Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greif Bros Corp (NY: GEF )

62.32 -0.57 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 8.472 8.627 8.465 8.592 170,395 +0.14(+1.63%)
Oct 28, 2005 8.028 8.461 8.028 8.454 170,395 +0.36(+4.49%)
Oct 27, 2005 8.248 8.251 8.090 8.090 97,267 -0.17(-2.08%)
Oct 26, 2005 8.359 8.359 8.202 8.262 139,511 -0.08(-0.91%)
Oct 25, 2005 8.479 8.479 8.149 8.338 162,231 -0.17(-1.99%)
Oct 24, 2005 8.240 8.568 8.240 8.507 155,841 +0.18(+2.13%)
Oct 21, 2005 8.169 8.351 8.127 8.330 83,777 +0.18(+2.19%)
Oct 20, 2005 8.423 8.423 8.042 8.151 97,622 -0.28(-3.36%)
Oct 19, 2005 8.241 8.434 8.072 8.434 170,040 +0.19(+2.34%)
Oct 18, 2005 8.333 8.350 8.220 8.241 236,069 -0.08(-0.93%)
Oct 17, 2005 8.486 8.486 8.085 8.319 227,904 -0.17(-1.98%)
Oct 14, 2005 8.226 8.521 8.158 8.486 233,584 +0.29(+3.52%)
Oct 13, 2005 8.090 8.211 8.035 8.197 166,491 +0.09(+1.15%)
Oct 12, 2005 8.183 8.323 7.934 8.104 203,055 -0.08(-0.96%)
Oct 11, 2005 8.114 8.316 8.096 8.183 247,429 +0.08(+1.03%)
Oct 10, 2005 8.514 8.266 8.057 8.100 122,117 -0.14(-1.69%)
Oct 07, 2005 8.000 8.283 7.986 8.240 62,478 +0.26(+3.23%)
Oct 06, 2005 8.162 8.162 7.902 7.982 125,666 -0.20(-2.46%)
Oct 05, 2005 8.451 8.451 8.113 8.183 149,451 -0.29(-3.41%)
Oct 04, 2005 8.690 8.716 8.451 8.472 146,966 -0.19(-2.23%)
Oct 03, 2005 8.437 8.692 8.423 8.665 138,091 +0.20(+2.36%)
Sep 30, 2005 8.479 8.479 8.283 8.465 94,072 -0.02(-0.27%)
Sep 29, 2005 8.309 8.488 8.162 8.488 120,697 +0.16(+1.98%)
Sep 28, 2005 8.251 8.347 8.188 8.323 157,971 +0.07(+0.87%)
Sep 27, 2005 8.254 8.328 8.151 8.251 91,587 -0.05(-0.63%)
Sep 26, 2005 8.331 8.338 8.155 8.303 104,367 +0.01(+0.08%)
Sep 23, 2005 8.296 8.324 8.071 8.296 102,237 +0.01(+0.17%)
Sep 22, 2005 8.183 8.323 8.127 8.282 84,487 +0.05(+0.56%)
Sep 21, 2005 8.366 8.451 8.223 8.235 157,261 -0.20(-2.35%)
Sep 20, 2005 8.324 8.585 8.324 8.434 226,129 -0.02(-0.18%)
Sep 19, 2005 8.521 8.530 8.430 8.450 132,056 -0.10(-1.17%)
Sep 16, 2005 8.416 8.555 8.359 8.550 374,161 +0.18(+2.10%)
Sep 15, 2005 8.279 8.421 8.276 8.373 110,047 +0.08(+0.93%)
Sep 14, 2005 8.592 8.623 8.275 8.296 152,291 -0.27(-3.20%)
Sep 13, 2005 8.526 8.662 8.517 8.571 290,383 +0.00(+0.03%)
Sep 12, 2005 8.271 8.673 8.271 8.568 228,969 +0.26(+3.15%)
Sep 09, 2005 8.268 8.327 8.255 8.306 390,845 -0.06(-0.72%)
Sep 08, 2005 8.303 8.366 8.252 8.366 164,361 +0.03(+0.35%)
Sep 07, 2005 8.247 8.338 8.203 8.337 126,731 +0.07(+0.83%)
Sep 06, 2005 8.176 8.296 8.176 8.268 796,600 -0.17(-2.07%)
Sep 02, 2005 8.264 8.552 8.211 8.442 205,185 +0.14(+1.73%)
Sep 01, 2005 8.134 8.454 7.551 8.299 449,064 +0.01(+0.12%)
Aug 31, 2005 8.314 8.514 8.289 8.289 282,573 -0.03(-0.30%)
Aug 30, 2005 8.500 8.521 8.278 8.314 124,247 -0.22(-2.59%)
Aug 29, 2005 8.268 8.541 8.268 8.535 109,337 +0.19(+2.31%)
Aug 26, 2005 8.533 8.533 8.342 8.342 132,056 -0.18(-2.10%)
Aug 25, 2005 8.528 8.662 8.451 8.521 84,132 -0.04(-0.49%)
Aug 24, 2005 8.352 8.693 8.352 8.564 182,820 +0.18(+2.10%)
Aug 23, 2005 8.648 8.661 8.304 8.388 223,999 -0.24(-2.82%)
Aug 22, 2005 8.599 8.662 8.455 8.631 91,587 +0.05(+0.62%)
Aug 19, 2005 8.458 8.592 8.448 8.578 163,296 +0.13(+1.52%)
Aug 18, 2005 8.521 8.551 8.395 8.450 148,741 -0.12(-1.41%)
Aug 17, 2005 8.690 8.710 8.557 8.571 131,346 -0.13(-1.46%)
Aug 16, 2005 8.924 8.930 8.697 8.697 173,235 -0.26(-2.92%)
Aug 15, 2005 8.733 9.014 8.713 8.959 91,587 +0.24(+2.76%)
Aug 12, 2005 9.014 9.014 8.686 8.719 148,386 -0.30(-3.33%)
Aug 11, 2005 8.782 9.065 8.761 9.019 89,457 +0.22(+2.45%)
Aug 10, 2005 8.766 9.011 8.764 8.803 280,088 +0.04(+0.50%)
Aug 09, 2005 8.909 8.924 8.683 8.759 117,857 -0.12(-1.36%)
Aug 08, 2005 8.761 8.980 8.761 8.880 133,476 +0.09(+1.06%)
Aug 05, 2005 8.830 8.830 8.658 8.788 142,351 -0.03(-0.32%)
Aug 04, 2005 8.930 8.972 8.802 8.816 131,701 -0.13(-1.43%)
Aug 03, 2005 8.986 9.014 8.933 8.944 111,822 -0.07(-0.77%)
Aug 02, 2005 8.961 9.054 8.916 9.013 202,700 +0.05(+0.58%)
Aug 01, 2005 8.873 9.048 8.872 8.961 160,811 +0.09(+0.98%)
Jul 29, 2005 8.986 9.099 8.761 8.873 135,251 -0.09(-0.97%)
Jul 28, 2005 8.719 8.969 8.706 8.961 145,901 +0.14(+1.63%)
Jul 27, 2005 9.044 9.044 8.683 8.817 183,175 -0.23(-2.51%)
Jul 26, 2005 8.845 9.134 8.751 9.044 216,899 +0.17(+1.92%)
Jul 25, 2005 9.127 9.133 8.785 8.873 157,261 -0.28(-3.08%)
Jul 22, 2005 8.847 9.155 8.842 9.155 123,892 +0.34(+3.82%)
Jul 21, 2005 9.235 9.235 8.819 8.819 140,221 -0.39(-4.22%)
Jul 20, 2005 8.880 9.207 8.852 9.207 245,299 +0.29(+3.27%)
Jul 19, 2005 8.796 9.000 8.796 8.916 169,330 +0.15(+1.77%)
Jul 18, 2005 8.761 8.803 8.724 8.761 208,380 -0.10(-1.08%)
Jul 15, 2005 8.733 8.900 8.696 8.857 210,864 +0.05(+0.61%)
Jul 14, 2005 9.014 9.031 8.733 8.803 170,750 -0.21(-2.34%)
Jul 13, 2005 9.007 9.040 8.930 9.014 211,574 +0.04(+0.47%)
Jul 12, 2005 9.042 9.045 8.897 8.972 340,791 -0.08(-0.93%)
Jul 11, 2005 9.099 9.133 8.958 9.057 472,138 -0.05(-0.50%)
Jul 08, 2005 8.742 9.137 8.720 9.102 213,704 +0.36(+4.11%)
Jul 07, 2005 8.564 8.782 8.489 8.742 292,868 +0.04(+0.44%)
Jul 06, 2005 8.944 8.958 8.592 8.704 509,767 -0.23(-2.59%)
Jul 05, 2005 8.547 8.935 8.451 8.935 287,898 +0.35(+4.12%)
Jul 01, 2005 8.627 8.695 8.450 8.582 220,804 -0.02(-0.28%)
Jun 30, 2005 8.838 8.838 8.592 8.606 244,589 -0.21(-2.38%)
Jun 29, 2005 8.704 8.820 8.669 8.816 205,185 +0.15(+1.69%)
Jun 28, 2005 8.352 8.669 8.352 8.669 293,932 +0.25(+2.96%)
Jun 27, 2005 7.916 8.521 7.907 8.420 564,081 +0.23(+2.75%)
Jun 24, 2005 8.545 8.548 8.193 8.195 478,883 -0.39(-4.50%)
Jun 23, 2005 8.661 8.661 8.465 8.580 350,376 -0.11(-1.26%)
Jun 22, 2005 8.866 8.873 8.578 8.690 365,996 -0.18(-1.99%)
Jun 21, 2005 9.028 9.028 8.806 8.866 416,760 -0.15(-1.64%)
Jun 20, 2005 9.007 9.042 8.916 9.014 165,781 -0.07(-0.78%)
Jun 17, 2005 9.148 9.148 9.000 9.085 348,246 -0.03(-0.31%)
Jun 16, 2005 9.021 9.127 8.951 9.113 290,028 +0.07(+0.73%)
Jun 15, 2005 9.013 9.106 8.980 9.047 488,823 +0.05(+0.52%)
Jun 14, 2005 8.634 9.057 8.626 9.000 526,097 +0.34(+3.87%)
Jun 13, 2005 8.634 8.796 8.566 8.665 389,070 -0.05(-0.55%)
Jun 10, 2005 8.676 8.768 8.669 8.713 437,349 +0.00(+0.02%)
Jun 09, 2005 8.733 8.771 8.630 8.711 299,967 +0.01(+0.08%)
Jun 08, 2005 8.857 8.930 8.678 8.704 409,660 -0.15(-1.70%)
Jun 07, 2005 8.617 9.013 8.465 8.855 1,114,318 +0.24(+2.76%)
Jun 06, 2005 8.916 8.964 8.507 8.617 1,558,767 -0.38(-4.21%)
Jun 03, 2005 10.46 10.46 8.958 8.996 2,221,181 -1.50(-14.27%)
Jun 02, 2005 10.43 10.52 10.38 10.49 277,248 +0.07(+0.65%)
Jun 01, 2005 10.20 10.46 10.16 10.43 282,218 +0.19(+1.84%)
May 31, 2005 10.03 10.27 10.02 10.24 272,278 +0.21(+2.08%)
May 27, 2005 10.12 10.15 10.03 10.03 192,405 -0.09(-0.91%)
May 26, 2005 9.852 10.16 9.852 10.12 244,944 +0.30(+3.09%)
May 25, 2005 9.845 9.875 9.790 9.817 121,052 -0.05(-0.50%)
May 24, 2005 9.845 9.975 9.793 9.866 258,433 +0.02(+0.17%)
May 23, 2005 9.792 9.968 9.792 9.850 209,799 +0.06(+0.60%)
May 20, 2005 9.817 9.896 9.745 9.790 186,725 -0.00(-0.03%)
May 19, 2005 9.644 9.855 9.550 9.793 141,996 +0.12(+1.21%)
May 18, 2005 9.550 9.796 9.464 9.676 379,485 +0.19(+2.00%)
May 17, 2005 9.589 9.657 9.389 9.486 390,135 -0.13(-1.30%)
May 16, 2005 9.482 9.685 9.465 9.611 497,343 +0.11(+1.17%)
May 13, 2005 10.07 10.16 9.219 9.500 644,664 -0.78(-7.60%)
May 12, 2005 10.41 10.59 10.25 10.28 226,129 -0.13(-1.24%)
May 11, 2005 10.47 10.51 10.25 10.41 171,815 -0.05(-0.44%)
May 10, 2005 10.54 10.59 10.42 10.46 188,855 -0.14(-1.28%)
May 09, 2005 10.34 10.59 10.34 10.59 261,273 +0.29(+2.77%)
May 06, 2005 10.42 10.48 10.28 10.31 275,118 -0.09(-0.84%)
May 05, 2005 10.42 10.45 10.35 10.39 254,883 +0.01(+0.14%)
May 04, 2005 10.25 10.45 10.17 10.38 312,392 +0.13(+1.24%)
May 03, 2005 9.866 10.55 9.866 10.25 617,330 +0.42(+4.27%)
May 02, 2005 9.799 9.842 9.754 9.834 323,752 +0.06(+0.65%)
Apr 29, 2005 9.644 9.806 9.490 9.771 399,010 +0.13(+1.37%)
Apr 28, 2005 9.821 9.912 9.624 9.638 231,809 -0.22(-2.21%)
Apr 27, 2005 9.909 9.920 9.817 9.857 440,544 -0.07(-0.72%)
Apr 26, 2005 10.10 10.10 9.899 9.928 653,894 -0.17(-1.69%)
Apr 25, 2005 10.05 10.21 10.03 10.10 416,050 +0.08(+0.80%)
Apr 22, 2005 9.944 10.12 9.869 10.02 584,316 +0.07(+0.75%)
Apr 21, 2005 9.754 9.972 9.679 9.944 539,942 +0.07(+0.67%)
Apr 20, 2005 9.944 9.986 9.775 9.878 481,013 -0.04(-0.41%)
Apr 19, 2005 9.916 10.11 9.845 9.919 432,379 +0.02(+0.24%)
Apr 18, 2005 9.958 10.06 9.768 9.895 359,251 -0.08(-0.78%)
Apr 15, 2005 10.08 10.14 9.923 9.972 527,872 -0.08(-0.78%)
Apr 14, 2005 10.66 10.69 9.910 10.05 817,900 -0.62(-5.80%)
Apr 13, 2005 10.64 10.83 10.64 10.67 468,233 +0.05(+0.50%)
Apr 12, 2005 10.58 10.69 10.54 10.62 387,295 +0.03(+0.24%)
Apr 11, 2005 10.64 10.69 10.59 10.59 277,248 -0.02(-0.16%)
Apr 08, 2005 10.58 10.79 10.58 10.61 335,466 +0.05(+0.43%)
Apr 07, 2005 10.32 10.65 10.32 10.56 927,592 +0.18(+1.72%)
Apr 06, 2005 10.30 10.63 10.30 10.38 389,070 +0.11(+1.07%)
Apr 05, 2005 10.34 10.50 10.16 10.27 395,460 -0.10(-0.96%)
Apr 04, 2005 10.05 10.42 10.05 10.37 803,345 +0.46(+4.62%)
Apr 01, 2005 9.831 9.934 9.797 9.916 442,319 +0.10(+1.03%)
Mar 31, 2005 9.817 9.903 9.762 9.814 642,179 -0.34(-3.37%)
Mar 30, 2005 10.11 10.19 10.05 10.16 262,338 +0.17(+1.72%)
Mar 29, 2005 10.47 10.48 9.937 9.985 431,314 -0.47(-4.53%)
Mar 28, 2005 10.44 10.55 10.44 10.46 255,238 -0.08(-0.80%)
Mar 24, 2005 10.47 10.66 10.47 10.54 228,969 +0.06(+0.55%)
Mar 23, 2005 10.49 10.53 10.42 10.48 200,925 -0.00(-0.03%)
Mar 22, 2005 10.44 10.56 10.42 10.49 293,577 +0.02(+0.17%)
Mar 21, 2005 10.49 10.54 10.44 10.47 386,585 -0.02(-0.19%)
Mar 18, 2005 10.46 10.61 10.45 10.49 576,861 +0.05(+0.43%)
Mar 17, 2005 10.36 10.51 10.34 10.44 576,506 +0.09(+0.83%)
Mar 16, 2005 10.29 10.41 10.27 10.36 321,622 +0.02(+0.23%)
Mar 15, 2005 10.00 10.53 9.999 10.33 662,059 +0.33(+3.32%)
Mar 14, 2005 9.683 10.00 9.654 10.00 358,541 +0.35(+3.66%)
Mar 11, 2005 9.692 9.716 9.479 9.648 465,393 -0.18(-1.88%)
Mar 10, 2005 10.03 10.03 9.812 9.833 471,783 -0.25(-2.43%)
Mar 09, 2005 9.992 10.14 9.985 10.08 522,902 +0.04(+0.44%)
Mar 08, 2005 9.873 10.25 9.873 10.03 504,442 +0.21(+2.15%)
Mar 07, 2005 9.789 9.888 9.724 9.823 720,987 +0.25(+2.56%)
Mar 04, 2005 9.451 9.676 9.437 9.578 300,677 +0.16(+1.72%)
Mar 03, 2005 9.226 9.520 9.183 9.416 326,592 +0.11(+1.20%)
Mar 02, 2005 9.169 9.369 9.169 9.304 195,955 +0.12(+1.35%)
Mar 01, 2005 9.085 9.216 9.072 9.181 275,473 +0.08(+0.90%)
Feb 28, 2005 9.099 9.138 9.007 9.099 177,140 +0.04(+0.39%)
Feb 25, 2005 8.895 9.119 8.864 9.064 173,590 +0.19(+2.14%)
Feb 24, 2005 8.866 8.895 8.733 8.873 147,321 +0.01(+0.10%)
Feb 23, 2005 8.700 8.902 8.689 8.865 226,484 +0.15(+1.66%)
Feb 22, 2005 8.958 8.958 8.719 8.720 258,788 -0.24(-2.66%)
Feb 18, 2005 8.979 9.031 8.904 8.958 130,636 -0.02(-0.24%)
Feb 17, 2005 9.092 9.109 8.964 8.979 138,091 -0.13(-1.39%)
Feb 16, 2005 8.972 9.141 8.934 9.106 135,961 +0.11(+1.27%)
Feb 15, 2005 9.131 9.247 8.948 8.992 209,090 -0.14(-1.53%)
Feb 14, 2005 8.972 9.133 8.888 9.131 186,725 +0.12(+1.28%)
Feb 11, 2005 8.862 9.082 8.768 9.016 190,275 +0.16(+1.86%)
Feb 10, 2005 8.768 8.852 8.585 8.851 179,270 +0.06(+0.71%)
Feb 09, 2005 8.972 9.014 8.789 8.789 169,330 -0.23(-2.50%)
Feb 08, 2005 8.628 9.014 8.524 9.014 279,023 +0.25(+2.91%)
Feb 07, 2005 8.761 8.803 8.704 8.759 211,929 -0.06(-0.72%)
Feb 04, 2005 8.758 8.838 8.757 8.823 127,441 +0.06(+0.74%)
Feb 03, 2005 8.662 8.789 8.590 8.758 513,317 +0.06(+0.70%)
Feb 02, 2005 8.423 8.768 8.373 8.697 759,681 +0.32(+3.76%)
Feb 01, 2005 8.099 8.442 8.085 8.382 436,284 +0.22(+2.71%)
Jan 31, 2005 7.914 8.162 7.893 8.161 261,628 +0.25(+3.22%)
Jan 28, 2005 7.866 7.907 7.788 7.906 127,441 +0.03(+0.38%)
Jan 27, 2005 7.831 7.903 7.761 7.876 204,475 +0.02(+0.23%)
Jan 26, 2005 7.726 7.866 7.723 7.858 149,096 +0.10(+1.31%)
Jan 25, 2005 7.669 7.782 7.669 7.757 217,609 +0.07(+0.93%)
Jan 24, 2005 7.648 7.740 7.592 7.685 227,549 +0.03(+0.37%)
Jan 21, 2005 7.606 7.700 7.549 7.657 274,053 +0.02(+0.30%)
Jan 20, 2005 7.549 7.713 7.507 7.634 228,259 +0.05(+0.67%)
Jan 19, 2005 7.754 7.754 7.578 7.583 245,654 -0.20(-2.57%)
Jan 18, 2005 7.599 7.799 7.589 7.783 266,243 +0.20(+2.62%)
Jan 14, 2005 7.458 7.604 7.455 7.585 132,056 +0.09(+1.22%)
Jan 13, 2005 7.495 7.586 7.451 7.493 188,145 -0.04(-0.49%)
Jan 12, 2005 7.624 7.624 7.454 7.530 281,863 -0.11(-1.47%)
Jan 11, 2005 7.585 7.682 7.535 7.642 310,262 +0.02(+0.30%)
Jan 10, 2005 7.592 7.682 7.592 7.620 422,084 +0.02(+0.24%)
Jan 07, 2005 7.845 7.845 7.602 7.602 368,126 -0.19(-2.42%)
Jan 06, 2005 7.706 7.817 7.706 7.790 877,184 +0.09(+1.12%)
Jan 05, 2005 7.697 7.775 7.662 7.704 434,154 -0.01(-0.16%)
Jan 04, 2005 7.623 7.796 7.623 7.717 352,151 -0.01(-0.18%)
Jan 03, 2005 7.902 7.902 7.720 7.731 306,002 -0.16(-1.98%)
Dec 31, 2004 7.865 7.937 7.799 7.888 133,476 +0.04(+0.47%)
Dec 30, 2004 7.969 7.969 7.851 7.851 141,286 -0.11(-1.35%)
Dec 29, 2004 7.972 8.007 7.852 7.958 259,498 -0.06(-0.74%)
Dec 28, 2004 7.628 8.017 7.623 8.017 383,390 +0.40(+5.29%)
Dec 27, 2004 7.883 7.883 7.583 7.614 241,039 -0.26(-3.29%)
Dec 23, 2004 7.866 7.916 7.824 7.873 262,338 -0.01(-0.11%)
Dec 22, 2004 7.747 7.916 7.747 7.882 390,135 +0.10(+1.29%)
Dec 21, 2004 7.814 7.892 7.683 7.782 711,402 -0.01(-0.13%)
Dec 20, 2004 7.472 7.971 7.472 7.792 1,086,629 +0.27(+3.60%)
Dec 17, 2004 7.335 7.521 7.331 7.521 318,427 +0.20(+2.69%)
Dec 16, 2004 7.331 7.358 7.289 7.324 274,763 -0.02(-0.27%)
Dec 15, 2004 7.266 7.344 7.254 7.344 167,201 +0.08(+1.07%)
Dec 14, 2004 7.189 7.272 7.189 7.266 224,709 +0.04(+0.58%)
Dec 13, 2004 7.116 7.235 7.113 7.224 231,454 +0.11(+1.52%)
Dec 10, 2004 7.000 7.141 6.972 7.116 190,630 +0.07(+1.04%)
Dec 09, 2004 6.866 7.078 6.795 7.042 504,442 +0.39(+5.86%)
Dec 08, 2004 6.409 6.652 6.409 6.652 276,538 +0.14(+2.10%)
Dec 07, 2004 6.634 6.704 6.516 6.516 95,137 -0.15(-2.20%)
Dec 06, 2004 6.793 6.793 6.658 6.662 101,882 -0.12(-1.72%)
Dec 03, 2004 6.707 6.845 6.707 6.779 99,752 +0.06(+0.86%)
Dec 02, 2004 6.683 6.810 6.657 6.721 165,781 +0.01(+0.21%)
Dec 01, 2004 6.789 6.803 6.590 6.707 242,104 -0.10(-1.53%)
Nov 30, 2004 6.795 6.849 6.730 6.811 102,592 +0.03(+0.46%)
Nov 29, 2004 6.831 6.855 6.704 6.780 203,055 -0.12(-1.76%)
Nov 26, 2004 6.902 6.914 6.889 6.902 37,984 +0.00(+0.00%)
Nov 24, 2004 6.786 6.906 6.785 6.902 286,833 +0.12(+1.72%)
Nov 23, 2004 6.754 6.785 6.631 6.785 198,440 +0.04(+0.65%)
Nov 22, 2004 6.479 6.775 6.465 6.741 366,706 +0.26(+4.04%)
Nov 19, 2004 6.420 6.479 6.411 6.479 143,061 +0.06(+0.92%)
Nov 18, 2004 6.365 6.476 6.349 6.420 318,782 +0.04(+0.64%)
Nov 17, 2004 6.407 6.472 6.347 6.379 141,641 +0.00(+0.00%)
Nov 16, 2004 6.402 6.407 6.359 6.379 66,383 -0.04(-0.57%)
Nov 15, 2004 6.451 6.478 6.338 6.416 78,453 -0.02(-0.31%)
Nov 12, 2004 6.451 6.472 6.410 6.435 78,453 -0.03(-0.46%)
Nov 11, 2004 6.338 6.478 6.310 6.465 55,378 +0.06(+0.90%)
Nov 10, 2004 6.338 6.423 6.303 6.407 91,942 +0.10(+1.65%)
Nov 09, 2004 6.226 6.303 6.226 6.303 37,984 +0.07(+1.13%)
Nov 08, 2004 6.218 6.254 6.218 6.233 179,625 +0.02(+0.25%)
Nov 05, 2004 6.268 6.268 6.195 6.217 180,690 -0.05(-0.81%)
Nov 04, 2004 6.127 6.307 6.093 6.268 188,145 +0.17(+2.82%)
Nov 03, 2004 5.979 6.134 5.972 6.096 178,915 +0.13(+2.12%)
Nov 02, 2004 5.937 5.987 5.918 5.969 137,381 +0.02(+0.31%)
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.