%)
Apr 16, 2013 75.93 78.84 75.70 77.25 390,532 +1.76(+2.33%)
Apr 15, 2013 77.51 77.75 75.01 75.49 504,781 -2.87(-3.66%)
Apr 12, 2013 78.35 79.23 77.52 78.36 224,129 -0.51(-0.65%)
Apr 11, 2013 79.35 79.83 78.56 78.87 241,010 -0.93(-1.17%)
Apr 10, 2013 79.46 80.23 79.22 79.80 543,670 +0.16(+0.20%)
Apr 09, 2013 79.52 80.21 79.30 79.64 509,036 +0.28(+0.35%)
Apr 08, 2013 75.70 79.80 75.45 79.36 562,672 +3.75(+4.96%)
Apr 05, 2013 74.11 75.62 73.71 75.61 345,082 +0.01(+0.01%)
Apr 04, 2013 74.69 76.12 74.69 75.60 289,712 +0.55(+0.73%)
Apr 03, 2013 76.32 76.32 74.15 75.05 311,114 -1.33(-1.74%)
Apr 02, 2013 79.02 79.25 75.59 76.38 441,959 -2.23(-2.84%)
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.