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

Greif Bros Corp (NY: GEF )

64.55 +0.38 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 7.227 7.286 7.158 7.245 96,452 +0.03(+0.46%)
Nov 29, 2004 7.266 7.292 7.131 7.212 190,901 -0.13(-1.76%)
Nov 26, 2004 7.341 7.354 7.327 7.341 35,710 +0.00(+0.00%)
Nov 24, 2004 7.218 7.345 7.217 7.341 269,665 +0.12(+1.72%)
Nov 23, 2004 7.184 7.217 7.053 7.217 186,563 +0.05(+0.65%)
Nov 22, 2004 6.891 7.206 6.877 7.170 344,758 +0.28(+4.04%)
Nov 19, 2004 6.829 6.891 6.820 6.891 134,499 +0.06(+0.92%)
Nov 18, 2004 6.770 6.888 6.754 6.829 299,702 +0.04(+0.64%)
Nov 17, 2004 6.815 6.884 6.751 6.785 133,164 +0.00(+0.00%)
Nov 16, 2004 6.809 6.815 6.764 6.785 62,410 -0.04(-0.57%)
Nov 15, 2004 6.862 6.890 6.742 6.824 73,757 -0.02(-0.31%)
Nov 12, 2004 6.862 6.884 6.818 6.845 73,757 -0.03(-0.46%)
Nov 11, 2004 6.742 6.890 6.712 6.877 52,064 +0.06(+0.90%)
Nov 10, 2004 6.742 6.832 6.704 6.815 86,439 +0.11(+1.65%)
Nov 09, 2004 6.622 6.704 6.622 6.704 35,710 +0.07(+1.13%)
Nov 08, 2004 6.614 6.652 6.614 6.629 168,874 +0.02(+0.25%)
Nov 05, 2004 6.667 6.667 6.589 6.613 169,876 -0.05(-0.81%)
Nov 04, 2004 6.517 6.709 6.481 6.667 176,884 +0.18(+2.82%)
Nov 03, 2004 6.360 6.524 6.352 6.484 168,207 +0.13(+2.12%)
Nov 02, 2004 6.315 6.369 6.295 6.349 129,159 +0.02(+0.31%)
Nov 01, 2004 6.262 6.331 6.232 6.330 45,389 +0.10(+1.68%)
Oct 29, 2004 6.247 6.265 6.210 6.225 51,730 -0.01(-0.12%)
Oct 28, 2004 6.195 6.232 6.120 6.232 75,426 +0.05(+0.85%)
Oct 27, 2004 6.084 6.195 6.023 6.180 157,527 +0.08(+1.33%)
Oct 26, 2004 6.112 6.120 5.963 6.099 125,154 +0.00(+0.02%)
Oct 25, 2004 6.114 6.133 6.048 6.097 88,108 -0.03(-0.51%)
Oct 22, 2004 6.210 6.229 6.127 6.129 78,429 -0.06(-0.99%)
Oct 21, 2004 6.124 6.219 6.087 6.190 43,386 +0.07(+1.08%)
Oct 20, 2004 6.075 6.172 6.045 6.124 63,745 +0.03(+0.57%)
Oct 19, 2004 6.283 6.330 6.087 6.090 67,082 -0.16(-2.49%)
Oct 18, 2004 6.244 6.259 6.109 6.246 58,071 +0.00(+0.02%)
Oct 15, 2004 6.181 6.277 6.151 6.244 46,724 +0.06(+0.99%)
Oct 14, 2004 6.301 6.310 6.177 6.183 47,391 -0.12(-1.88%)
Oct 13, 2004 6.405 6.427 6.300 6.301 91,779 -0.15(-2.34%)
Oct 12, 2004 6.445 6.466 6.399 6.453 52,731 -0.01(-0.09%)
Oct 11, 2004 6.408 6.494 6.339 6.459 54,734 +0.05(+0.79%)
Oct 08, 2004 6.418 6.482 6.406 6.408 45,055 -0.03(-0.40%)
Oct 07, 2004 6.494 6.494 6.427 6.433 65,413 -0.06(-0.95%)
Oct 06, 2004 6.432 6.509 6.432 6.494 78,096 +0.06(+0.98%)
Oct 05, 2004 6.480 6.505 6.397 6.432 92,781 -0.06(-0.97%)
Oct 04, 2004 6.509 6.538 6.481 6.494 90,778 -0.01(-0.09%)
Oct 01, 2004 6.330 6.517 6.318 6.500 121,483 +0.19(+2.94%)
Sep 30, 2004 6.352 6.379 6.256 6.315 154,190 -0.05(-0.82%)
Sep 29, 2004 6.237 6.367 6.222 6.367 118,813 +0.09(+1.48%)
Sep 28, 2004 6.262 6.274 6.190 6.274 155,191 +0.03(+0.55%)
Sep 27, 2004 6.330 6.330 6.210 6.240 127,824 -0.10(-1.54%)
Sep 24, 2004 6.352 6.366 6.277 6.337 34,375 +0.01(+0.14%)
Sep 23, 2004 6.292 6.366 6.271 6.328 34,709 +0.06(+0.91%)
Sep 22, 2004 6.378 6.378 6.174 6.271 135,834 -0.15(-2.33%)
Sep 21, 2004 6.487 6.487 6.412 6.421 92,447 -0.09(-1.36%)
Sep 20, 2004 6.530 6.532 6.396 6.509 119,480 -0.02(-0.30%)
Sep 17, 2004 6.565 6.565 6.423 6.529 309,715 -0.01(-0.21%)
Sep 16, 2004 6.493 6.545 6.481 6.542 56,402 +0.05(+0.76%)
Sep 15, 2004 6.409 6.509 6.409 6.493 91,779 +0.03(+0.53%)
Sep 14, 2004 6.454 6.509 6.436 6.459 63,077 -0.03(-0.51%)
Sep 13, 2004 6.457 6.515 6.375 6.491 148,182 -0.00(-0.02%)
Sep 10, 2004 6.382 6.493 6.360 6.493 96,118 +0.05(+0.77%)
Sep 09, 2004 6.226 6.487 6.226 6.444 292,694 +0.22(+3.49%)
Sep 08, 2004 6.142 6.249 6.142 6.226 178,887 -0.01(-0.10%)
Sep 07, 2004 6.053 6.240 6.053 6.232 209,257 +0.09(+1.51%)
Sep 03, 2004 6.117 6.285 6.117 6.139 140,172 -0.01(-0.24%)
Sep 02, 2004 6.030 6.262 5.996 6.154 320,394 +0.31(+5.36%)
Sep 01, 2004 5.805 5.915 5.717 5.841 182,224 -0.00(-0.03%)
Aug 31, 2004 5.668 5.843 5.629 5.843 106,798 +0.18(+3.12%)
Aug 30, 2004 5.633 5.682 5.543 5.666 74,091 +0.01(+0.24%)
Aug 27, 2004 5.498 5.665 5.498 5.653 34,041 +0.16(+2.89%)
Aug 26, 2004 5.581 5.633 5.494 5.494 29,035 -0.09(-1.56%)
Aug 25, 2004 5.326 5.717 5.326 5.581 127,490 +0.26(+4.93%)
Aug 24, 2004 5.299 5.356 5.260 5.318 120,815 +0.03(+0.51%)
Aug 23, 2004 5.543 5.543 5.290 5.291 286,019 -0.25(-4.44%)
Aug 20, 2004 5.462 5.543 5.438 5.537 36,044 +0.08(+1.40%)
Aug 19, 2004 5.528 5.551 5.461 5.461 36,711 -0.08(-1.46%)
Aug 18, 2004 5.419 5.542 5.419 5.542 58,071 +0.12(+2.13%)
Aug 17, 2004 5.398 5.483 5.393 5.426 25,030 +0.04(+0.67%)
Aug 16, 2004 5.303 5.423 5.294 5.390 44,388 +0.10(+1.84%)
Aug 13, 2004 5.363 5.363 5.220 5.293 70,086 -0.06(-1.06%)
Aug 12, 2004 5.395 5.404 5.327 5.350 89,777 -0.05(-1.00%)
Aug 11, 2004 5.333 5.422 5.318 5.404 55,067 +0.06(+1.18%)
Aug 10, 2004 5.264 5.357 5.257 5.341 62,076 +0.09(+1.74%)
Aug 09, 2004 5.281 5.309 5.203 5.250 76,427 -0.02(-0.45%)
Aug 06, 2004 5.503 5.507 5.273 5.273 76,761 -0.25(-4.61%)
Aug 05, 2004 5.599 5.617 5.509 5.528 184,560 -0.08(-1.39%)
Aug 04, 2004 5.639 5.641 5.551 5.606 58,405 -0.06(-0.98%)
Aug 03, 2004 5.665 5.670 5.618 5.662 58,739 -0.00(-0.05%)
Aug 02, 2004 5.552 5.688 5.552 5.665 82,768 +0.10(+1.75%)
Jul 30, 2004 5.685 5.700 5.566 5.567 41,384 -0.10(-1.80%)
Jul 29, 2004 5.662 5.670 5.603 5.669 52,064 +0.02(+0.40%)
Jul 28, 2004 5.618 5.663 5.513 5.647 71,421 +0.03(+0.51%)
Jul 27, 2004 5.453 5.623 5.425 5.618 86,773 +0.15(+2.82%)
Jul 26, 2004 5.670 5.670 5.423 5.464 111,136 -0.19(-3.42%)
Jul 23, 2004 5.708 5.708 5.513 5.657 115,809 -0.06(-1.05%)
Jul 22, 2004 5.903 5.903 5.693 5.717 107,799 -0.20(-3.42%)
Jul 21, 2004 5.970 6.075 5.907 5.919 102,459 -0.07(-1.10%)
Jul 20, 2004 5.985 5.985 5.910 5.985 98,788 -0.03(-0.52%)
Jul 19, 2004 5.985 6.053 5.955 6.017 56,402 +0.01(+0.25%)
Jul 16, 2004 5.957 6.082 5.922 6.002 71,755 +0.04(+0.75%)
Jul 15, 2004 5.940 6.008 5.865 5.957 157,861 +0.01(+0.15%)
Jul 14, 2004 5.895 5.993 5.835 5.948 102,459 +0.03(+0.51%)
Jul 13, 2004 5.963 5.990 5.918 5.918 57,070 -0.06(-1.00%)
Jul 12, 2004 5.955 6.000 5.936 5.978 86,439 +0.01(+0.25%)
Jul 09, 2004 5.948 5.985 5.925 5.963 80,432 +0.01(+0.25%)
Jul 08, 2004 6.060 6.096 5.948 5.948 124,152 -0.18(-2.93%)
Jul 07, 2004 6.068 6.166 6.068 6.127 99,789 -0.05(-0.85%)
Jul 06, 2004 6.217 6.270 6.100 6.180 129,492 -0.13(-2.07%)
Jul 02, 2004 6.345 6.393 6.292 6.310 96,118 -0.01(-0.19%)
Jul 01, 2004 6.337 6.433 6.306 6.322 155,524 -0.01(-0.12%)
Jun 30, 2004 6.292 6.360 6.252 6.330 264,993 +0.06(+0.91%)
Jun 29, 2004 6.165 6.279 6.157 6.273 226,946 +0.09(+1.50%)
Jun 28, 2004 6.023 6.214 6.023 6.180 216,600 +0.19(+3.10%)
Jun 25, 2004 6.159 6.160 5.993 5.994 296,698 -0.18(-2.91%)
Jun 24, 2004 6.187 6.232 6.127 6.174 171,544 +0.02(+0.39%)
Jun 23, 2004 5.976 6.165 5.916 6.150 188,565 +0.19(+3.27%)
Jun 22, 2004 5.949 5.978 5.885 5.955 125,821 -0.03(-0.53%)
Jun 21, 2004 6.097 6.106 5.945 5.987 142,175 -0.08(-1.33%)
Jun 18, 2004 6.142 6.172 5.918 6.068 271,334 +0.04(+0.60%)
Jun 17, 2004 5.843 6.032 5.828 6.032 201,248 +0.21(+3.68%)
Jun 16, 2004 5.820 5.888 5.813 5.817 207,589 -0.02(-0.31%)
Jun 15, 2004 5.745 5.921 5.745 5.835 194,573 +0.11(+1.96%)
Jun 14, 2004 5.768 5.819 5.662 5.723 296,031 -0.12(-2.05%)
Jun 10, 2004 5.775 5.991 5.732 5.843 261,322 +0.07(+1.17%)
Jun 09, 2004 5.825 5.985 5.768 5.775 178,553 -0.06(-1.10%)
Jun 08, 2004 5.774 5.843 5.753 5.840 188,231 +0.06(+0.98%)
Jun 07, 2004 5.558 5.798 5.558 5.783 282,347 +0.33(+6.04%)
Jun 04, 2004 5.363 5.507 5.363 5.453 150,852 +0.13(+2.39%)
Jun 03, 2004 5.392 5.392 5.229 5.326 156,192 -0.07(-1.22%)
Jun 02, 2004 5.393 5.393 5.348 5.392 29,703 +0.05(+0.98%)
Jun 01, 2004 5.348 5.356 5.288 5.339 79,764 +0.01(+0.11%)
May 28, 2004 5.257 5.374 5.254 5.333 124,486 +0.08(+1.45%)
May 27, 2004 5.214 5.257 5.199 5.257 119,146 +0.06(+1.12%)
May 26, 2004 5.191 5.214 5.169 5.199 75,426 +0.00(+0.00%)
May 25, 2004 5.236 5.236 5.158 5.199 113,139 -0.04(-0.69%)
May 24, 2004 5.154 5.236 5.154 5.235 137,502 +0.10(+1.87%)
May 21, 2004 5.071 5.152 5.044 5.139 160,864 +0.08(+1.66%)
May 20, 2004 5.094 5.124 5.034 5.055 73,757 -0.04(-0.76%)
May 19, 2004 5.124 5.176 5.079 5.094 93,114 -0.03(-0.58%)
May 18, 2004 5.094 5.124 5.056 5.124 64,746 +0.04(+0.83%)
May 17, 2004 5.187 5.187 5.076 5.082 192,570 -0.12(-2.30%)
May 14, 2004 5.185 5.236 5.146 5.202 56,402 +0.02(+0.32%)
May 13, 2004 5.184 5.273 5.184 5.185 165,203 +0.00(+0.03%)
May 12, 2004 5.131 5.184 5.076 5.184 124,486 +0.03(+0.61%)
May 11, 2004 4.936 5.152 4.935 5.152 91,446 +0.24(+4.82%)
May 10, 2004 5.109 5.109 4.882 4.915 119,814 -0.19(-3.78%)
May 07, 2004 5.086 5.131 5.071 5.109 143,510 +0.04(+0.74%)
May 06, 2004 5.109 5.109 5.056 5.071 165,871 -0.05(-0.91%)
May 05, 2004 5.088 5.121 5.049 5.118 41,718 +0.04(+0.89%)
May 04, 2004 5.008 5.073 4.944 5.073 103,127 +0.06(+1.26%)
May 03, 2004 4.951 5.049 4.951 5.010 85,438 +0.09(+1.73%)
Apr 30, 2004 5.086 5.086 4.923 4.924 97,119 -0.12(-2.46%)
Apr 29, 2004 5.244 5.244 5.005 5.049 59,406 -0.19(-3.71%)
Apr 28, 2004 5.318 5.318 5.184 5.244 84,437 -0.09(-1.74%)
Apr 27, 2004 5.330 5.393 5.273 5.336 79,764 +0.01(+0.14%)
Apr 26, 2004 5.326 5.372 5.311 5.329 43,386 +0.00(+0.06%)
Apr 23, 2004 5.378 5.392 5.250 5.326 58,405 -0.07(-1.25%)
Apr 22, 2004 5.251 5.393 5.251 5.393 69,752 +0.15(+2.83%)
Apr 21, 2004 5.221 5.291 5.191 5.245 115,475 +0.04(+0.75%)
Apr 20, 2004 5.288 5.371 5.206 5.206 144,845 -0.10(-1.81%)
Apr 19, 2004 5.341 5.353 5.215 5.302 176,884 -0.02(-0.45%)
Apr 16, 2004 5.206 5.368 5.184 5.326 129,492 +0.13(+2.60%)
Apr 15, 2004 5.169 5.238 5.158 5.191 131,829 +0.04(+0.81%)
Apr 14, 2004 5.109 5.242 5.094 5.149 77,095 +0.02(+0.44%)
Apr 13, 2004 5.273 5.275 5.125 5.127 71,421 -0.11(-2.14%)
Apr 12, 2004 5.169 5.273 5.169 5.239 92,113 +0.14(+2.73%)
Apr 08, 2004 5.184 5.250 5.100 5.100 58,071 -0.10(-1.99%)
Apr 07, 2004 5.139 5.214 5.011 5.203 120,148 +0.04(+0.87%)
Apr 06, 2004 5.266 5.273 5.133 5.158 61,742 -0.15(-2.74%)
Apr 05, 2004 5.104 5.303 5.104 5.303 151,853 +0.20(+3.96%)
Apr 02, 2004 5.139 5.161 5.101 5.101 73,423 +0.01(+0.15%)
Apr 01, 2004 5.235 5.278 5.094 5.094 96,452 -0.14(-2.69%)
Mar 31, 2004 5.199 5.244 5.148 5.235 257,650 +0.03(+0.63%)
Mar 30, 2004 5.094 5.203 5.079 5.202 158,862 +0.10(+2.00%)
Mar 29, 2004 4.921 5.101 4.921 5.100 135,166 +0.22(+4.42%)
Mar 26, 2004 4.715 4.884 4.692 4.884 89,777 +0.17(+3.59%)
Mar 25, 2004 4.764 4.764 4.715 4.715 98,454 -0.03(-0.73%)
Mar 24, 2004 4.802 4.841 4.737 4.749 159,196 -0.11(-2.22%)
Mar 23, 2004 4.882 4.951 4.857 4.857 123,151 -0.00(-0.06%)
Mar 22, 2004 4.974 4.977 4.809 4.860 183,225 -0.09(-1.82%)
Mar 19, 2004 5.214 5.214 4.939 4.950 116,143 -0.21(-4.12%)
Mar 18, 2004 5.146 5.209 5.124 5.163 83,769 +0.00(+0.03%)
Mar 17, 2004 5.191 5.250 5.130 5.161 76,761 -0.03(-0.63%)
Mar 16, 2004 5.191 5.232 5.154 5.194 147,848 +0.02(+0.35%)
Mar 15, 2004 5.260 5.305 5.169 5.176 134,832 -0.08(-1.60%)
Mar 12, 2004 5.049 5.260 5.041 5.260 73,757 +0.21(+4.18%)
Mar 11, 2004 5.118 5.118 5.049 5.049 67,416 -0.07(-1.35%)
Mar 10, 2004 5.245 5.284 5.118 5.118 121,816 -0.13(-2.40%)
Mar 09, 2004 5.273 5.273 5.242 5.244 89,443 -0.01(-0.28%)
Mar 08, 2004 5.260 5.335 5.259 5.259 87,774 +0.00(+0.00%)
Mar 05, 2004 5.191 5.278 5.101 5.259 98,788 +0.11(+2.06%)
Mar 04, 2004 5.266 5.266 5.110 5.152 157,861 -0.13(-2.47%)
Mar 03, 2004 5.444 5.444 5.266 5.282 190,234 -0.19(-3.50%)
Mar 02, 2004 5.491 5.503 5.407 5.474 172,545 +0.02(+0.38%)
Mar 01, 2004 5.371 5.482 5.333 5.453 85,772 +0.09(+1.68%)
Feb 27, 2004 5.318 5.374 5.303 5.363 80,432 +0.05(+0.87%)
Feb 26, 2004 5.374 5.408 5.305 5.317 187,230 -0.04(-0.78%)
Feb 25, 2004 5.363 5.411 5.335 5.359 76,427 +0.01(+0.20%)
Feb 24, 2004 5.401 5.431 5.320 5.348 85,438 -0.08(-1.52%)
Feb 23, 2004 5.543 5.551 5.428 5.431 41,384 -0.11(-2.00%)
Feb 20, 2004 5.386 5.543 5.386 5.542 88,108 +0.18(+3.27%)
Feb 19, 2004 5.573 5.593 5.356 5.366 59,072 -0.19(-3.35%)
Feb 18, 2004 5.588 5.603 5.528 5.552 94,115 -0.01(-0.27%)
Feb 17, 2004 5.636 5.648 5.561 5.567 84,771 -0.05(-0.96%)
Feb 13, 2004 5.678 5.679 5.588 5.621 77,762 -0.06(-1.03%)
Feb 12, 2004 5.745 5.745 5.633 5.679 99,789 -0.08(-1.40%)
Feb 11, 2004 5.723 5.768 5.694 5.760 51,396 +0.07(+1.32%)
Feb 10, 2004 5.543 5.693 5.543 5.685 108,800 +0.14(+2.51%)
Feb 09, 2004 5.378 5.546 5.378 5.546 57,737 +0.18(+3.41%)
Feb 06, 2004 5.176 5.363 5.133 5.363 58,739 +0.20(+3.92%)
Feb 05, 2004 5.199 5.259 5.116 5.161 124,820 -0.06(-1.20%)
Feb 04, 2004 5.528 5.536 5.224 5.224 307,712 -0.32(-5.76%)
Feb 03, 2004 5.564 5.639 5.528 5.543 60,741 -0.04(-0.64%)
Feb 02, 2004 5.670 5.670 5.537 5.579 62,076 -0.09(-1.51%)
Jan 30, 2004 5.678 5.775 5.648 5.665 133,831 -0.03(-0.50%)
Jan 29, 2004 5.760 5.783 5.656 5.693 97,453 -0.05(-0.86%)
Jan 28, 2004 5.648 5.756 5.635 5.742 181,223 +0.09(+1.67%)
Jan 27, 2004 5.747 5.759 5.603 5.648 55,735 -0.10(-1.72%)
Jan 26, 2004 5.633 5.747 5.612 5.747 48,392 +0.11(+2.02%)
Jan 23, 2004 5.738 5.790 5.590 5.633 89,777 -0.12(-2.08%)
Jan 22, 2004 5.693 5.786 5.618 5.753 166,538 +0.03(+0.60%)
Jan 21, 2004 5.714 5.787 5.641 5.718 109,134 +0.00(+0.08%)
Jan 20, 2004 5.572 5.714 5.572 5.714 137,836 +0.14(+2.58%)
Jan 16, 2004 5.551 5.570 5.507 5.570 148,850 +0.01(+0.27%)
Jan 15, 2004 5.543 5.558 5.468 5.555 85,772 +0.00(+0.08%)
Jan 14, 2004 5.566 5.617 5.438 5.551 95,784 +0.01(+0.14%)
Jan 13, 2004 5.543 5.600 5.498 5.543 171,210 -0.03(-0.51%)
Jan 12, 2004 5.543 5.672 5.501 5.572 142,508 +0.06(+1.06%)
Jan 09, 2004 5.603 5.629 5.513 5.513 218,602 -0.14(-2.41%)
Jan 08, 2004 5.543 5.685 5.543 5.650 132,830 +0.07(+1.23%)
Jan 07, 2004 5.573 5.627 5.506 5.581 122,818 +0.04(+0.81%)
Jan 06, 2004 5.473 5.609 5.468 5.536 276,006 +0.06(+1.18%)
Jan 05, 2004 5.363 5.476 5.359 5.471 134,499 +0.10(+1.87%)
Jan 02, 2004 5.300 5.423 5.290 5.371 303,373 +0.05(+0.96%)
Dec 31, 2003 5.303 5.333 5.273 5.320 98,120 +0.03(+0.48%)
Dec 30, 2003 5.131 5.311 5.131 5.294 145,512 +0.16(+3.18%)
Dec 29, 2003 5.146 5.191 5.131 5.131 106,130 -0.01(-0.29%)
Dec 26, 2003 5.124 5.176 5.116 5.146 15,352 +0.02(+0.44%)
Dec 24, 2003 5.154 5.154 5.086 5.124 28,368 -0.06(-1.24%)
Dec 23, 2003 5.214 5.236 5.184 5.188 62,076 +0.00(+0.03%)
Dec 22, 2003 5.109 5.187 5.080 5.187 125,821 +0.08(+1.52%)
Dec 19, 2003 5.173 5.173 5.038 5.109 147,515 -0.07(-1.27%)
Dec 18, 2003 5.145 5.227 5.116 5.175 90,778 -0.02(-0.46%)
Dec 17, 2003 5.656 5.656 5.107 5.199 311,049 -0.47(-8.32%)
Dec 16, 2003 5.396 5.670 5.396 5.670 224,610 +0.28(+5.28%)
Dec 15, 2003 5.333 5.408 5.333 5.386 164,536 +0.09(+1.70%)
Dec 12, 2003 5.236 5.315 5.140 5.296 106,130 +0.05(+0.94%)
Dec 11, 2003 5.232 5.247 5.199 5.247 85,772 +0.01(+0.29%)
Dec 10, 2003 5.109 5.232 5.065 5.232 131,495 +0.12(+2.40%)
Dec 09, 2003 5.211 5.221 5.107 5.109 64,078 -0.13(-2.57%)
Dec 08, 2003 5.230 5.266 5.191 5.244 69,752 +0.05(+1.04%)
Dec 05, 2003 5.244 5.273 5.199 5.190 54,066 -0.04(-0.86%)
Dec 04, 2003 5.065 5.235 4.989 5.235 246,303 +0.17(+3.37%)
Dec 03, 2003 5.175 5.196 5.064 5.064 73,757 -0.12(-2.31%)
Dec 02, 2003 5.131 5.341 5.146 5.184 111,804 +0.05(+1.02%)
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.