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

Graphic Packaging Holding Company (NY: GPK )

27.46 -0.67 (-2.38%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Aug 31, 2005 2.784 2.818 2.716 2.775 121,146 +0.00(+0.00%)
Aug 30, 2005 2.868 2.868 2.742 2.775 62,588 -0.08(-2.66%)
Aug 29, 2005 2.801 2.868 2.759 2.851 100,046 +0.05(+1.81%)
Aug 26, 2005 2.868 2.885 2.792 2.801 103,958 -0.11(-3.77%)
Aug 25, 2005 2.910 2.953 2.818 2.910 34,731 +0.03(+1.17%)
Aug 24, 2005 2.961 3.037 2.784 2.877 86,058 -0.07(-2.29%)
Aug 23, 2005 2.995 2.995 2.835 2.944 66,499 -0.05(-1.69%)
Aug 22, 2005 2.775 3.037 2.775 2.995 161,686 +0.19(+6.61%)
Aug 19, 2005 2.902 2.961 2.767 2.809 49,904 -0.09(-3.20%)
Aug 18, 2005 2.936 2.970 2.826 2.902 61,402 -0.08(-2.55%)
Aug 17, 2005 2.953 3.029 2.910 2.978 95,778 -0.01(-0.28%)
Aug 16, 2005 3.062 3.079 2.868 2.986 146,039 -0.13(-4.06%)
Aug 15, 2005 3.088 3.113 3.012 3.113 83,332 +0.00(+0.00%)
Aug 12, 2005 3.206 3.206 3.029 3.113 172,828 -0.08(-2.38%)
Aug 11, 2005 2.953 3.197 2.927 3.189 167,376 +0.24(+8.00%)
Aug 10, 2005 2.877 3.020 2.877 2.953 152,558 +0.07(+2.34%)
Aug 09, 2005 2.919 3.071 2.877 2.885 43,385 +0.01(+0.29%)
Aug 08, 2005 2.953 2.995 2.784 2.877 139,045 -0.04(-1.45%)
Aug 05, 2005 3.121 3.121 2.835 2.919 204,241 -0.15(-4.95%)
Aug 04, 2005 3.164 3.265 3.045 3.071 172,236 -0.12(-3.70%)
Aug 03, 2005 3.248 3.248 3.189 3.189 218,110 -0.08(-2.33%)
Aug 02, 2005 3.248 3.307 3.248 3.265 50,260 +0.04(+1.31%)
Aug 01, 2005 3.265 3.332 3.223 3.223 115,219 -0.03(-0.78%)
Jul 29, 2005 3.307 3.332 3.172 3.248 87,362 -0.03(-1.03%)
Jul 28, 2005 3.231 3.349 3.231 3.282 130,984 +0.01(+0.26%)
Jul 27, 2005 3.299 3.315 3.172 3.273 158,011 -0.02(-0.51%)
Jul 26, 2005 3.180 3.290 3.147 3.290 94,474 +0.13(+4.00%)
Jul 25, 2005 3.155 3.265 3.113 3.164 82,976 -0.01(-0.27%)
Jul 22, 2005 3.062 3.239 3.062 3.172 147,461 +0.09(+3.01%)
Jul 21, 2005 3.214 3.265 3.062 3.079 72,071 -0.14(-4.45%)
Jul 20, 2005 3.164 3.223 3.079 3.223 127,902 +0.09(+2.97%)
Jul 19, 2005 3.079 3.214 3.045 3.130 76,575 +0.13(+4.51%)
Jul 18, 2005 3.096 3.121 2.995 2.995 92,341 -0.13(-4.05%)
Jul 15, 2005 3.155 3.231 3.121 3.121 213,131 -0.06(-1.86%)
Jul 14, 2005 3.248 3.299 3.172 3.180 65,314 -0.01(-0.26%)
Jul 13, 2005 3.180 3.256 3.180 3.189 36,272 +0.01(+0.27%)
Jul 12, 2005 3.164 3.290 3.121 3.180 93,408 -0.03(-0.79%)
Jul 11, 2005 3.206 3.341 3.206 3.206 214,198 -0.04(-1.30%)
Jul 08, 2005 3.045 3.290 2.953 3.248 193,335 +0.14(+4.62%)
Jul 07, 2005 3.037 3.172 2.919 3.104 94,593 +0.02(+0.55%)
Jul 06, 2005 3.282 3.290 3.037 3.088 116,167 -0.12(-3.68%)
Jul 05, 2005 3.248 3.248 3.164 3.206 94,712 +0.01(+0.26%)
Jul 01, 2005 3.164 3.206 3.088 3.197 61,165 +0.12(+3.84%)
Jun 30, 2005 3.231 3.290 3.071 3.079 85,110 -0.13(-3.95%)
Jun 29, 2005 3.121 3.248 3.121 3.206 92,933 +0.03(+1.06%)
Jun 28, 2005 2.936 3.189 2.936 3.172 154,455 +0.22(+7.43%)
Jun 27, 2005 3.020 3.096 2.953 2.953 112,374 -0.03(-1.13%)
Jun 24, 2005 3.121 3.121 2.902 2.986 550,610 -0.09(-3.01%)
Jun 23, 2005 3.223 3.248 3.079 3.079 101,942 -0.17(-5.20%)
Jun 22, 2005 3.256 3.332 3.130 3.248 92,696 +0.01(+0.26%)
Jun 21, 2005 3.138 3.332 3.121 3.239 111,307 +0.07(+2.13%)
Jun 20, 2005 3.206 3.265 3.164 3.172 321,357 -0.08(-2.59%)
Jun 17, 2005 3.239 3.332 3.214 3.256 290,537 +0.03(+1.05%)
Jun 16, 2005 3.206 3.248 3.180 3.223 131,577 +0.03(+0.79%)
Jun 15, 2005 3.180 3.248 3.147 3.197 139,282 +0.02(+0.53%)
Jun 14, 2005 2.970 3.239 2.936 3.180 163,464 +0.16(+5.31%)
Jun 13, 2005 3.054 3.164 3.003 3.020 72,426 -0.03(-1.11%)
Jun 10, 2005 2.995 3.088 2.978 3.054 78,827 +0.10(+3.43%)
Jun 09, 2005 3.054 3.206 2.953 2.953 227,000 -0.18(-5.66%)
Jun 08, 2005 3.206 3.349 3.096 3.130 105,617 -0.06(-1.85%)
Jun 07, 2005 3.239 3.391 3.180 3.189 257,346 -0.03(-0.79%)
Jun 06, 2005 3.121 3.332 3.045 3.214 135,015 +0.16(+5.25%)
Jun 03, 2005 3.273 3.290 2.953 3.054 195,469 -0.24(-7.18%)
Jun 02, 2005 3.248 3.341 3.206 3.290 108,462 +0.02(+0.52%)
Jun 01, 2005 3.164 3.332 3.079 3.273 95,423 +0.11(+3.47%)
May 31, 2005 3.248 3.273 3.138 3.164 76,338 +0.00(+0.00%)
May 27, 2005 3.231 3.231 3.071 3.164 64,840 -0.06(-1.83%)
May 26, 2005 3.096 3.290 3.012 3.223 88,903 +0.20(+6.70%)
May 25, 2005 3.155 3.155 2.868 3.020 218,703 -0.18(-5.54%)
May 24, 2005 3.189 3.290 3.164 3.197 78,590 -0.01(-0.26%)
May 23, 2005 3.282 3.332 3.172 3.206 155,877 +0.01(+0.26%)
May 20, 2005 3.197 3.307 3.164 3.197 115,811 +0.00(+0.00%)
May 19, 2005 3.290 3.290 3.121 3.197 134,778 -0.09(-2.82%)
May 18, 2005 3.138 3.374 3.138 3.290 222,496 +0.26(+8.64%)
May 17, 2005 3.121 3.155 2.953 3.029 226,052 -0.12(-3.75%)
May 16, 2005 3.088 3.307 3.079 3.147 133,829 +0.09(+3.04%)
May 13, 2005 3.130 3.391 2.927 3.054 213,368 +0.01(+0.28%)
May 12, 2005 3.374 3.459 3.003 3.045 113,559 -0.29(-8.61%)
May 11, 2005 3.248 3.391 3.037 3.332 125,769 +0.17(+5.33%)
May 10, 2005 3.501 3.509 3.121 3.164 101,824 -0.34(-9.64%)
May 09, 2005 3.197 3.501 3.147 3.501 126,598 +0.33(+10.37%)
May 06, 2005 3.383 3.552 3.130 3.172 126,243 -0.13(-3.84%)
May 05, 2005 3.543 3.543 3.189 3.299 337,596 +0.13(+4.27%)
May 04, 2005 3.374 3.374 3.071 3.164 108,106 +0.16(+5.34%)
May 03, 2005 2.944 3.172 2.860 3.003 143,431 +0.08(+2.59%)
May 02, 2005 2.809 2.953 2.742 2.927 133,829 +0.19(+7.10%)
Apr 29, 2005 2.607 2.767 2.514 2.733 171,880 +0.15(+5.88%)
Apr 28, 2005 2.877 2.927 2.581 2.581 124,109 -0.30(-10.26%)
Apr 27, 2005 2.885 2.986 2.716 2.877 113,559 -0.01(-0.29%)
Apr 26, 2005 3.003 3.012 2.860 2.885 116,760 -0.12(-3.93%)
Apr 25, 2005 2.936 3.121 2.910 3.003 104,906 +0.10(+3.49%)
Apr 22, 2005 3.290 3.290 2.902 2.902 308,199 -0.44(-13.13%)
Apr 21, 2005 3.290 3.408 3.223 3.341 269,318 +0.12(+3.66%)
Apr 20, 2005 3.358 3.358 3.206 3.223 279,276 -0.15(-4.50%)
Apr 19, 2005 3.223 3.391 3.142 3.374 104,906 +0.17(+5.26%)
Apr 18, 2005 3.282 3.315 2.995 3.206 112,611 -0.07(-2.06%)
Apr 15, 2005 3.223 3.307 3.104 3.273 128,614 +0.07(+2.11%)
Apr 14, 2005 3.374 3.459 3.164 3.206 96,490 -0.19(-5.71%)
Apr 13, 2005 3.518 3.543 3.273 3.400 95,897 -0.12(-3.36%)
Apr 12, 2005 3.383 3.568 3.265 3.518 103,839 +0.08(+2.46%)
Apr 11, 2005 3.459 3.746 3.374 3.433 125,413 +0.03(+0.74%)
Apr 08, 2005 3.653 3.695 3.400 3.408 106,684 -0.24(-6.70%)
Apr 07, 2005 3.628 3.729 3.526 3.653 48,245 -0.02(-0.46%)
Apr 06, 2005 3.737 3.881 3.602 3.670 357,629 +0.00(+0.00%)
Apr 05, 2005 3.568 3.754 3.568 3.670 132,999 +0.16(+4.57%)
Apr 04, 2005 3.568 3.661 3.383 3.509 156,351 -0.06(-1.65%)
Apr 01, 2005 3.720 3.906 3.560 3.568 145,446 -0.15(-4.08%)
Mar 31, 2005 3.881 3.881 3.628 3.720 135,607 -0.13(-3.29%)
Mar 30, 2005 3.670 3.923 3.670 3.847 84,991 +0.16(+4.35%)
Mar 29, 2005 3.703 4.041 3.678 3.687 155,996 -0.02(-0.46%)
Mar 28, 2005 3.754 3.796 3.619 3.703 48,007 -0.06(-1.57%)
Mar 24, 2005 3.644 3.838 3.644 3.763 283,662 +0.16(+4.45%)
Mar 23, 2005 3.712 3.847 3.594 3.602 114,270 -0.07(-1.84%)
Mar 22, 2005 3.712 3.948 3.661 3.670 91,630 -0.05(-1.36%)
Mar 21, 2005 3.948 3.965 3.670 3.720 170,458 -0.22(-5.57%)
Mar 18, 2005 4.201 4.260 3.889 3.940 342,219 -0.19(-4.69%)
Mar 17, 2005 4.134 4.226 4.075 4.134 89,970 +0.03(+0.82%)
Mar 16, 2005 4.016 4.100 3.999 4.100 110,003 +0.05(+1.25%)
Mar 15, 2005 4.210 4.302 4.007 4.049 251,656 -0.13(-3.23%)
Mar 14, 2005 4.294 4.328 4.159 4.184 174,962 -0.10(-2.36%)
Mar 11, 2005 4.336 4.336 4.176 4.286 198,670 -0.06(-1.36%)
Mar 10, 2005 4.260 4.454 4.235 4.345 509,477 +0.08(+1.98%)
Mar 09, 2005 4.539 4.539 4.092 4.260 283,187 -0.30(-6.65%)
Mar 08, 2005 4.758 4.825 4.555 4.564 92,933 -0.19(-3.91%)
Mar 07, 2005 5.053 5.053 4.741 4.750 96,134 -0.35(-6.79%)
Mar 04, 2005 5.062 5.146 5.011 5.095 156,944 +0.09(+1.86%)
Mar 03, 2005 5.188 5.188 4.893 5.003 222,733 -0.35(-6.61%)
Mar 02, 2005 5.239 5.543 5.239 5.357 73,967 +0.04(+0.79%)
Mar 01, 2005 5.146 5.348 5.062 5.315 106,091 +0.19(+3.79%)
Feb 28, 2005 5.399 5.399 5.019 5.121 107,514 -0.28(-5.16%)
Feb 25, 2005 5.146 5.416 5.104 5.399 81,791 +0.24(+4.58%)
Feb 24, 2005 5.019 5.163 4.859 5.163 90,681 +0.12(+2.34%)
Feb 23, 2005 4.935 5.230 4.927 5.045 91,511 +0.15(+3.10%)
Feb 22, 2005 4.977 5.019 4.809 4.893 131,340 -0.17(-3.33%)
Feb 18, 2005 5.205 5.273 4.910 5.062 159,671 -0.13(-2.44%)
Feb 17, 2005 5.483 5.517 5.154 5.188 98,979 -0.32(-5.82%)
Feb 16, 2005 5.408 5.576 5.382 5.509 67,566 +0.08(+1.56%)
Feb 15, 2005 5.382 5.576 5.348 5.424 99,097 +0.03(+0.63%)
Feb 14, 2005 5.424 5.517 5.357 5.391 55,831 -0.06(-1.08%)
Feb 11, 2005 5.467 5.635 5.382 5.450 114,863 -0.04(-0.77%)
Feb 10, 2005 5.568 5.568 5.332 5.492 69,463 -0.08(-1.36%)
Feb 09, 2005 5.686 5.686 5.399 5.568 135,370 -0.08(-1.49%)
Feb 08, 2005 5.720 5.728 5.509 5.652 48,956 -0.13(-2.19%)
Feb 07, 2005 5.711 5.829 5.711 5.779 90,326 +0.08(+1.48%)
Feb 04, 2005 5.652 5.694 5.652 5.694 62,943 +0.00(+0.00%)
Feb 03, 2005 5.618 5.694 5.500 5.694 72,545 +0.00(+0.00%)
Feb 02, 2005 5.677 5.711 5.635 5.694 84,399 -0.01(-0.15%)
Feb 01, 2005 5.652 5.711 5.635 5.703 78,235 +0.03(+0.60%)
Jan 31, 2005 5.610 5.728 5.610 5.669 73,730 +0.10(+1.82%)
Jan 28, 2005 5.669 5.669 5.416 5.568 105,143 -0.17(-2.94%)
Jan 27, 2005 5.737 5.753 5.661 5.737 48,956 -0.03(-0.44%)
Jan 26, 2005 5.720 5.812 5.677 5.762 55,950 +0.08(+1.34%)
Jan 25, 2005 5.728 5.863 5.677 5.686 100,994 -0.02(-0.30%)
Jan 24, 2005 5.804 5.829 5.602 5.703 130,866 -0.05(-0.88%)
Jan 21, 2005 5.737 5.855 5.686 5.753 85,110 +0.02(+0.29%)
Jan 20, 2005 5.720 5.855 5.694 5.737 121,620 -0.03(-0.58%)
Jan 19, 2005 6.091 6.091 5.737 5.770 119,249 -0.30(-5.00%)
Jan 18, 2005 5.661 6.141 5.610 6.074 157,655 +0.39(+6.82%)
Jan 14, 2005 5.635 5.694 5.526 5.686 54,883 +0.09(+1.66%)
Jan 13, 2005 5.753 5.753 5.492 5.593 105,261 -0.13(-2.36%)
Jan 12, 2005 5.694 5.753 5.509 5.728 145,802 -0.01(-0.15%)
Jan 11, 2005 5.677 5.796 5.424 5.737 123,872 -0.03(-0.44%)
Jan 10, 2005 5.509 6.006 5.509 5.762 112,729 +0.19(+3.48%)
Jan 07, 2005 5.863 5.863 5.357 5.568 237,195 -0.31(-5.31%)
Jan 06, 2005 5.973 6.108 5.880 5.880 66,974 -0.05(-0.85%)
Jan 05, 2005 5.939 6.125 5.846 5.931 132,999 -0.03(-0.57%)
Jan 04, 2005 6.133 6.234 5.888 5.964 197,010 -0.12(-1.94%)
Jan 03, 2005 6.125 6.260 6.049 6.082 175,199 +0.01(+0.14%)
Dec 31, 2004 6.243 6.243 6.066 6.074 72,308 -0.13(-2.17%)
Dec 30, 2004 6.268 6.327 6.201 6.209 34,257 -0.04(-0.67%)
Dec 29, 2004 6.352 6.369 6.243 6.251 44,214 -0.14(-2.24%)
Dec 28, 2004 6.352 6.395 6.336 6.395 106,921 +0.04(+0.66%)
Dec 27, 2004 6.386 6.395 6.268 6.352 39,828 -0.03(-0.40%)
Dec 23, 2004 6.420 6.437 6.352 6.378 155,759 -0.03(-0.53%)
Dec 22, 2004 6.411 6.445 6.386 6.411 268,370 +0.00(+0.00%)
Dec 21, 2004 6.437 6.437 6.352 6.411 323,372 +0.00(+0.00%)
Dec 20, 2004 6.327 6.454 6.201 6.411 245,848 +0.10(+1.60%)
Dec 17, 2004 6.268 6.310 6.125 6.310 122,450 +0.07(+1.08%)
Dec 16, 2004 6.411 6.411 6.150 6.243 97,319 -0.19(-2.89%)
Dec 15, 2004 6.344 6.437 6.285 6.428 76,694 +0.02(+0.26%)
Dec 14, 2004 6.386 6.538 6.302 6.411 117,589 +0.00(+0.00%)
Dec 13, 2004 6.411 6.445 6.276 6.411 78,353 +0.04(+0.66%)
Dec 10, 2004 6.276 6.411 6.125 6.369 78,590 +0.06(+0.94%)
Dec 09, 2004 6.150 6.327 6.066 6.310 138,097 +0.08(+1.22%)
Dec 08, 2004 6.057 6.310 6.049 6.234 138,097 +0.24(+3.94%)
Dec 07, 2004 6.327 6.336 5.956 5.998 202,818 -0.35(-5.58%)
Dec 06, 2004 6.496 6.496 6.276 6.352 123,279 -0.17(-2.59%)
Dec 03, 2004 6.538 6.563 6.378 6.521 199,618 -0.33(-4.80%)
Dec 02, 2004 6.816 6.875 6.791 6.850 1,648,393 +0.00(+0.00%)
Dec 01, 2004 6.749 6.918 6.749 6.850 226,763 -0.03(-0.49%)
Nov 30, 2004 6.951 6.994 6.799 6.884 151,017 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,774 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.622 6.732 32,479 +0.04(+0.63%)
Nov 24, 2004 6.369 6.707 6.369 6.690 102,061 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,769 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.546 98,623 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.099 6.116 44,096 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.158 6.344 32,479 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.369 54,290 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,579 -0.23(-3.51%)
Nov 15, 2004 6.462 6.546 6.251 6.487 83,450 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,068 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.141 6.327 82,028 +0.08(+1.35%)
Nov 10, 2004 5.990 6.504 5.922 6.243 79,657 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.964 6.015 53,342 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.905 5.964 57,965 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.947 6.133 71,715 -0.03(-0.41%)
Nov 04, 2004 5.888 6.369 5.838 6.158 87,007 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,551 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,738 -0.17(-2.82%)
Nov 01, 2004 5.762 6.006 5.737 5.990 35,205 +0.20(+3.50%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,880 -0.22(-3.65%)
Oct 28, 2004 5.947 6.023 5.804 6.006 79,065 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,589 +0.17(+2.90%)
Oct 26, 2004 5.694 5.821 5.568 5.821 103,483 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,256 +0.22(+4.03%)
Oct 22, 2004 5.694 5.762 5.357 5.441 64,721 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,360 +0.19(+3.37%)
Oct 20, 2004 5.441 5.509 5.332 5.500 34,731 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,092 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,540 +0.00(+0.00%)
Oct 15, 2004 5.424 5.770 5.399 5.627 76,812 +0.20(+3.73%)
Oct 14, 2004 5.551 5.618 5.374 5.424 73,967 -0.19(-3.45%)
Oct 13, 2004 5.559 5.829 5.559 5.618 155,166 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,146 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,076 +0.17(+3.25%)
Oct 08, 2004 5.315 5.365 5.138 5.188 137,741 -0.19(-3.45%)
Oct 07, 2004 5.534 5.635 5.315 5.374 92,696 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,323 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.677 5.686 41,369 -0.12(-2.03%)
Oct 04, 2004 5.762 5.947 5.762 5.804 88,903 +0.04(+0.73%)
Oct 01, 2004 5.551 5.796 5.517 5.762 75,627 +0.30(+5.40%)
Sep 30, 2004 5.483 5.526 5.323 5.467 128,139 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,618 +0.11(+2.02%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,945 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.483 143,668 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.289 5.289 47,415 -0.02(-0.32%)
Sep 23, 2004 5.365 5.365 5.298 5.306 33,664 -0.01(-0.16%)
Sep 22, 2004 5.618 5.618 5.214 5.315 122,450 -0.35(-6.25%)
Sep 21, 2004 5.500 5.669 5.500 5.669 67,803 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.483 5.500 80,013 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,779 -0.38(-6.36%)
Sep 16, 2004 5.753 5.973 5.753 5.973 72,663 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,676 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.483 67,448 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,187 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,120 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,218 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,067 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,474 +0.20(+3.42%)
Sep 03, 2004 6.074 6.158 5.812 5.914 135,252 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,025 +0.78(+14.53%)
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.