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

Graphic Packaging Holding Company (NY: GPK )

27.29 -0.84 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2014 11.72 11.49 11.49 11.49 2,263,628 -0.18(-1.52%)
Dec 30, 2014 11.72 11.76 11.63 11.67 2,790,076 -0.08(-0.65%)
Dec 29, 2014 11.84 11.89 11.71 11.74 2,282,945 -0.11(-0.93%)
Dec 26, 2014 11.74 11.85 11.68 11.85 2,458,214 +0.15(+1.30%)
Dec 24, 2014 11.60 11.70 11.70 11.70 1,655,552 +0.09(+0.80%)
Dec 23, 2014 11.55 11.66 11.52 11.61 2,896,708 +0.09(+0.81%)
Dec 22, 2014 11.38 11.53 11.32 11.52 2,406,355 +0.15(+1.34%)
Dec 19, 2014 11.40 11.47 11.30 11.36 6,165,406 -0.07(-0.59%)
Dec 18, 2014 11.32 11.44 11.21 11.43 4,760,098 +0.27(+2.42%)
Dec 17, 2014 10.98 11.17 10.88 11.16 7,762,038 +0.22(+2.00%)
Dec 16, 2014 10.93 11.13 10.83 10.94 6,261,941 -0.04(-0.38%)
Dec 15, 2014 11.03 11.13 10.92 10.98 5,871,528 -0.02(-0.15%)
Dec 12, 2014 10.93 11.06 10.87 11.00 5,909,518 -0.06(-0.53%)
Dec 11, 2014 10.86 11.27 10.86 11.06 6,407,722 +0.22(+2.02%)
Dec 10, 2014 10.81 11.02 10.68 10.84 5,092,777 +0.03(+0.23%)
Dec 09, 2014 10.60 10.87 10.55 10.82 3,963,635 +0.10(+0.94%)
Dec 08, 2014 10.82 10.89 10.65 10.71 3,504,338 -0.15(-1.40%)
Dec 05, 2014 10.74 10.90 10.67 10.87 4,456,866 +0.12(+1.10%)
Dec 04, 2014 10.82 10.95 10.71 10.75 2,179,492 -0.09(-0.86%)
Dec 03, 2014 10.66 10.87 10.62 10.84 2,263,486 +0.20(+1.90%)
Dec 02, 2014 10.45 10.68 10.45 10.64 3,030,208 +0.20(+1.94%)
Dec 01, 2014 10.47 10.52 10.33 10.44 3,843,268 -0.07(-0.64%)
Nov 28, 2014 10.44 10.56 10.44 10.50 1,330,843 +0.06(+0.57%)
Nov 26, 2014 10.49 10.44 10.44 10.44 1,407,818 -0.02(-0.16%)
Nov 25, 2014 10.44 10.54 10.37 10.46 2,656,577 +0.03(+0.32%)
Nov 24, 2014 10.18 10.43 10.18 10.43 4,667,706 +0.25(+2.49%)
Nov 21, 2014 10.28 10.35 10.17 10.17 3,065,935 -0.02(-0.16%)
Nov 20, 2014 10.01 10.20 9.989 10.19 3,437,674 +0.11(+1.09%)
Nov 19, 2014 10.13 10.22 10.01 10.08 2,743,302 -0.06(-0.58%)
Nov 18, 2014 10.08 10.18 10.07 10.14 2,731,066 +0.09(+0.92%)
Nov 17, 2014 9.997 10.14 9.972 10.05 4,381,834 +0.03(+0.25%)
Nov 14, 2014 10.35 10.37 9.963 10.02 7,196,326 -0.34(-3.26%)
Nov 13, 2014 10.49 10.54 10.25 10.36 3,701,734 -0.15(-1.44%)
Nov 12, 2014 10.31 10.53 10.27 10.51 4,214,375 +0.15(+1.47%)
Nov 11, 2014 10.55 10.56 10.35 10.36 5,513,213 -0.18(-1.68%)
Nov 10, 2014 10.67 10.67 10.47 10.54 6,681,094 -0.14(-1.34%)
Nov 07, 2014 10.70 10.82 10.60 10.68 5,465,357 +0.03(+0.24%)
Nov 06, 2014 10.56 10.66 10.45 10.66 4,291,786 +0.11(+1.04%)
Nov 05, 2014 10.49 10.55 10.40 10.55 5,494,854 +0.16(+1.54%)
Nov 04, 2014 10.25 10.42 10.17 10.39 7,449,842 +0.08(+0.82%)
Nov 03, 2014 10.35 10.37 10.20 10.30 5,182,993 +0.07(+0.66%)
Oct 31, 2014 10.10 10.28 10.06 10.23 7,856,308 +0.31(+3.15%)
Oct 30, 2014 9.677 9.997 9.668 9.921 6,414,119 +0.22(+2.26%)
Oct 29, 2014 9.828 9.845 9.601 9.702 4,938,174 -0.09(-0.95%)
Oct 28, 2014 9.575 9.837 9.575 9.795 8,698,311 +0.30(+3.11%)
Oct 27, 2014 9.550 9.618 9.618 9.499 5,594,192 -0.12(-1.23%)
Oct 24, 2014 9.736 9.736 9.521 9.618 4,462,324 -0.08(-0.87%)
Oct 23, 2014 9.626 9.888 9.559 9.702 7,605,352 +0.13(+1.32%)
Oct 22, 2014 9.398 9.925 9.352 9.575 11,453,996 +0.17(+1.79%)
Oct 21, 2014 9.499 9.601 9.086 9.407 22,906,504 -0.46(-4.70%)
Oct 20, 2014 9.795 9.904 9.748 9.871 5,267,178 +0.05(+0.52%)
Oct 17, 2014 9.854 9.955 9.765 9.820 3,743,906 +0.04(+0.43%)
Oct 16, 2014 9.440 9.845 9.407 9.778 6,559,660 +0.20(+2.11%)
Oct 15, 2014 9.154 9.630 9.078 9.575 7,739,857 +0.29(+3.09%)
Oct 14, 2014 9.533 9.592 9.246 9.289 6,843,048 -0.16(-1.70%)
Oct 13, 2014 9.744 9.862 9.440 9.449 6,344,580 -0.31(-3.20%)
Oct 10, 2014 9.820 9.955 9.693 9.761 4,597,647 -0.14(-1.45%)
Oct 09, 2014 10.32 10.36 9.862 9.904 6,770,171 -0.40(-3.93%)
Oct 08, 2014 10.16 10.33 10.06 10.31 6,774,969 +0.15(+1.50%)
Oct 07, 2014 10.27 10.36 10.16 10.16 5,185,190 -0.18(-1.71%)
Oct 06, 2014 10.44 10.47 10.28 10.33 3,327,537 -0.08(-0.81%)
Oct 03, 2014 10.33 10.45 10.33 10.42 3,587,811 +0.20(+1.98%)
Oct 02, 2014 10.29 10.33 10.12 10.22 3,722,432 -0.09(-0.90%)
Oct 01, 2014 10.49 10.51 10.23 10.31 6,036,501 -0.18(-1.69%)
Sep 30, 2014 10.54 10.60 10.44 10.49 4,750,266 -0.07(-0.64%)
Sep 29, 2014 10.50 10.62 10.47 10.55 2,000,248 -0.03(-0.32%)
Sep 26, 2014 10.47 10.62 10.42 10.59 2,900,079 +0.12(+1.13%)
Sep 25, 2014 10.66 10.71 10.44 10.47 4,135,232 -0.24(-2.21%)
Sep 24, 2014 10.53 10.74 10.49 10.71 4,586,736 +0.19(+1.85%)
Sep 23, 2014 10.68 10.72 10.48 10.51 5,298,768 -0.18(-1.66%)
Sep 22, 2014 10.53 10.73 10.50 10.69 4,390,413 +0.04(+0.40%)
Sep 19, 2014 10.81 10.91 10.64 10.65 5,623,265 -0.13(-1.25%)
Sep 18, 2014 10.81 10.86 10.66 10.78 3,460,204 -0.02(-0.16%)
Sep 17, 2014 10.88 10.93 10.72 10.80 2,720,700 -0.09(-0.85%)
Sep 16, 2014 10.91 10.97 10.82 10.89 3,824,013 -0.03(-0.31%)
Sep 15, 2014 10.82 10.98 10.77 10.93 6,539,773 +0.11(+1.01%)
Sep 12, 2014 10.76 10.82 10.71 10.82 3,799,648 +0.05(+0.47%)
Sep 11, 2014 10.72 10.86 10.69 10.76 4,559,750 -0.02(-0.16%)
Sep 10, 2014 10.74 10.79 10.63 10.78 2,989,353 +0.07(+0.63%)
Sep 09, 2014 10.73 10.81 10.69 10.71 2,275,124 -0.05(-0.47%)
Sep 08, 2014 10.79 10.87 10.70 10.76 2,112,933 -0.02(-0.16%)
Sep 05, 2014 10.72 10.79 10.66 10.78 3,926,585 +0.03(+0.24%)
Sep 04, 2014 10.89 10.92 10.74 10.76 4,173,041 -0.06(-0.55%)
Sep 03, 2014 10.90 10.96 10.72 10.82 6,102,227 -0.05(-0.47%)
Sep 02, 2014 10.85 10.91 10.80 10.87 3,830,265 +0.08(+0.70%)
Aug 29, 2014 10.72 10.79 10.79 10.79 2,466,082 +0.11(+1.03%)
Aug 28, 2014 10.65 10.72 10.60 10.68 3,182,349 +0.03(+0.24%)
Aug 27, 2014 10.59 10.66 10.59 10.66 2,871,849 +0.04(+0.40%)
Aug 26, 2014 10.68 10.77 10.59 10.61 2,847,523 -0.06(-0.55%)
Aug 25, 2014 10.67 10.72 10.62 10.67 3,476,796 +0.05(+0.48%)
Aug 22, 2014 10.63 10.64 10.56 10.62 2,523,948 +0.00(+0.00%)
Aug 21, 2014 10.52 10.62 10.47 10.62 3,332,688 +0.12(+1.12%)
Aug 20, 2014 10.41 10.52 10.33 10.50 3,631,441 +0.06(+0.57%)
Aug 19, 2014 10.58 10.66 10.41 10.44 11,355,589 -0.11(-1.04%)
Aug 18, 2014 10.49 10.55 10.44 10.55 4,408,960 +0.18(+1.71%)
Aug 15, 2014 10.37 10.39 10.24 10.38 7,054,656 +0.10(+0.98%)
Aug 14, 2014 10.08 10.31 10.08 10.28 7,884,027 +0.21(+2.10%)
Aug 13, 2014 10.07 10.17 10.03 10.06 3,179,665 +0.03(+0.25%)
Aug 12, 2014 10.12 10.17 9.989 10.04 2,873,423 -0.14(-1.41%)
Aug 11, 2014 10.22 10.25 10.12 10.18 3,113,261 +0.05(+0.50%)
Aug 08, 2014 10.09 10.15 10.05 10.13 2,062,400 +0.03(+0.33%)
Aug 07, 2014 10.11 10.22 10.06 10.10 4,189,621 +0.03(+0.33%)
Aug 06, 2014 10.06 10.20 10.01 10.06 7,463,321 -0.07(-0.67%)
Aug 05, 2014 10.12 10.21 10.01 10.13 4,680,234 -0.08(-0.83%)
Aug 04, 2014 10.19 10.26 10.11 10.22 5,551,174 +0.07(+0.66%)
Aug 01, 2014 10.09 10.23 10.09 10.15 7,224,288 +0.03(+0.25%)
Jul 31, 2014 10.21 10.23 9.955 10.12 8,367,761 -0.23(-2.20%)
Jul 30, 2014 10.33 10.38 10.22 10.35 5,071,533 +0.10(+0.99%)
Jul 29, 2014 10.39 10.43 10.25 10.25 3,402,303 -0.15(-1.46%)
Jul 28, 2014 10.39 10.46 10.23 10.40 4,525,054 +0.03(+0.33%)
Jul 25, 2014 10.35 10.45 10.28 10.37 4,097,855 -0.03(-0.32%)
Jul 24, 2014 10.12 10.58 10.07 10.40 10,076,777 +0.65(+6.66%)
Jul 23, 2014 9.677 9.786 9.636 9.753 3,647,936 +0.07(+0.70%)
Jul 22, 2014 9.871 9.871 9.634 9.685 3,073,339 -0.09(-0.95%)
Jul 21, 2014 9.879 9.879 9.719 9.778 5,922,834 -0.18(-1.78%)
Jul 18, 2014 9.668 10.01 9.668 9.955 3,303,634 +0.20(+2.08%)
Jul 17, 2014 9.828 9.888 9.727 9.753 3,937,687 -0.14(-1.45%)
Jul 16, 2014 9.980 9.980 9.833 9.896 2,349,882 -0.03(-0.34%)
Jul 15, 2014 9.921 9.997 9.837 9.930 3,247,501 +0.03(+0.26%)
Jul 14, 2014 9.938 10.01 9.862 9.904 2,429,554 +0.04(+0.43%)
Jul 11, 2014 9.736 9.904 9.719 9.862 2,927,668 +0.16(+1.65%)
Jul 10, 2014 9.550 9.753 9.499 9.702 2,881,599 -0.01(-0.09%)
Jul 09, 2014 9.685 9.736 9.651 9.710 1,895,099 +0.07(+0.70%)
Jul 08, 2014 9.702 9.719 9.567 9.643 2,896,683 -0.06(-0.61%)
Jul 07, 2014 9.845 9.871 9.685 9.702 2,796,095 -0.18(-1.79%)
Jul 03, 2014 9.879 9.879 9.879 9.879 1,397,032 +0.00(+0.00%)
Jul 02, 2014 9.938 9.955 9.828 9.879 3,801,663 -0.08(-0.76%)
Jul 01, 2014 9.913 9.980 9.820 9.955 3,747,967 +0.08(+0.85%)
Jun 30, 2014 9.786 9.913 9.736 9.871 5,227,626 +0.08(+0.78%)
Jun 27, 2014 9.744 9.938 9.744 9.795 19,191,310 +0.01(+0.09%)
Jun 26, 2014 9.845 9.845 9.693 9.786 4,183,714 -0.05(-0.51%)
Jun 25, 2014 9.744 9.854 9.744 9.837 4,102,982 +0.03(+0.34%)
Jun 24, 2014 9.837 9.972 9.769 9.803 5,037,116 -0.02(-0.17%)
Jun 23, 2014 9.913 9.972 9.727 9.820 9,433,718 -0.10(-1.02%)
Jun 20, 2014 9.850 10.01 9.850 9.921 8,595,329 +0.08(+0.86%)
Jun 19, 2014 9.828 9.888 9.786 9.837 3,037,190 +0.03(+0.26%)
Jun 18, 2014 9.812 9.837 9.677 9.812 5,865,973 +0.05(+0.52%)
Jun 17, 2014 9.634 9.761 9.575 9.761 6,269,005 +0.08(+0.87%)
Jun 16, 2014 9.601 9.744 9.592 9.677 3,488,771 +0.08(+0.79%)
Jun 13, 2014 9.516 9.634 9.457 9.601 2,701,360 +0.08(+0.89%)
Jun 12, 2014 9.550 9.609 9.457 9.516 3,974,198 -0.07(-0.70%)
Jun 11, 2014 9.634 9.643 9.542 9.584 2,670,064 -0.05(-0.53%)
Jun 10, 2014 9.618 9.651 9.432 9.634 5,203,058 -0.03(-0.35%)
Jun 06, 2014 9.643 9.693 9.626 9.668 2,933,881 +0.04(+0.44%)
Jun 05, 2014 9.483 9.643 9.398 9.626 3,824,821 +0.14(+1.51%)
Jun 04, 2014 9.567 9.601 9.449 9.483 7,968,145 -0.11(-1.14%)
Jun 03, 2014 9.339 9.626 9.339 9.592 10,547,048 +0.23(+2.43%)
Jun 02, 2014 9.280 9.415 9.170 9.364 7,173,057 +0.09(+1.00%)
May 30, 2014 9.238 9.272 9.154 9.272 10,870,140 +0.08(+0.83%)
May 29, 2014 9.170 9.229 9.145 9.196 5,837,701 +0.10(+1.11%)
May 28, 2014 9.078 9.137 9.019 9.095 6,787,034 +0.04(+0.47%)
May 27, 2014 8.909 9.078 8.884 9.052 8,583,999 +0.16(+1.80%)
May 23, 2014 8.833 8.892 8.892 8.892 4,411,686 +0.08(+0.86%)
May 22, 2014 8.867 8.892 8.765 8.816 4,997,951 -0.04(-0.48%)
May 21, 2014 8.799 8.892 8.765 8.858 8,384,501 +0.09(+1.06%)
May 20, 2014 8.867 8.875 8.732 8.765 30,983,142 -0.25(-2.81%)
May 19, 2014 8.825 9.044 8.782 9.019 2,351,275 +0.15(+1.71%)
May 16, 2014 8.816 8.867 8.706 8.867 1,665,839 +0.08(+0.86%)
May 15, 2014 8.960 8.968 8.791 8.791 3,702,347 -0.21(-2.34%)
May 14, 2014 9.086 9.154 8.985 9.002 3,790,413 -0.08(-0.93%)
May 13, 2014 8.968 9.111 8.951 9.086 3,519,623 +0.12(+1.32%)
May 12, 2014 8.825 8.968 8.825 8.968 2,792,715 +0.19(+2.11%)
May 09, 2014 8.723 8.863 8.690 8.782 3,222,329 +0.01(+0.10%)
May 08, 2014 8.884 8.976 8.749 8.774 4,516,391 -0.14(-1.61%)
May 07, 2014 8.690 8.926 8.664 8.917 5,842,895 +0.24(+2.72%)
May 06, 2014 8.706 8.774 8.664 8.681 2,810,014 -0.06(-0.68%)
May 05, 2014 8.605 8.757 8.555 8.740 3,041,812 +0.08(+0.88%)
May 02, 2014 8.656 8.749 8.605 8.664 3,250,062 +0.04(+0.49%)
May 01, 2014 8.698 8.740 8.571 8.622 4,446,635 -0.03(-0.39%)
Apr 30, 2014 8.529 8.706 8.487 8.656 3,647,947 +0.06(+0.69%)
Apr 29, 2014 8.706 8.715 8.563 8.597 3,367,397 -0.11(-1.26%)
Apr 28, 2014 8.884 8.900 8.588 8.706 4,090,442 -0.11(-1.24%)
Apr 25, 2014 8.715 8.858 8.711 8.816 3,929,428 +0.03(+0.29%)
Apr 24, 2014 8.664 8.816 8.580 8.791 6,693,625 +0.34(+3.99%)
Apr 23, 2014 8.555 8.580 8.420 8.453 3,869,928 -0.13(-1.47%)
Apr 22, 2014 8.504 8.614 8.470 8.580 2,601,860 +0.08(+0.99%)
Apr 21, 2014 8.428 8.542 8.369 8.496 2,704,852 +0.09(+1.10%)
Apr 17, 2014 8.301 8.403 8.403 8.403 4,222,152 +0.10(+1.22%)
Apr 16, 2014 8.285 8.344 8.251 8.301 2,687,588 +0.09(+1.13%)
Apr 15, 2014 8.327 8.344 8.006 8.209 5,474,395 -0.11(-1.32%)
Apr 14, 2014 8.335 8.369 8.251 8.318 2,785,833 +0.04(+0.51%)
Apr 11, 2014 8.251 8.293 8.209 8.276 3,712,308 -0.09(-1.11%)
Apr 10, 2014 8.563 8.588 8.369 8.369 4,547,204 -0.18(-2.07%)
Apr 09, 2014 8.436 8.588 8.361 8.546 2,773,704 +0.13(+1.60%)
Apr 08, 2014 8.394 8.470 8.301 8.411 2,562,469 +0.00(+0.00%)
Apr 07, 2014 8.504 8.529 8.344 8.411 3,404,748 -0.10(-1.19%)
Apr 04, 2014 8.732 8.808 8.487 8.512 3,279,665 -0.19(-2.13%)
Apr 03, 2014 8.749 8.765 8.647 8.698 1,729,806 -0.03(-0.39%)
Apr 02, 2014 8.614 8.749 8.571 8.732 2,373,013 +0.10(+1.17%)
Apr 01, 2014 8.555 8.656 8.521 8.630 2,458,916 +0.06(+0.69%)
Mar 31, 2014 8.335 8.588 8.318 8.571 3,593,558 +0.25(+3.04%)
Mar 28, 2014 8.251 8.352 8.209 8.318 2,565,975 +0.09(+1.13%)
Mar 27, 2014 8.268 8.344 8.150 8.226 3,767,597 -0.07(-0.81%)
Mar 26, 2014 8.529 8.555 8.285 8.293 2,879,794 -0.19(-2.29%)
Mar 25, 2014 8.445 8.533 8.361 8.487 2,704,237 +0.07(+0.80%)
Mar 24, 2014 8.512 8.588 8.352 8.420 2,503,794 -0.09(-1.09%)
Mar 21, 2014 8.504 8.571 8.479 8.512 3,436,132 +0.03(+0.40%)
Mar 20, 2014 8.563 8.580 8.462 8.479 1,586,478 -0.08(-0.99%)
Mar 19, 2014 8.715 8.715 8.504 8.563 2,469,320 -0.13(-1.46%)
Mar 18, 2014 8.673 8.690 8.571 8.690 2,541,455 +0.03(+0.29%)
Mar 17, 2014 8.546 8.698 8.521 8.664 3,197,998 +0.15(+1.78%)
Mar 14, 2014 8.453 8.563 8.436 8.512 1,781,678 +0.02(+0.20%)
Mar 13, 2014 8.673 8.690 8.479 8.496 2,208,307 -0.17(-1.95%)
Mar 12, 2014 8.630 8.690 8.580 8.664 1,718,344 -0.03(-0.29%)
Mar 11, 2014 8.749 8.799 8.660 8.690 1,910,188 -0.10(-1.15%)
Mar 10, 2014 8.765 8.799 8.673 8.791 2,142,264 -0.03(-0.29%)
Mar 07, 2014 8.858 8.884 8.782 8.816 1,775,132 -0.03(-0.29%)
Mar 06, 2014 8.858 8.943 8.833 8.841 1,357,584 -0.02(-0.19%)
Mar 05, 2014 8.858 8.900 8.799 8.858 1,888,161 -0.02(-0.19%)
Mar 04, 2014 8.833 8.909 8.799 8.875 4,193,186 +0.13(+1.54%)
Mar 03, 2014 8.571 8.782 8.563 8.740 4,351,145 +0.10(+1.17%)
Feb 28, 2014 8.715 8.732 8.622 8.639 3,746,093 -0.06(-0.68%)
Feb 27, 2014 8.690 8.723 8.580 8.698 1,792,226 +0.01(+0.10%)
Feb 26, 2014 8.715 8.774 8.656 8.690 2,398,587 +0.01(+0.10%)
Feb 25, 2014 8.673 8.715 8.630 8.681 2,611,781 +0.01(+0.10%)
Feb 24, 2014 8.706 8.753 8.643 8.673 2,009,798 -0.03(-0.39%)
Feb 21, 2014 8.706 8.757 8.647 8.706 2,353,007 +0.01(+0.10%)
Feb 20, 2014 8.799 8.816 8.588 8.698 5,314,156 -0.05(-0.58%)
Feb 19, 2014 8.858 8.875 8.749 8.749 3,890,068 -0.17(-1.89%)
Feb 18, 2014 8.892 8.926 8.829 8.917 4,049,236 +0.06(+0.67%)
Feb 14, 2014 8.858 8.858 8.858 8.858 4,434,919 +0.00(+0.00%)
Feb 13, 2014 8.571 8.884 8.571 8.858 6,392,702 +0.22(+2.54%)
Feb 12, 2014 8.369 8.749 8.369 8.639 13,189,365 +0.02(+0.20%)
Feb 11, 2014 8.563 8.660 8.453 8.622 4,567,331 +0.03(+0.39%)
Feb 10, 2014 8.344 8.630 8.276 8.588 5,569,644 +0.24(+2.93%)
Feb 07, 2014 8.141 8.386 8.082 8.344 6,771,099 +0.30(+3.67%)
Feb 06, 2014 8.107 8.352 8.040 8.048 9,534,393 +0.08(+0.95%)
Feb 05, 2014 7.905 7.981 7.846 7.972 3,356,532 +0.02(+0.21%)
Feb 04, 2014 7.922 8.015 7.770 7.956 3,120,319 +0.11(+1.40%)
Feb 03, 2014 8.015 8.095 7.829 7.846 3,449,035 -0.17(-2.11%)
Jan 31, 2014 7.905 8.099 7.795 8.015 5,261,199 +0.02(+0.21%)
Jan 30, 2014 7.930 8.091 7.888 7.998 4,034,928 +0.14(+1.83%)
Jan 29, 2014 7.753 8.032 7.707 7.854 5,914,188 +0.03(+0.43%)
Jan 28, 2014 7.728 7.846 7.677 7.821 2,805,080 +0.08(+1.09%)
Jan 27, 2014 7.837 7.867 7.694 7.736 2,687,735 -0.05(-0.65%)
Jan 24, 2014 7.846 7.854 7.719 7.787 4,379,666 -0.08(-1.07%)
Jan 23, 2014 7.888 7.913 7.837 7.871 3,728,291 -0.03(-0.32%)
Jan 22, 2014 7.846 7.913 7.837 7.897 2,619,415 +0.08(+0.97%)
Jan 21, 2014 7.863 7.871 7.795 7.821 1,804,075 +0.02(+0.22%)
Jan 17, 2014 7.863 7.804 7.804 7.804 1,878,869 -0.08(-1.07%)
Jan 16, 2014 7.930 7.960 7.812 7.888 2,339,155 -0.04(-0.53%)
Jan 15, 2014 7.930 8.057 7.913 7.930 4,818,347 +0.00(+0.00%)
Jan 14, 2014 7.787 7.939 7.787 7.930 4,294,033 +0.15(+1.95%)
Jan 13, 2014 7.812 7.846 7.711 7.778 2,274,099 -0.03(-0.43%)
Jan 10, 2014 7.846 7.850 7.762 7.812 2,800,895 -0.01(-0.11%)
Jan 09, 2014 7.829 7.833 7.736 7.821 2,118,936 +0.03(+0.43%)
Jan 08, 2014 7.821 7.821 7.736 7.787 3,056,430 -0.02(-0.22%)
Jan 07, 2014 7.837 7.854 7.770 7.804 2,824,398 +0.02(+0.22%)
Jan 06, 2014 7.981 7.989 7.762 7.787 3,259,491 -0.13(-1.70%)
Jan 03, 2014 7.989 7.989 7.871 7.922 2,734,898 -0.08(-0.95%)
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.