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

Greif Bros Corp (NY: GEF )

62.12 +0.52 (+0.84%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 8.929 9.092 8.921 9.055 161,682 +0.15(+1.63%)
Oct 28, 2005 8.461 8.917 8.461 8.909 161,682 +0.38(+4.49%)
Oct 27, 2005 8.693 8.696 8.526 8.526 92,293 -0.18(-2.08%)
Oct 26, 2005 8.810 8.810 8.644 8.707 132,377 -0.08(-0.91%)
Oct 25, 2005 8.936 8.936 8.589 8.788 153,934 -0.18(-1.99%)
Oct 24, 2005 8.684 9.030 8.684 8.966 147,871 +0.19(+2.13%)
Oct 21, 2005 8.609 8.801 8.565 8.779 79,493 +0.19(+2.19%)
Oct 20, 2005 8.877 8.877 8.476 8.590 92,630 -0.30(-3.36%)
Oct 19, 2005 8.685 8.889 8.507 8.889 161,345 +0.20(+2.34%)
Oct 18, 2005 8.782 8.799 8.663 8.685 223,997 -0.08(-0.93%)
Oct 17, 2005 8.943 8.943 8.520 8.767 216,249 -0.18(-1.98%)
Oct 14, 2005 8.669 8.981 8.598 8.943 221,639 +0.30(+3.52%)
Oct 13, 2005 8.526 8.654 8.468 8.639 157,976 +0.10(+1.15%)
Oct 12, 2005 8.624 8.771 8.362 8.541 192,671 -0.08(-0.96%)
Oct 11, 2005 8.552 8.764 8.532 8.624 234,776 +0.09(+1.03%)
Oct 10, 2005 8.973 8.712 8.491 8.537 115,872 -0.15(-1.69%)
Oct 07, 2005 8.431 8.730 8.417 8.684 59,283 +0.27(+3.23%)
Oct 06, 2005 8.602 8.602 8.327 8.412 119,240 -0.21(-2.46%)
Oct 05, 2005 8.906 8.906 8.550 8.624 141,808 -0.30(-3.41%)
Oct 04, 2005 9.159 9.185 8.906 8.929 139,450 -0.20(-2.23%)
Oct 03, 2005 8.892 9.160 8.877 9.132 131,029 +0.21(+2.36%)
Sep 30, 2005 8.936 8.936 8.730 8.921 89,262 -0.02(-0.27%)
Sep 29, 2005 8.756 8.945 8.602 8.945 114,524 +0.17(+1.98%)
Sep 28, 2005 8.696 8.797 8.629 8.771 149,892 +0.08(+0.87%)
Sep 27, 2005 8.699 8.777 8.590 8.696 86,904 -0.05(-0.63%)
Sep 26, 2005 8.780 8.788 8.595 8.751 99,030 +0.01(+0.08%)
Sep 23, 2005 8.743 8.773 8.506 8.743 97,009 +0.01(+0.17%)
Sep 22, 2005 8.624 8.771 8.565 8.728 80,167 +0.05(+0.56%)
Sep 21, 2005 8.817 8.906 8.666 8.679 149,219 -0.21(-2.35%)
Sep 20, 2005 8.773 9.047 8.773 8.889 214,565 -0.02(-0.18%)
Sep 19, 2005 8.981 8.989 8.884 8.905 125,303 -0.11(-1.17%)
Sep 16, 2005 8.869 9.016 8.810 9.010 355,027 +0.19(+2.10%)
Sep 15, 2005 8.725 8.875 8.722 8.825 104,419 +0.08(+0.93%)
Sep 14, 2005 9.055 9.087 8.721 8.743 144,503 -0.29(-3.20%)
Sep 13, 2005 8.985 9.129 8.976 9.033 275,533 +0.00(+0.03%)
Sep 12, 2005 8.716 9.141 8.716 9.030 217,260 +0.28(+3.15%)
Sep 09, 2005 8.713 8.776 8.700 8.753 370,858 -0.06(-0.72%)
Sep 08, 2005 8.751 8.817 8.697 8.817 155,955 +0.03(+0.35%)
Sep 07, 2005 8.691 8.788 8.645 8.786 120,251 +0.07(+0.83%)
Sep 06, 2005 8.617 8.743 8.617 8.713 755,864 -0.18(-2.07%)
Sep 02, 2005 8.709 9.013 8.654 8.897 194,692 +0.15(+1.73%)
Sep 01, 2005 8.572 8.909 7.958 8.746 426,099 +0.01(+0.12%)
Aug 31, 2005 8.762 8.973 8.736 8.736 268,122 -0.03(-0.30%)
Aug 30, 2005 8.958 8.981 8.724 8.762 117,893 -0.23(-2.59%)
Aug 29, 2005 8.713 9.001 8.713 8.995 103,746 +0.20(+2.31%)
Aug 26, 2005 8.992 8.992 8.792 8.792 125,303 -0.19(-2.10%)
Aug 25, 2005 8.988 9.129 8.906 8.981 79,830 -0.04(-0.49%)
Aug 24, 2005 8.802 9.162 8.802 9.025 173,471 +0.19(+2.10%)
Aug 23, 2005 9.114 9.128 8.752 8.840 212,544 -0.26(-2.82%)
Aug 22, 2005 9.062 9.129 8.911 9.096 86,904 +0.06(+0.62%)
Aug 19, 2005 8.914 9.055 8.903 9.040 154,945 +0.14(+1.52%)
Aug 18, 2005 8.981 9.012 8.847 8.905 141,135 -0.13(-1.41%)
Aug 17, 2005 9.159 9.179 9.018 9.033 124,630 -0.13(-1.46%)
Aug 16, 2005 9.405 9.411 9.166 9.166 164,376 -0.28(-2.92%)
Aug 15, 2005 9.203 9.500 9.182 9.442 86,904 +0.25(+2.76%)
Aug 12, 2005 9.500 9.500 9.154 9.188 140,798 -0.32(-3.33%)
Aug 11, 2005 9.255 9.554 9.233 9.505 84,883 +0.23(+2.45%)
Aug 10, 2005 9.239 9.497 9.236 9.277 265,765 +0.05(+0.50%)
Aug 09, 2005 9.389 9.405 9.151 9.231 111,830 -0.13(-1.36%)
Aug 08, 2005 9.233 9.464 9.233 9.359 126,651 +0.10(+1.06%)
Aug 05, 2005 9.306 9.306 9.125 9.261 135,072 -0.03(-0.32%)
Aug 04, 2005 9.411 9.456 9.276 9.291 124,966 -0.14(-1.43%)
Aug 03, 2005 9.470 9.500 9.414 9.426 106,103 -0.07(-0.77%)
Aug 02, 2005 9.444 9.542 9.396 9.499 192,334 +0.05(+0.58%)
Aug 01, 2005 9.352 9.536 9.350 9.444 152,587 +0.09(+0.98%)
Jul 29, 2005 9.470 9.589 9.233 9.352 128,335 -0.09(-0.97%)
Jul 28, 2005 9.188 9.453 9.175 9.444 138,440 +0.15(+1.63%)
Jul 27, 2005 9.531 9.531 9.151 9.292 173,808 -0.24(-2.51%)
Jul 26, 2005 9.322 9.626 9.223 9.531 205,807 +0.18(+1.92%)
Jul 25, 2005 9.619 9.625 9.258 9.352 149,219 -0.30(-3.08%)
Jul 22, 2005 9.323 9.649 9.319 9.649 117,556 +0.35(+3.82%)
Jul 21, 2005 9.733 9.733 9.294 9.294 133,050 -0.41(-4.22%)
Jul 20, 2005 9.359 9.703 9.329 9.703 232,755 +0.31(+3.27%)
Jul 19, 2005 9.270 9.485 9.270 9.396 160,671 +0.16(+1.77%)
Jul 18, 2005 9.233 9.277 9.194 9.233 197,723 -0.10(-1.08%)
Jul 15, 2005 9.203 9.380 9.165 9.334 200,081 +0.06(+0.61%)
Jul 14, 2005 9.500 9.518 9.203 9.277 162,019 -0.22(-2.34%)
Jul 13, 2005 9.493 9.527 9.411 9.500 200,755 +0.04(+0.47%)
Jul 12, 2005 9.530 9.533 9.377 9.456 323,364 -0.09(-0.93%)
Jul 11, 2005 9.589 9.625 9.441 9.545 447,994 -0.05(-0.50%)
Jul 08, 2005 9.214 9.629 9.190 9.592 202,776 +0.38(+4.11%)
Jul 07, 2005 9.025 9.255 8.946 9.214 277,891 +0.04(+0.44%)
Jul 06, 2005 9.426 9.441 9.055 9.174 483,699 -0.24(-2.59%)
Jul 05, 2005 9.007 9.417 8.906 9.417 273,175 +0.37(+4.12%)
Jul 01, 2005 9.092 9.163 8.905 9.044 209,513 -0.03(-0.28%)
Jun 30, 2005 9.315 9.315 9.055 9.070 232,081 -0.22(-2.38%)
Jun 29, 2005 9.174 9.295 9.136 9.291 194,692 +0.15(+1.69%)
Jun 28, 2005 8.802 9.136 8.802 9.136 278,901 +0.26(+2.96%)
Jun 27, 2005 8.342 8.981 8.333 8.874 535,235 +0.24(+2.75%)
Jun 24, 2005 9.006 9.009 8.635 8.636 454,394 -0.41(-4.50%)
Jun 23, 2005 9.128 9.128 8.921 9.043 332,459 -0.12(-1.26%)
Jun 22, 2005 9.344 9.352 9.040 9.159 347,279 -0.19(-1.99%)
Jun 21, 2005 9.515 9.515 9.280 9.344 395,447 -0.16(-1.64%)
Jun 20, 2005 9.493 9.530 9.396 9.500 157,303 -0.07(-0.78%)
Jun 17, 2005 9.641 9.641 9.485 9.574 330,438 -0.03(-0.31%)
Jun 16, 2005 9.508 9.619 9.433 9.604 275,196 +0.07(+0.73%)
Jun 15, 2005 9.499 9.597 9.464 9.534 463,825 +0.05(+0.52%)
Jun 14, 2005 9.099 9.545 9.090 9.485 499,193 +0.35(+3.87%)
Jun 13, 2005 9.099 9.270 9.028 9.132 369,174 -0.05(-0.55%)
Jun 10, 2005 9.144 9.240 9.136 9.182 414,984 +0.00(+0.02%)
Jun 09, 2005 9.203 9.243 9.095 9.181 284,628 +0.01(+0.08%)
Jun 08, 2005 9.334 9.411 9.145 9.174 388,710 -0.16(-1.70%)
Jun 07, 2005 9.082 9.499 8.921 9.332 1,057,334 +0.25(+2.76%)
Jun 06, 2005 9.396 9.447 8.966 9.082 1,479,055 -0.40(-4.21%)
Jun 03, 2005 11.03 11.03 9.441 9.481 2,107,594 -1.58(-14.27%)
Jun 02, 2005 10.99 11.09 10.94 11.06 263,070 +0.07(+0.65%)
Jun 01, 2005 10.75 11.02 10.71 10.99 267,786 +0.20(+1.84%)
May 31, 2005 10.57 10.83 10.56 10.79 258,354 +0.22(+2.08%)
May 27, 2005 10.67 10.70 10.57 10.57 182,566 -0.10(-0.90%)
May 26, 2005 10.38 10.70 10.38 10.67 232,418 +0.32(+3.09%)
May 25, 2005 10.38 10.41 10.32 10.35 114,861 -0.05(-0.50%)
May 24, 2005 10.38 10.51 10.32 10.40 245,218 +0.02(+0.17%)
May 23, 2005 10.32 10.51 10.32 10.38 199,071 +0.06(+0.60%)
May 20, 2005 10.35 10.43 10.27 10.32 177,176 -0.00(-0.03%)
May 19, 2005 10.16 10.39 10.06 10.32 134,735 +0.12(+1.21%)
May 18, 2005 10.06 10.32 9.974 10.20 360,079 +0.20(+2.00%)
May 17, 2005 10.11 10.18 9.895 9.997 370,184 -0.13(-1.30%)
May 16, 2005 9.993 10.21 9.975 10.13 471,909 +0.12(+1.17%)
May 13, 2005 10.61 10.70 9.715 10.01 611,697 -0.82(-7.60%)
May 12, 2005 10.97 11.16 10.81 10.84 214,565 -0.14(-1.24%)
May 11, 2005 11.04 11.08 10.81 10.97 163,029 -0.05(-0.44%)
May 10, 2005 11.10 11.16 10.99 11.02 179,197 -0.14(-1.28%)
May 09, 2005 10.90 11.16 10.90 11.16 247,912 +0.30(+2.77%)
May 06, 2005 10.98 11.05 10.84 10.86 261,049 -0.09(-0.84%)
May 05, 2005 10.98 11.01 10.91 10.95 241,849 +0.01(+0.14%)
May 04, 2005 10.80 11.01 10.72 10.94 296,417 +0.13(+1.24%)
May 03, 2005 10.40 11.12 10.40 10.81 585,761 +0.44(+4.27%)
May 02, 2005 10.33 10.37 10.28 10.36 307,196 +0.07(+0.65%)
Apr 29, 2005 10.16 10.33 10.00 10.30 378,605 +0.14(+1.37%)
Apr 28, 2005 10.35 10.45 10.14 10.16 219,955 -0.23(-2.22%)
Apr 27, 2005 10.44 10.45 10.35 10.39 418,015 -0.08(-0.72%)
Apr 26, 2005 10.64 10.64 10.43 10.46 620,455 -0.18(-1.69%)
Apr 25, 2005 10.60 10.76 10.57 10.64 394,774 +0.08(+0.80%)
Apr 22, 2005 10.48 10.67 10.40 10.56 554,435 +0.08(+0.75%)
Apr 21, 2005 10.28 10.51 10.20 10.48 512,330 +0.07(+0.67%)
Apr 20, 2005 10.48 10.52 10.30 10.41 456,415 -0.04(-0.41%)
Apr 19, 2005 10.45 10.66 10.38 10.45 410,268 +0.03(+0.24%)
Apr 18, 2005 10.49 10.60 10.29 10.43 340,879 -0.08(-0.78%)
Apr 15, 2005 10.63 10.68 10.46 10.51 500,877 -0.08(-0.78%)
Apr 14, 2005 11.24 11.26 10.44 10.59 776,074 -0.65(-5.80%)
Apr 13, 2005 11.21 11.41 11.21 11.24 444,289 +0.06(+0.50%)
Apr 12, 2005 11.16 11.27 11.10 11.19 367,490 +0.03(+0.24%)
Apr 11, 2005 11.21 11.27 11.16 11.16 263,070 -0.02(-0.16%)
Apr 08, 2005 11.15 11.37 11.15 11.18 318,311 +0.05(+0.43%)
Apr 07, 2005 10.87 11.22 10.87 11.13 880,157 +0.19(+1.72%)
Apr 06, 2005 10.85 11.21 10.85 10.94 369,174 +0.12(+1.07%)
Apr 05, 2005 10.90 11.07 10.71 10.83 375,237 -0.11(-0.96%)
Apr 04, 2005 10.59 10.98 10.59 10.93 762,264 +0.48(+4.62%)
Apr 01, 2005 10.36 10.47 10.33 10.45 419,700 +0.11(+1.03%)
Mar 31, 2005 10.35 10.44 10.29 10.34 609,339 -0.36(-3.37%)
Mar 30, 2005 10.66 10.74 10.59 10.70 248,923 +0.18(+1.72%)
Mar 29, 2005 11.04 11.04 10.47 10.52 409,258 -0.50(-4.52%)
Mar 28, 2005 11.00 11.12 11.00 11.02 242,186 -0.09(-0.80%)
Mar 24, 2005 11.04 11.23 11.04 11.11 217,260 +0.06(+0.55%)
Mar 23, 2005 11.05 11.10 10.98 11.05 190,650 -0.00(-0.03%)
Mar 22, 2005 11.00 11.13 10.98 11.05 278,564 +0.02(+0.17%)
Mar 21, 2005 11.05 11.11 11.01 11.03 366,816 -0.02(-0.19%)
Mar 18, 2005 11.02 11.18 11.01 11.05 547,361 +0.05(+0.43%)
Mar 17, 2005 10.92 11.08 10.90 11.01 547,024 +0.09(+0.83%)
Mar 16, 2005 10.84 10.97 10.82 10.92 305,175 +0.03(+0.23%)
Mar 15, 2005 10.54 11.10 10.54 10.89 628,202 +0.35(+3.32%)
Mar 14, 2005 10.21 10.54 10.17 10.54 340,206 +0.37(+3.66%)
Mar 11, 2005 10.21 10.24 9.990 10.17 441,594 -0.19(-1.88%)
Mar 10, 2005 10.57 10.57 10.34 10.36 447,657 -0.26(-2.43%)
Mar 09, 2005 10.53 10.69 10.52 10.62 496,162 +0.05(+0.43%)
Mar 08, 2005 10.41 10.80 10.41 10.57 478,646 +0.22(+2.15%)
Mar 07, 2005 10.32 10.42 10.25 10.35 684,117 +0.26(+2.56%)
Mar 04, 2005 9.960 10.20 9.945 10.09 285,301 +0.17(+1.72%)
Mar 03, 2005 9.723 10.03 9.678 9.923 309,890 +0.12(+1.20%)
Mar 02, 2005 9.663 9.874 9.663 9.806 185,934 +0.13(+1.35%)
Mar 01, 2005 9.574 9.712 9.561 9.675 261,386 +0.09(+0.90%)
Feb 28, 2005 9.589 9.631 9.493 9.589 168,082 +0.04(+0.39%)
Feb 25, 2005 9.374 9.610 9.341 9.552 164,713 +0.20(+2.14%)
Feb 24, 2005 9.344 9.374 9.203 9.352 139,787 +0.01(+0.10%)
Feb 23, 2005 9.169 9.381 9.157 9.343 214,902 +0.15(+1.66%)
Feb 22, 2005 9.441 9.441 9.188 9.190 245,554 -0.25(-2.66%)
Feb 18, 2005 9.463 9.518 9.384 9.441 123,956 -0.02(-0.24%)
Feb 17, 2005 9.582 9.600 9.447 9.463 131,029 -0.13(-1.39%)
Feb 16, 2005 9.456 9.634 9.416 9.597 129,008 +0.12(+1.27%)
Feb 15, 2005 9.623 9.745 9.430 9.476 198,397 -0.15(-1.53%)
Feb 14, 2005 9.456 9.625 9.367 9.623 177,176 +0.12(+1.28%)
Feb 11, 2005 9.340 9.571 9.240 9.502 180,545 +0.17(+1.86%)
Feb 10, 2005 9.240 9.329 9.047 9.328 170,103 +0.07(+0.71%)
Feb 09, 2005 9.456 9.500 9.263 9.263 160,671 -0.24(-2.50%)
Feb 08, 2005 9.093 9.500 8.984 9.500 264,754 +0.27(+2.91%)
Feb 07, 2005 9.233 9.277 9.174 9.231 201,092 -0.07(-0.72%)
Feb 04, 2005 9.230 9.315 9.228 9.298 120,924 +0.07(+0.74%)
Feb 03, 2005 9.129 9.263 9.053 9.230 487,067 +0.06(+0.70%)
Feb 02, 2005 8.877 9.240 8.825 9.166 720,833 +0.33(+3.76%)
Feb 01, 2005 8.535 8.897 8.520 8.834 413,973 +0.23(+2.71%)
Jan 31, 2005 8.341 8.602 8.319 8.601 248,249 +0.27(+3.22%)
Jan 28, 2005 8.290 8.333 8.207 8.332 120,924 +0.03(+0.38%)
Jan 27, 2005 8.253 8.329 8.179 8.301 194,018 +0.02(+0.23%)
Jan 26, 2005 8.142 8.290 8.139 8.281 141,471 +0.11(+1.31%)
Jan 25, 2005 8.083 8.201 8.083 8.175 206,481 +0.08(+0.93%)
Jan 24, 2005 8.060 8.157 8.001 8.099 215,913 +0.03(+0.37%)
Jan 21, 2005 8.016 8.115 7.956 8.069 260,038 +0.02(+0.30%)
Jan 20, 2005 7.956 8.129 7.912 8.045 216,586 +0.05(+0.67%)
Jan 19, 2005 8.172 8.172 7.986 7.992 233,091 -0.21(-2.57%)
Jan 18, 2005 8.008 8.219 7.998 8.203 252,628 +0.21(+2.62%)
Jan 14, 2005 7.860 8.014 7.857 7.993 125,303 +0.10(+1.22%)
Jan 13, 2005 7.898 7.995 7.852 7.897 178,524 -0.04(-0.49%)
Jan 12, 2005 8.035 8.035 7.855 7.936 267,449 -0.12(-1.47%)
Jan 11, 2005 7.993 8.096 7.941 8.054 294,396 +0.02(+0.30%)
Jan 10, 2005 8.001 8.096 8.001 8.031 400,500 +0.02(+0.24%)
Jan 07, 2005 8.268 8.268 8.011 8.011 349,300 -0.20(-2.42%)
Jan 06, 2005 8.121 8.238 8.121 8.210 832,326 +0.09(+1.12%)
Jan 05, 2005 8.112 8.194 8.075 8.120 411,952 -0.01(-0.16%)
Jan 04, 2005 8.034 8.216 8.034 8.133 334,143 -0.01(-0.18%)
Jan 03, 2005 8.327 8.327 8.136 8.148 290,354 -0.16(-1.98%)
Dec 31, 2004 8.289 8.365 8.219 8.313 126,651 +0.04(+0.47%)
Dec 30, 2004 8.399 8.399 8.274 8.274 134,061 -0.11(-1.35%)
Dec 29, 2004 8.402 8.439 8.275 8.387 246,228 -0.06(-0.74%)
Dec 28, 2004 8.039 8.449 8.034 8.449 363,784 +0.42(+5.29%)
Dec 27, 2004 8.308 8.308 7.992 8.025 228,712 -0.27(-3.29%)
Dec 23, 2004 8.290 8.342 8.246 8.298 248,923 -0.01(-0.11%)
Dec 22, 2004 8.164 8.342 8.164 8.307 370,184 +0.11(+1.29%)
Dec 21, 2004 8.235 8.317 8.097 8.201 675,023 -0.01(-0.13%)
Dec 20, 2004 7.875 8.400 7.875 8.212 1,031,060 +0.29(+3.60%)
Dec 17, 2004 7.731 7.927 7.726 7.927 302,143 +0.21(+2.69%)
Dec 16, 2004 7.726 7.754 7.682 7.719 260,712 -0.02(-0.27%)
Dec 15, 2004 7.658 7.740 7.645 7.740 158,650 +0.08(+1.07%)
Dec 14, 2004 7.576 7.664 7.576 7.658 213,218 +0.04(+0.59%)
Dec 13, 2004 7.499 7.625 7.496 7.613 219,618 +0.11(+1.52%)
Dec 10, 2004 7.377 7.526 7.348 7.499 180,881 +0.08(+1.04%)
Dec 09, 2004 7.236 7.459 7.161 7.422 478,646 +0.41(+5.86%)
Dec 08, 2004 6.754 7.011 6.754 7.011 262,396 +0.14(+2.10%)
Dec 07, 2004 6.991 7.066 6.867 6.867 90,272 -0.15(-2.20%)
Dec 06, 2004 7.159 7.159 7.017 7.021 96,672 -0.12(-1.72%)
Dec 03, 2004 7.069 7.214 7.069 7.144 94,651 +0.06(+0.86%)
Dec 02, 2004 7.043 7.177 7.015 7.084 157,303 +0.01(+0.21%)
Dec 01, 2004 7.155 7.170 6.945 7.069 229,723 -0.11(-1.53%)
Nov 30, 2004 7.161 7.219 7.092 7.179 97,346 +0.03(+0.46%)
Nov 29, 2004 7.199 7.225 7.066 7.146 192,671 -0.13(-1.76%)
Nov 26, 2004 7.274 7.287 7.260 7.274 36,041 +0.00(+0.00%)
Nov 24, 2004 7.152 7.278 7.150 7.274 272,165 +0.12(+1.72%)
Nov 23, 2004 7.118 7.150 6.989 7.150 188,292 +0.05(+0.65%)
Nov 22, 2004 6.828 7.140 6.813 7.104 347,953 +0.28(+4.04%)
Nov 19, 2004 6.766 6.828 6.757 6.828 135,745 +0.06(+0.92%)
Nov 18, 2004 6.708 6.825 6.692 6.766 302,480 +0.04(+0.64%)
Nov 17, 2004 6.753 6.821 6.689 6.723 134,398 +0.00(+0.00%)
Nov 16, 2004 6.747 6.753 6.702 6.723 62,988 -0.04(-0.57%)
Nov 15, 2004 6.799 6.827 6.680 6.761 74,441 -0.02(-0.31%)
Nov 12, 2004 6.799 6.821 6.755 6.782 74,441 -0.03(-0.46%)
Nov 11, 2004 6.680 6.827 6.650 6.813 52,546 +0.06(+0.90%)
Nov 10, 2004 6.680 6.769 6.643 6.753 87,241 +0.11(+1.65%)
Nov 09, 2004 6.561 6.643 6.561 6.643 36,041 +0.07(+1.13%)
Nov 08, 2004 6.554 6.591 6.554 6.568 170,439 +0.02(+0.25%)
Nov 05, 2004 6.606 6.606 6.528 6.552 171,450 -0.05(-0.81%)
Nov 04, 2004 6.457 6.647 6.421 6.606 178,524 +0.18(+2.82%)
Nov 03, 2004 6.301 6.465 6.294 6.424 169,766 +0.13(+2.12%)
Nov 02, 2004 6.257 6.310 6.237 6.291 130,356 +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.