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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 2.480 2.607 2.446 2.463 267,422 -0.03(-1.02%)
Mar 28, 2008 2.581 2.615 2.489 2.489 254,501 -0.08(-3.28%)
Mar 27, 2008 2.632 2.666 2.489 2.573 399,473 -0.05(-1.93%)
Mar 26, 2008 2.640 2.674 2.573 2.624 225,459 -0.03(-1.27%)
Mar 25, 2008 2.700 2.700 2.565 2.657 246,203 -0.05(-1.87%)
Mar 24, 2008 2.548 2.708 2.531 2.708 334,989 +0.17(+6.64%)
Mar 21, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.00(+0.00%)
Mar 20, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.05(+2.03%)
Mar 19, 2008 2.649 2.683 2.472 2.489 267,226 -0.11(-4.22%)
Mar 18, 2008 2.674 2.674 2.506 2.598 412,513 +0.10(+4.05%)
Mar 17, 2008 2.438 2.590 2.404 2.497 125,900 -0.01(-0.34%)
Mar 14, 2008 2.548 2.556 2.446 2.506 273,704 -0.02(-0.67%)
Mar 13, 2008 2.472 2.581 2.455 2.522 194,995 +0.03(+1.01%)
Mar 12, 2008 2.725 2.742 2.497 2.497 509,145 -0.20(-7.50%)
Mar 11, 2008 2.716 2.733 2.514 2.700 400,124 +0.19(+7.38%)
Mar 10, 2008 2.438 2.590 2.438 2.514 243,003 +0.01(+0.34%)
Mar 07, 2008 2.489 2.674 2.489 2.506 316,023 -0.04(-1.66%)
Mar 06, 2008 2.624 2.666 2.497 2.548 613,861 -0.10(-3.82%)
Mar 05, 2008 2.514 2.691 2.497 2.649 534,398 +0.17(+6.80%)
Mar 04, 2008 2.480 2.581 2.430 2.480 547,172 -0.03(-1.34%)
Mar 03, 2008 2.598 2.640 2.404 2.514 1,383,815 -0.08(-3.25%)
Feb 29, 2008 2.683 2.818 2.531 2.598 373,390 -0.13(-4.64%)
Feb 28, 2008 2.835 2.868 2.708 2.725 471,426 -0.13(-4.72%)
Feb 27, 2008 2.851 2.953 2.792 2.860 187,670 -0.03(-0.88%)
Feb 26, 2008 2.590 2.919 2.489 2.885 287,455 +0.19(+7.21%)
Feb 25, 2008 2.531 2.700 2.489 2.691 597,351 +0.13(+5.28%)
Feb 22, 2008 2.548 2.733 2.413 2.556 405,646 +0.01(+0.33%)
Feb 21, 2008 2.522 2.910 2.463 2.548 793,751 +0.05(+2.03%)
Feb 20, 2008 2.421 2.598 2.413 2.497 140,567 +0.11(+4.59%)
Feb 19, 2008 2.463 2.607 2.371 2.387 125,887 +0.00(+0.00%)
Feb 18, 2008 2.463 2.506 2.345 2.387 0 +0.00(+0.00%)
Feb 15, 2008 2.463 2.506 2.345 2.387 173,581 -0.09(-3.74%)
Feb 14, 2008 2.674 2.674 2.463 2.480 164,380 -0.12(-4.55%)
Feb 13, 2008 2.590 2.674 2.531 2.598 300,138 +0.07(+2.67%)
Feb 12, 2008 2.387 2.666 2.345 2.531 611,738 +0.16(+6.76%)
Feb 11, 2008 2.261 2.396 2.236 2.371 353,955 +0.07(+2.93%)
Feb 08, 2008 2.362 2.396 2.295 2.303 218,480 -0.06(-2.50%)
Feb 07, 2008 2.362 2.480 2.320 2.362 248,930 -0.01(-0.36%)
Feb 06, 2008 2.413 2.446 2.362 2.371 184,682 -0.02(-0.71%)
Feb 05, 2008 2.480 2.514 2.387 2.387 244,508 -0.11(-4.39%)
Feb 04, 2008 2.590 2.607 2.480 2.497 98,860 -0.10(-3.90%)
Feb 01, 2008 2.522 2.657 2.480 2.598 271,274 +0.08(+3.36%)
Jan 31, 2008 2.438 2.548 2.404 2.514 223,089 +0.04(+1.71%)
Jan 30, 2008 2.472 2.573 2.421 2.472 312,585 +0.00(+0.00%)
Jan 29, 2008 2.548 2.556 2.404 2.472 305,236 -0.04(-1.68%)
Jan 28, 2008 2.480 2.539 2.379 2.514 161,888 +0.03(+1.02%)
Jan 25, 2008 2.657 2.666 2.455 2.489 344,946 -0.07(-2.64%)
Jan 24, 2008 2.607 2.742 2.446 2.556 499,816 -0.05(-1.94%)
Jan 23, 2008 2.581 2.742 2.320 2.607 586,882 -0.03(-1.28%)
Jan 22, 2008 2.446 2.843 2.446 2.640 360,237 +0.08(+3.30%)
Jan 21, 2008 2.750 2.953 2.556 2.556 0 +0.00(+0.00%)
Jan 18, 2008 2.750 2.953 2.556 2.556 577,044 -0.24(-8.73%)
Jan 17, 2008 2.978 3.003 2.742 2.801 208,627 -0.18(-5.95%)
Jan 16, 2008 2.986 3.121 2.927 2.978 169,291 +0.03(+1.15%)
Jan 15, 2008 2.970 3.037 2.910 2.944 152,203 -0.07(-2.24%)
Jan 14, 2008 2.986 3.054 2.894 3.012 191,103 +0.05(+1.71%)
Jan 11, 2008 3.029 3.029 2.877 2.961 181,007 -0.08(-2.77%)
Jan 10, 2008 2.936 3.104 2.818 3.045 152,795 +0.07(+2.27%)
Jan 09, 2008 2.691 2.995 2.607 2.978 546,817 +0.24(+8.62%)
Jan 08, 2008 2.927 2.944 2.733 2.742 269,318 -0.18(-6.07%)
Jan 07, 2008 2.936 2.995 2.877 2.919 352,526 -0.01(-0.29%)
Jan 04, 2008 2.927 3.037 2.784 2.927 394,635 -0.12(-3.88%)
Jan 03, 2008 2.961 3.045 2.877 3.045 433,375 +0.08(+2.85%)
Jan 02, 2008 3.180 3.214 2.902 2.961 433,284 -0.15(-4.88%)
Jan 01, 2008 3.104 3.324 3.088 3.113 0 +0.00(+0.00%)
Dec 31, 2007 3.104 3.324 3.088 3.113 757,986 -0.05(-1.60%)
Dec 28, 2007 3.358 3.358 3.104 3.164 300,704 -0.12(-3.60%)
Dec 27, 2007 3.307 3.374 3.214 3.282 180,415 -0.09(-2.75%)
Dec 26, 2007 3.332 3.408 3.332 3.374 496,438 -0.02(-0.50%)
Dec 24, 2007 3.417 3.509 3.349 3.391 458,980 -0.03(-0.99%)
Dec 21, 2007 3.442 3.467 3.349 3.425 1,087,288 +0.03(+0.99%)
Dec 20, 2007 3.349 3.400 3.214 3.391 448,430 +0.08(+2.29%)
Dec 19, 2007 3.400 3.400 3.197 3.315 322,068 -0.08(-2.48%)
Dec 18, 2007 3.206 3.408 3.130 3.400 207,323 +0.24(+7.75%)
Dec 17, 2007 3.299 3.400 3.155 3.155 188,475 -0.19(-5.79%)
Dec 14, 2007 3.467 3.560 3.341 3.349 252,960 -0.19(-5.48%)
Dec 13, 2007 3.670 3.737 3.535 3.543 184,682 -0.20(-5.41%)
Dec 12, 2007 3.560 3.746 3.560 3.746 380,999 +0.28(+8.03%)
Dec 11, 2007 3.695 3.746 3.450 3.467 225,933 -0.19(-5.08%)
Dec 10, 2007 3.653 3.746 3.594 3.653 106,565 -0.01(-0.23%)
Dec 07, 2007 3.602 3.720 3.594 3.661 153,744 +0.08(+2.12%)
Dec 06, 2007 3.433 3.619 3.400 3.585 151,389 +0.15(+4.42%)
Dec 05, 2007 3.332 3.442 3.282 3.433 180,770 +0.14(+4.36%)
Dec 04, 2007 3.358 3.383 3.189 3.290 313,652 -0.12(-3.47%)
Dec 03, 2007 3.501 3.509 3.400 3.408 248,811 -0.05(-1.46%)
Nov 30, 2007 3.459 3.501 3.366 3.459 294,093 +0.02(+0.49%)
Nov 29, 2007 3.552 3.611 3.341 3.442 207,299 -0.13(-3.55%)
Nov 28, 2007 3.417 3.619 3.358 3.568 327,402 +0.21(+6.28%)
Nov 27, 2007 3.332 3.493 3.315 3.358 248,219 +0.03(+0.76%)
Nov 26, 2007 3.585 3.628 3.256 3.332 450,326 -0.24(-6.84%)
Nov 23, 2007 3.307 3.628 3.282 3.577 83,213 +0.31(+9.56%)
Nov 21, 2007 3.433 3.433 3.214 3.265 451,038 -0.17(-4.91%)
Nov 20, 2007 3.476 3.577 3.315 3.433 219,888 -0.02(-0.49%)
Nov 19, 2007 3.493 3.526 3.383 3.450 288,338 -0.10(-2.85%)
Nov 16, 2007 3.687 3.703 3.484 3.552 375,173 -0.13(-3.44%)
Nov 15, 2007 3.906 3.906 3.653 3.678 156,114 -0.24(-6.03%)
Nov 14, 2007 3.982 3.982 3.779 3.914 143,075 -0.07(-1.69%)
Nov 13, 2007 3.712 3.982 3.687 3.982 206,612 +0.31(+8.51%)
Nov 12, 2007 3.687 3.923 3.611 3.670 190,609 -0.02(-0.46%)
Nov 09, 2007 3.923 3.923 3.594 3.687 215,502 -0.06(-1.58%)
Nov 08, 2007 3.838 3.872 3.644 3.746 122,568 -0.03(-0.67%)
Nov 07, 2007 3.729 3.805 3.636 3.771 274,297 +0.00(+0.00%)
Nov 06, 2007 3.703 3.830 3.670 3.771 193,810 +0.01(+0.22%)
Nov 05, 2007 3.872 3.872 3.695 3.763 182,318 -0.12(-3.04%)
Nov 02, 2007 3.763 3.906 3.729 3.881 167,613 +0.17(+4.55%)
Nov 01, 2007 3.881 3.965 3.712 3.712 355,377 -0.44(-10.57%)
Oct 31, 2007 4.032 4.193 3.897 4.151 285,558 +0.09(+2.29%)
Oct 30, 2007 4.049 4.058 3.914 4.058 137,030 +0.00(+0.00%)
Oct 29, 2007 4.142 4.142 3.990 4.058 105,261 -0.07(-1.64%)
Oct 26, 2007 3.931 4.125 3.881 4.125 132,170 +0.25(+6.54%)
Oct 25, 2007 3.957 4.024 3.796 3.872 196,062 -0.08(-1.92%)
Oct 24, 2007 3.923 3.948 3.830 3.948 176,266 -0.02(-0.43%)
Oct 23, 2007 3.847 3.973 3.771 3.965 189,187 +0.16(+4.21%)
Oct 22, 2007 3.585 3.923 3.585 3.805 205,308 +0.17(+4.64%)
Oct 19, 2007 3.990 3.990 3.628 3.636 333,092 -0.36(-9.07%)
Oct 18, 2007 3.957 3.999 3.779 3.999 237,432 +0.02(+0.42%)
Oct 17, 2007 3.729 3.990 3.703 3.982 483,399 +0.30(+8.26%)
Oct 16, 2007 3.695 3.771 3.653 3.678 145,090 -0.01(-0.23%)
Oct 15, 2007 3.737 3.737 3.628 3.687 238,736 -0.06(-1.58%)
Oct 12, 2007 3.636 3.746 3.628 3.746 161,449 +0.11(+3.02%)
Oct 11, 2007 3.796 3.855 3.594 3.636 259,361 -0.14(-3.79%)
Oct 10, 2007 3.889 3.897 3.729 3.779 226,526 -0.13(-3.24%)
Oct 09, 2007 3.881 3.957 3.881 3.906 317,801 +0.03(+0.65%)
Oct 08, 2007 3.923 3.957 3.864 3.881 262,680 -0.06(-1.50%)
Oct 05, 2007 3.881 3.999 3.838 3.940 282,595 +0.03(+0.65%)
Oct 04, 2007 3.855 3.914 3.763 3.914 145,446 +0.09(+2.43%)
Oct 03, 2007 3.940 4.007 3.822 3.822 266,592 -0.16(-4.03%)
Oct 02, 2007 4.066 4.066 3.838 3.982 198,314 -0.08(-2.07%)
Oct 01, 2007 3.796 4.066 3.796 4.066 206,256 +0.25(+6.64%)
Sep 28, 2007 3.864 3.923 3.661 3.813 330,840 -0.06(-1.53%)
Sep 27, 2007 3.889 3.923 3.805 3.872 203,293 +0.01(+0.22%)
Sep 26, 2007 3.703 3.872 3.687 3.864 122,212 +0.19(+5.29%)
Sep 25, 2007 3.720 3.830 3.585 3.670 111,544 -0.08(-2.03%)
Sep 24, 2007 3.923 3.982 3.695 3.746 249,167 -0.19(-4.72%)
Sep 21, 2007 3.830 3.982 3.788 3.931 896,504 +0.04(+1.08%)
Sep 20, 2007 4.201 4.201 3.872 3.889 189,187 -0.33(-7.80%)
Sep 19, 2007 4.134 4.243 4.075 4.218 363,675 +0.18(+4.38%)
Sep 18, 2007 3.754 4.066 3.628 4.041 279,276 +0.30(+8.13%)
Sep 17, 2007 3.779 3.830 3.611 3.737 162,515 -0.04(-1.12%)
Sep 14, 2007 3.644 3.838 3.543 3.779 395,206 +0.05(+1.36%)
Sep 13, 2007 3.796 3.855 3.585 3.729 161,804 -0.06(-1.56%)
Sep 12, 2007 3.990 4.041 3.763 3.788 200,448 -0.21(-5.27%)
Sep 11, 2007 3.636 4.016 3.636 3.999 278,801 +0.37(+10.23%)
Sep 10, 2007 3.746 3.779 3.560 3.628 215,265 -0.10(-2.71%)
Sep 07, 2007 3.796 3.822 3.695 3.729 213,724 -0.14(-3.70%)
Sep 06, 2007 3.838 3.931 3.805 3.872 138,334 +0.04(+1.10%)
Sep 05, 2007 3.914 3.948 3.822 3.830 224,985 -0.17(-4.22%)
Sep 04, 2007 3.990 4.049 3.923 3.999 253,671 -0.02(-0.42%)
Aug 31, 2007 4.049 4.083 3.965 4.016 188,712 +0.03(+0.85%)
Aug 30, 2007 4.100 4.134 3.957 3.982 141,179 -0.17(-4.06%)
Aug 29, 2007 3.906 4.167 3.881 4.151 202,107 +0.26(+6.72%)
Aug 28, 2007 4.092 4.142 3.838 3.889 237,195 -0.29(-6.87%)
Aug 27, 2007 4.201 4.252 4.058 4.176 89,733 -0.05(-1.20%)
Aug 24, 2007 4.151 4.277 4.117 4.226 154,573 +0.07(+1.62%)
Aug 23, 2007 4.243 4.243 4.041 4.159 170,932 -0.07(-1.60%)
Aug 22, 2007 4.058 4.277 3.948 4.226 287,455 +0.16(+3.94%)
Aug 21, 2007 4.100 4.193 3.999 4.066 175,910 -0.03(-0.82%)
Aug 20, 2007 3.965 4.218 3.889 4.100 204,715 +0.16(+4.07%)
Aug 17, 2007 4.032 4.092 3.855 3.940 528,206 +0.19(+4.94%)
Aug 16, 2007 3.594 4.151 3.594 3.754 668,911 +0.11(+3.01%)
Aug 15, 2007 3.881 4.007 3.628 3.644 554,996 -0.24(-6.09%)
Aug 14, 2007 4.007 4.125 3.813 3.881 363,793 -0.13(-3.16%)
Aug 13, 2007 4.319 4.387 3.940 4.007 483,991 -0.25(-5.94%)
Aug 10, 2007 4.210 4.513 4.041 4.260 631,927 -0.08(-1.94%)
Aug 09, 2007 3.931 4.437 3.712 4.345 868,055 +0.31(+7.74%)
Aug 08, 2007 3.678 4.092 3.552 4.032 651,367 +0.42(+11.68%)
Aug 07, 2007 3.847 3.847 3.518 3.611 423,537 -0.20(-5.31%)
Aug 06, 2007 3.552 3.847 3.433 3.813 438,235 +0.17(+4.63%)
Aug 03, 2007 3.687 3.855 3.636 3.644 352,769 -0.21(-5.47%)
Aug 02, 2007 3.771 3.864 3.602 3.855 302,628 +0.09(+2.47%)
Aug 01, 2007 3.720 3.838 3.653 3.763 338,663 +0.02(+0.45%)
Jul 31, 2007 3.838 3.931 3.703 3.746 408,956 -0.05(-1.33%)
Jul 30, 2007 3.796 3.931 3.661 3.796 495,845 -0.02(-0.44%)
Jul 27, 2007 4.007 4.100 3.805 3.813 453,645 -0.22(-5.44%)
Jul 26, 2007 4.395 4.496 3.906 4.032 914,167 -0.47(-10.49%)
Jul 25, 2007 4.690 4.699 4.463 4.505 365,571 -0.14(-3.09%)
Jul 24, 2007 4.564 4.648 4.564 4.648 388,212 -0.08(-1.61%)
Jul 23, 2007 4.783 4.827 4.640 4.724 150,662 -0.05(-1.06%)
Jul 20, 2007 4.952 5.019 4.640 4.775 383,234 -0.19(-3.74%)
Jul 19, 2007 4.977 5.011 4.893 4.960 153,507 +0.00(+0.00%)
Jul 18, 2007 4.960 5.053 4.817 4.960 338,308 -0.05(-1.01%)
Jul 17, 2007 5.079 5.104 5.011 5.011 618,769 -0.07(-1.33%)
Jul 16, 2007 5.062 5.104 4.944 5.079 326,809 -0.01(-0.17%)
Jul 13, 2007 5.062 5.143 5.028 5.087 181,126 -0.02(-0.33%)
Jul 12, 2007 4.901 5.104 4.893 5.104 657,887 +0.25(+5.22%)
Jul 11, 2007 4.851 4.935 4.733 4.851 477,235 -0.01(-0.17%)
Jul 10, 2007 4.218 4.876 4.522 4.859 1,233,746 +0.73(+17.79%)
Jul 09, 2007 4.142 4.159 4.075 4.125 140,467 -0.02(-0.41%)
Jul 06, 2007 4.134 4.151 4.092 4.142 87,599 +0.00(+0.00%)
Jul 05, 2007 4.193 4.193 4.092 4.142 123,635 -0.05(-1.21%)
Jul 03, 2007 4.210 4.210 4.108 4.193 58,676 -0.02(-0.40%)
Jul 02, 2007 4.142 4.218 4.075 4.210 125,176 +0.13(+3.10%)
Jun 29, 2007 4.235 4.294 4.075 4.083 252,842 -0.13(-3.01%)
Jun 28, 2007 4.252 4.252 4.125 4.210 150,069 -0.03(-0.60%)
Jun 27, 2007 4.218 4.235 4.075 4.235 185,867 +0.02(+0.40%)
Jun 26, 2007 4.260 4.311 4.167 4.218 388,331 +0.00(+0.00%)
Jun 25, 2007 4.167 4.311 4.083 4.218 771,091 +0.05(+1.21%)
Jun 22, 2007 4.092 4.193 4.007 4.167 911,203 +0.08(+1.86%)
Jun 21, 2007 4.117 4.159 4.007 4.092 215,502 -0.05(-1.22%)
Jun 20, 2007 4.277 4.277 4.125 4.142 298,953 -0.11(-2.58%)
Jun 19, 2007 4.167 4.260 4.108 4.252 84,162 +0.08(+1.82%)
Jun 18, 2007 4.218 4.345 4.016 4.176 346,131 -0.04(-1.00%)
Jun 15, 2007 4.159 4.218 4.142 4.218 425,670 +0.19(+4.82%)
Jun 14, 2007 3.990 4.049 3.965 4.024 98,979 +0.04(+1.06%)
Jun 13, 2007 3.982 4.049 3.923 3.982 908,832 +0.01(+0.21%)
Jun 12, 2007 3.965 3.982 3.813 3.973 443,451 -0.03(-0.84%)
Jun 11, 2007 4.016 4.058 3.906 4.007 222,970 -0.03(-0.63%)
Jun 08, 2007 4.016 4.066 3.965 4.032 212,657 +0.03(+0.63%)
Jun 07, 2007 4.092 4.092 3.999 4.007 164,294 -0.11(-2.66%)
Jun 06, 2007 4.125 4.193 4.049 4.117 143,312 -0.01(-0.20%)
Jun 05, 2007 4.193 4.193 4.108 4.125 214,729 -0.07(-1.61%)
Jun 04, 2007 4.159 4.226 4.049 4.193 155,996 +0.01(+0.20%)
Jun 01, 2007 4.193 4.302 4.134 4.184 70,648 +0.02(+0.40%)
May 31, 2007 4.193 4.218 4.083 4.167 290,892 +0.01(+0.20%)
May 30, 2007 4.218 4.243 4.159 4.159 534,726 -0.09(-2.18%)
May 29, 2007 4.184 4.260 4.176 4.252 151,254 +0.08(+1.82%)
May 25, 2007 4.226 4.260 4.151 4.176 116,048 -0.02(-0.40%)
May 24, 2007 4.252 4.302 4.075 4.193 203,885 -0.06(-1.39%)
May 23, 2007 4.294 4.404 4.243 4.252 119,249 -0.04(-0.98%)
May 22, 2007 4.226 4.387 4.193 4.294 260,547 +0.06(+1.39%)
May 21, 2007 4.243 4.345 4.176 4.235 117,352 -0.01(-0.20%)
May 18, 2007 4.210 4.252 4.108 4.243 146,394 +0.03(+0.80%)
May 17, 2007 4.260 4.302 4.176 4.210 252,130 -0.07(-1.58%)
May 16, 2007 4.092 4.277 4.075 4.277 248,693 +0.20(+4.97%)
May 15, 2007 4.167 4.260 4.016 4.075 314,719 -0.10(-2.42%)
May 14, 2007 4.235 4.260 4.092 4.176 187,527 -0.07(-1.59%)
May 11, 2007 4.235 4.260 4.142 4.243 217,517 +0.04(+1.00%)
May 10, 2007 4.286 4.286 4.134 4.201 355,377 -0.12(-2.73%)
May 09, 2007 4.277 4.328 4.193 4.319 134,896 +0.04(+0.99%)
May 08, 2007 4.184 4.277 4.049 4.277 194,521 +0.06(+1.40%)
May 07, 2007 4.302 4.328 4.193 4.218 249,878 -0.09(-2.15%)
May 04, 2007 4.353 4.361 4.201 4.311 297,886 -0.03(-0.58%)
May 03, 2007 4.496 4.496 4.311 4.336 563,056 -0.11(-2.47%)
May 02, 2007 4.361 4.471 4.328 4.446 321,831 +0.05(+1.15%)
May 01, 2007 4.353 4.395 4.235 4.395 195,943 +0.07(+1.56%)
Apr 30, 2007 4.328 4.361 4.049 4.328 655,398 +0.03(+0.59%)
Apr 27, 2007 4.454 4.454 4.269 4.302 208,508 -0.15(-3.41%)
Apr 26, 2007 4.446 4.496 4.302 4.454 166,901 -0.01(-0.19%)
Apr 25, 2007 4.387 4.505 4.370 4.463 157,537 +0.12(+2.72%)
Apr 24, 2007 4.361 4.361 4.269 4.345 128,288 -0.01(-0.19%)
Apr 23, 2007 4.437 4.513 4.345 4.353 139,400 -0.10(-2.27%)
Apr 20, 2007 4.454 4.505 4.336 4.454 259,480 +0.18(+4.14%)
Apr 19, 2007 4.201 4.345 4.100 4.277 151,254 +0.08(+1.81%)
Apr 18, 2007 4.437 4.496 4.184 4.201 410,616 -0.24(-5.32%)
Apr 17, 2007 4.480 4.555 4.387 4.437 246,085 -0.08(-1.68%)
Apr 16, 2007 4.328 4.530 4.328 4.513 495,015 +0.22(+5.11%)
Apr 13, 2007 4.260 4.294 4.184 4.294 111,070 +0.04(+0.99%)
Apr 12, 2007 4.117 4.252 4.092 4.252 238,498 +0.12(+2.86%)
Apr 11, 2007 4.226 4.235 4.041 4.134 204,359 -0.09(-2.20%)
Apr 10, 2007 4.210 4.294 4.184 4.226 120,913 +0.03(+0.60%)
Apr 09, 2007 4.294 4.311 4.176 4.201 683,728 -0.09(-2.16%)
Apr 05, 2007 4.311 4.319 4.235 4.294 149,832 -0.02(-0.39%)
Apr 04, 2007 4.184 4.311 4.134 4.311 863,788 +0.12(+2.82%)
Apr 03, 2007 4.125 4.260 4.125 4.193 654,805 +0.09(+2.26%)
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.