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

Greif Bros Corp (NY: GEF )

63.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2006 14.74 15.00 14.62 14.84 250,513 -0.07(-0.46%)
Nov 29, 2006 14.67 14.95 14.67 14.91 213,437 +0.37(+2.57%)
Nov 28, 2006 14.44 14.80 14.42 14.54 359,403 +0.10(+0.67%)
Nov 27, 2006 14.89 14.93 14.33 14.44 376,104 -0.61(-4.07%)
Nov 24, 2006 14.89 15.12 14.87 15.05 64,465 +0.09(+0.61%)
Nov 22, 2006 15.15 15.27 14.92 14.96 182,039 -0.13(-0.84%)
Nov 21, 2006 14.87 15.22 14.87 15.09 296,942 +0.25(+1.65%)
Nov 20, 2006 14.86 14.92 14.76 14.84 118,576 +0.01(+0.08%)
Nov 17, 2006 14.89 14.89 14.77 14.83 144,963 -0.06(-0.37%)
Nov 16, 2006 14.94 14.98 14.83 14.89 265,544 -0.04(-0.26%)
Nov 15, 2006 14.88 14.97 14.85 14.92 272,558 +0.03(+0.20%)
Nov 14, 2006 14.56 14.91 14.50 14.89 225,462 +0.30(+2.04%)
Nov 13, 2006 14.52 14.67 14.48 14.60 198,740 +0.16(+1.14%)
Nov 10, 2006 14.27 14.47 14.23 14.43 226,464 +0.18(+1.25%)
Nov 09, 2006 14.36 14.40 14.17 14.25 190,390 -0.09(-0.64%)
Nov 08, 2006 14.04 14.42 14.04 14.35 197,404 +0.21(+1.47%)
Nov 07, 2006 14.07 14.44 14.07 14.14 244,167 -0.02(-0.15%)
Nov 06, 2006 13.94 14.23 13.94 14.16 366,418 +0.37(+2.68%)
Nov 03, 2006 13.59 13.85 13.59 13.79 215,775 +0.20(+1.45%)
Nov 02, 2006 13.54 13.64 13.47 13.59 496,685 -0.08(-0.61%)
Nov 01, 2006 14.07 14.07 13.67 13.67 391,469 -0.35(-2.52%)
Oct 31, 2006 14.22 14.22 14.01 14.03 498,355 -0.19(-1.37%)
Oct 30, 2006 14.11 14.62 14.11 14.22 654,675 +0.14(+1.02%)
Oct 27, 2006 13.84 14.20 13.78 14.08 561,818 +0.23(+1.70%)
Oct 26, 2006 13.61 13.84 13.58 13.84 350,051 +0.38(+2.84%)
Oct 25, 2006 13.33 13.52 13.30 13.46 263,540 +0.13(+0.97%)
Oct 24, 2006 13.37 13.42 13.27 13.33 165,673 -0.07(-0.56%)
Oct 23, 2006 13.32 13.56 13.22 13.41 233,478 +0.06(+0.45%)
Oct 20, 2006 13.36 13.40 13.16 13.35 138,617 +0.03(+0.19%)
Oct 19, 2006 13.25 13.44 13.19 13.32 249,511 +0.15(+1.14%)
Oct 18, 2006 13.27 13.45 13.13 13.17 321,325 +0.01(+0.08%)
Oct 17, 2006 13.01 13.17 13.01 13.16 362,075 +0.03(+0.22%)
Oct 16, 2006 12.96 13.23 12.96 13.13 213,771 +0.19(+1.48%)
Oct 13, 2006 12.93 13.04 12.90 12.94 188,720 +0.01(+0.10%)
Oct 12, 2006 12.56 12.95 12.56 12.93 253,853 +0.40(+3.20%)
Oct 11, 2006 12.50 12.61 12.43 12.53 191,392 -0.01(-0.05%)
Oct 10, 2006 12.50 12.58 12.45 12.53 223,458 +0.02(+0.18%)
Oct 09, 2006 12.59 12.59 12.34 12.51 280,241 -0.04(-0.31%)
Oct 06, 2006 12.45 12.58 12.26 12.55 312,641 +0.07(+0.53%)
Oct 05, 2006 11.93 12.53 11.93 12.48 363,745 +0.55(+4.60%)
Oct 04, 2006 11.79 12.00 11.79 11.94 389,131 +0.06(+0.54%)
Oct 03, 2006 11.86 12.00 11.73 11.87 251,181 -0.03(-0.26%)
Oct 02, 2006 12.00 12.07 11.82 11.90 156,988 -0.09(-0.75%)
Sep 29, 2006 12.25 12.26 11.98 11.99 326,335 -0.31(-2.52%)
Sep 28, 2006 12.31 12.33 12.06 12.30 113,566 +0.00(+0.02%)
Sep 27, 2006 12.32 12.45 12.23 12.30 200,076 -0.02(-0.17%)
Sep 26, 2006 12.18 12.42 12.13 12.32 288,925 +0.14(+1.12%)
Sep 25, 2006 12.10 12.21 11.88 12.18 404,496 +0.52(+4.48%)
Sep 22, 2006 11.78 11.82 11.57 11.66 218,781 -0.21(-1.73%)
Sep 21, 2006 12.19 12.21 11.78 11.87 326,669 -0.27(-2.21%)
Sep 20, 2006 11.97 12.30 11.90 12.13 621,274 +0.23(+1.94%)
Sep 19, 2006 11.53 11.91 11.53 11.90 619,269 +0.32(+2.75%)
Sep 18, 2006 11.78 11.86 11.57 11.58 286,253 -0.29(-2.41%)
Sep 15, 2006 11.92 12.02 11.86 11.87 455,600 +0.04(+0.38%)
Sep 14, 2006 11.61 11.90 11.61 11.83 275,231 +0.20(+1.71%)
Sep 13, 2006 11.48 11.66 11.48 11.63 240,159 +0.15(+1.28%)
Sep 12, 2006 11.28 11.60 11.27 11.48 423,201 +0.26(+2.32%)
Sep 11, 2006 11.36 11.36 11.16 11.22 243,165 -0.14(-1.24%)
Sep 08, 2006 11.30 11.54 11.30 11.36 239,157 +0.10(+0.93%)
Sep 07, 2006 11.37 11.51 11.20 11.26 338,694 -0.12(-1.09%)
Sep 06, 2006 11.55 11.62 11.34 11.38 266,546 -0.16(-1.41%)
Sep 05, 2006 11.08 11.67 10.96 11.54 481,654 +0.39(+3.46%)
Sep 01, 2006 10.78 11.23 10.78 11.16 484,660 +0.55(+5.19%)
Aug 31, 2006 11.31 11.41 10.57 10.61 1,394,860 -0.39(-3.58%)
Aug 30, 2006 10.93 11.15 10.86 11.00 204,419 +0.14(+1.27%)
Aug 29, 2006 10.85 10.93 10.54 10.86 268,550 +0.08(+0.78%)
Aug 28, 2006 10.60 10.85 10.60 10.78 201,747 +0.22(+2.11%)
Aug 25, 2006 10.26 10.60 10.16 10.55 152,980 +0.29(+2.84%)
Aug 24, 2006 10.35 10.49 10.18 10.26 110,894 -0.10(-0.95%)
Aug 23, 2006 10.65 10.65 10.31 10.36 139,619 -0.29(-2.73%)
Aug 22, 2006 10.54 10.71 10.50 10.65 78,160 +0.06(+0.58%)
Aug 21, 2006 10.61 10.69 10.46 10.59 76,156 -0.14(-1.31%)
Aug 18, 2006 10.76 10.83 10.57 10.73 128,263 +0.02(+0.18%)
Aug 17, 2006 10.57 10.82 10.50 10.71 154,650 +0.08(+0.77%)
Aug 16, 2006 10.37 10.77 10.37 10.63 320,991 +0.34(+3.35%)
Aug 15, 2006 10.03 10.31 10.03 10.29 296,942 +0.35(+3.51%)
Aug 14, 2006 9.868 10.18 9.868 9.937 221,454 +0.01(+0.11%)
Aug 11, 2006 9.934 9.981 9.776 9.926 138,951 -0.04(-0.45%)
Aug 10, 2006 9.752 10.12 9.446 9.971 420,529 +0.18(+1.85%)
Aug 09, 2006 10.06 10.21 9.720 9.790 425,539 -0.20(-1.99%)
Aug 08, 2006 10.25 10.35 9.955 9.989 207,425 -0.27(-2.60%)
Aug 07, 2006 10.30 10.36 10.12 10.26 200,410 -0.15(-1.42%)
Aug 04, 2006 10.77 10.84 10.18 10.40 309,968 -0.24(-2.28%)
Aug 03, 2006 10.43 10.82 10.43 10.65 173,689 +0.10(+0.95%)
Aug 02, 2006 10.39 10.64 10.39 10.55 159,660 +0.18(+1.72%)
Aug 01, 2006 10.32 10.44 10.19 10.37 158,658 +0.01(+0.07%)
Jul 31, 2006 10.27 10.46 10.15 10.36 193,062 -0.12(-1.13%)
Jul 28, 2006 10.31 10.58 10.30 10.48 251,181 +0.21(+2.00%)
Jul 27, 2006 10.48 10.56 10.18 10.27 207,759 -0.18(-1.70%)
Jul 26, 2006 10.54 10.61 10.34 10.45 180,369 -0.11(-1.03%)
Jul 25, 2006 10.54 10.77 10.44 10.56 285,585 +0.09(+0.81%)
Jul 24, 2006 10.17 10.49 10.21 10.48 431,217 +0.30(+2.96%)
Jul 21, 2006 10.28 10.45 9.955 10.17 382,116 -0.17(-1.62%)
Jul 20, 2006 10.61 10.66 10.30 10.34 473,303 -0.27(-2.51%)
Jul 19, 2006 10.40 10.68 10.39 10.61 445,914 +0.21(+1.97%)
Jul 18, 2006 10.34 10.49 10.12 10.40 335,020 +0.09(+0.91%)
Jul 17, 2006 10.38 10.49 10.28 10.31 173,689 -0.11(-1.05%)
Jul 14, 2006 10.33 10.52 10.19 10.42 274,563 +0.01(+0.13%)
Jul 13, 2006 10.53 10.56 10.27 10.41 368,088 -0.17(-1.59%)
Jul 12, 2006 10.81 10.93 10.55 10.57 363,411 -0.25(-2.34%)
Jul 11, 2006 10.71 10.83 10.43 10.83 596,222 +0.07(+0.68%)
Jul 10, 2006 10.70 11.03 10.70 10.75 312,975 +0.00(+0.04%)
Jul 07, 2006 10.87 10.96 10.67 10.75 440,570 -0.16(-1.44%)
Jul 06, 2006 11.05 11.13 10.81 10.91 367,420 -0.15(-1.38%)
Jul 05, 2006 11.12 11.14 10.97 11.06 213,771 -0.10(-0.87%)
Jul 03, 2006 11.16 11.23 11.13 11.16 181,371 -0.07(-0.59%)
Jun 30, 2006 11.08 11.22 10.98 11.22 1,255,240 +0.28(+2.54%)
Jun 29, 2006 10.53 10.94 10.53 10.94 400,487 +0.49(+4.68%)
Jun 28, 2006 10.41 10.53 10.21 10.45 272,224 +0.17(+1.63%)
Jun 27, 2006 10.34 10.56 10.23 10.29 424,537 -0.01(-0.13%)
Jun 26, 2006 10.30 10.44 10.22 10.30 281,577 +0.09(+0.86%)
Jun 23, 2006 10.27 10.33 10.11 10.21 180,369 +0.05(+0.46%)
Jun 22, 2006 10.13 10.22 10.04 10.16 107,887 -0.01(-0.07%)
Jun 21, 2006 9.805 10.26 9.791 10.17 145,297 +0.28(+2.88%)
Jun 20, 2006 9.983 10.20 9.887 9.887 192,060 -0.13(-1.33%)
Jun 19, 2006 10.10 10.10 9.782 10.02 438,232 -0.09(-0.93%)
Jun 16, 2006 9.925 10.17 9.770 10.11 925,230 +0.15(+1.53%)
Jun 15, 2006 9.723 10.02 9.723 9.962 258,864 +0.33(+3.43%)
Jun 14, 2006 9.648 9.714 9.492 9.631 238,155 -0.08(-0.85%)
Jun 13, 2006 9.782 9.925 9.588 9.714 337,024 -0.06(-0.58%)
Jun 12, 2006 10.10 10.15 9.736 9.770 386,459 -0.30(-2.96%)
Jun 09, 2006 10.17 10.23 10.02 10.07 326,001 -0.07(-0.66%)
Jun 08, 2006 10.13 10.22 9.745 10.14 487,332 -0.07(-0.67%)
Jun 07, 2006 10.14 10.39 10.07 10.20 347,379 +0.06(+0.62%)
Jun 06, 2006 10.18 10.38 10.03 10.14 570,169 -0.01(-0.15%)
Jun 05, 2006 10.51 10.64 10.12 10.16 454,932 -0.47(-4.45%)
Jun 02, 2006 10.40 10.69 10.35 10.63 632,964 +0.20(+1.94%)
Jun 01, 2006 10.00 10.45 9.727 10.43 1,373,149 +0.94(+9.87%)
May 31, 2006 9.324 9.535 9.324 9.491 281,243 +0.20(+2.19%)
May 30, 2006 9.446 9.446 9.209 9.287 372,764 -0.18(-1.91%)
May 26, 2006 9.549 9.549 9.311 9.468 190,056 +0.00(+0.03%)
May 25, 2006 9.266 9.465 9.266 9.465 402,492 +0.26(+2.81%)
May 24, 2006 8.959 9.212 8.928 9.206 514,054 +0.25(+2.84%)
May 23, 2006 9.064 9.314 8.839 8.952 700,436 -0.07(-0.83%)
May 22, 2006 9.272 9.272 8.862 9.026 578,185 -0.31(-3.27%)
May 19, 2006 9.077 9.363 8.959 9.332 535,097 +0.17(+1.88%)
May 18, 2006 9.098 9.356 9.088 9.160 420,863 +0.09(+1.02%)
May 17, 2006 9.025 9.097 8.887 9.067 240,159 +0.01(+0.08%)
May 16, 2006 9.229 9.261 9.034 9.059 260,868 -0.14(-1.55%)
May 15, 2006 9.386 9.386 9.008 9.202 464,953 -0.26(-2.74%)
May 12, 2006 9.643 9.643 9.356 9.461 369,424 -0.22(-2.27%)
May 11, 2006 9.827 9.851 9.640 9.681 252,517 -0.12(-1.27%)
May 10, 2006 9.850 9.895 9.770 9.805 123,252 -0.07(-0.74%)
May 09, 2006 9.836 9.984 9.775 9.878 126,592 +0.04(+0.40%)
May 08, 2006 9.880 9.880 9.796 9.839 219,450 -0.06(-0.63%)
May 05, 2006 9.910 9.987 9.851 9.902 101,541 +0.02(+0.17%)
May 04, 2006 9.932 9.932 9.769 9.886 97,533 -0.05(-0.47%)
May 03, 2006 9.976 10.04 9.838 9.932 178,031 -0.06(-0.58%)
May 02, 2006 9.766 10.03 9.655 9.990 382,116 +0.22(+2.28%)
May 01, 2006 9.723 9.814 9.580 9.767 224,460 +0.07(+0.73%)
Apr 28, 2006 9.700 9.823 9.592 9.697 193,730 -0.04(-0.42%)
Apr 27, 2006 9.790 9.880 9.589 9.737 202,415 -0.19(-1.96%)
Apr 26, 2006 9.797 10.13 9.797 9.932 177,363 +0.17(+1.76%)
Apr 25, 2006 9.871 9.929 9.702 9.760 212,769 -0.07(-0.75%)
Apr 24, 2006 9.959 9.999 9.730 9.833 197,738 -0.12(-1.23%)
Apr 21, 2006 10.18 10.18 9.830 9.956 220,118 +0.01(+0.12%)
Apr 20, 2006 10.11 10.11 9.823 9.944 179,367 -0.21(-2.02%)
Apr 19, 2006 9.986 10.15 9.892 10.15 171,017 +0.20(+2.02%)
Apr 18, 2006 9.835 10.01 9.791 9.949 363,745 +0.15(+1.54%)
Apr 17, 2006 9.902 9.934 9.724 9.797 266,212 -0.08(-0.77%)
Apr 13, 2006 9.964 9.934 9.812 9.874 126,258 -0.09(-0.90%)
Apr 12, 2006 9.880 10.01 9.880 9.964 153,314 +0.10(+1.03%)
Apr 11, 2006 9.884 9.977 9.850 9.862 304,958 +0.00(+0.00%)
Apr 10, 2006 9.842 9.971 9.735 9.862 229,470 -0.03(-0.32%)
Apr 07, 2006 10.05 10.10 9.842 9.893 337,024 -0.15(-1.52%)
Apr 06, 2006 10.11 10.11 9.977 10.05 200,410 -0.06(-0.55%)
Apr 05, 2006 10.04 10.16 10.00 10.10 299,614 +0.02(+0.19%)
Apr 04, 2006 10.10 10.18 10.04 10.08 212,435 -0.07(-0.72%)
Apr 03, 2006 10.26 10.27 10.07 10.16 266,880 -0.09(-0.85%)
Mar 31, 2006 10.39 10.39 10.13 10.24 192,394 -0.11(-1.10%)
Mar 30, 2006 10.47 10.47 10.16 10.36 377,440 -0.04(-0.40%)
Mar 29, 2006 10.03 10.42 9.998 10.40 446,248 +0.37(+3.66%)
Mar 28, 2006 10.19 10.24 9.904 10.03 400,821 -0.22(-2.16%)
Mar 27, 2006 10.25 10.31 10.21 10.25 159,994 -0.04(-0.41%)
Mar 24, 2006 10.09 10.47 10.09 10.29 347,379 +0.17(+1.70%)
Mar 23, 2006 10.26 10.26 10.07 10.12 204,753 -0.15(-1.49%)
Mar 22, 2006 10.13 10.31 10.11 10.27 343,036 +0.17(+1.67%)
Mar 21, 2006 10.18 10.30 10.09 10.11 430,883 -0.07(-0.68%)
Mar 20, 2006 10.12 10.17 9.974 10.17 824,023 +0.06(+0.62%)
Mar 17, 2006 9.899 10.12 9.827 10.11 819,012 +0.25(+2.50%)
Mar 16, 2006 9.802 9.865 9.729 9.865 655,677 +0.10(+1.03%)
Mar 15, 2006 9.492 9.764 9.459 9.764 224,794 +0.27(+2.81%)
Mar 14, 2006 9.402 9.540 9.281 9.498 294,270 +0.02(+0.24%)
Mar 13, 2006 9.378 9.618 9.378 9.476 260,868 +0.12(+1.33%)
Mar 10, 2006 9.122 9.453 9.122 9.351 439,234 +0.21(+2.28%)
Mar 09, 2006 9.122 9.211 9.037 9.143 310,637 +0.00(+0.00%)
Mar 08, 2006 9.109 9.221 9.014 9.143 179,033 -0.04(-0.44%)
Mar 07, 2006 9.025 9.224 8.982 9.184 283,915 +0.04(+0.41%)
Mar 06, 2006 9.384 9.384 9.026 9.146 358,401 -0.17(-1.78%)
Mar 03, 2006 9.248 9.399 9.178 9.312 415,518 +0.08(+0.86%)
Mar 02, 2006 9.356 9.404 9.116 9.233 1,097,584 +0.52(+6.02%)
Mar 01, 2006 8.669 8.742 8.636 8.709 289,593 +0.04(+0.47%)
Feb 28, 2006 8.787 8.772 8.607 8.669 593,884 -0.12(-1.35%)
Feb 27, 2006 8.761 8.856 8.721 8.787 409,172 +0.02(+0.20%)
Feb 24, 2006 8.758 8.826 8.495 8.769 578,853 -0.01(-0.12%)
Feb 23, 2006 8.967 9.007 8.757 8.779 324,999 -0.29(-3.23%)
Feb 22, 2006 9.109 9.182 9.025 9.073 175,693 +0.00(+0.02%)
Feb 21, 2006 9.297 9.402 8.955 9.071 232,142 -0.32(-3.38%)
Feb 17, 2006 9.508 9.508 9.215 9.389 180,035 -0.07(-0.71%)
Feb 16, 2006 9.416 9.488 9.315 9.456 118,910 +0.08(+0.83%)
Feb 15, 2006 9.172 9.505 9.166 9.378 149,974 +0.23(+2.50%)
Feb 14, 2006 9.011 9.252 8.967 9.149 250,513 +0.17(+1.87%)
Feb 13, 2006 8.998 9.077 8.913 8.982 154,984 -0.04(-0.50%)
Feb 10, 2006 9.029 9.139 8.995 9.026 190,724 -0.08(-0.85%)
Feb 09, 2006 9.176 9.236 9.089 9.104 188,386 -0.09(-0.93%)
Feb 08, 2006 9.468 9.491 9.158 9.190 295,940 -0.28(-2.94%)
Feb 07, 2006 9.615 9.685 9.434 9.468 204,085 -0.11(-1.14%)
Feb 06, 2006 9.639 9.639 9.438 9.577 202,749 -0.06(-0.64%)
Feb 03, 2006 9.655 9.769 9.583 9.639 161,664 -0.05(-0.56%)
Feb 02, 2006 9.842 9.842 9.546 9.693 298,946 -0.19(-1.89%)
Feb 01, 2006 9.711 9.907 9.711 9.880 327,003 +0.13(+1.35%)
Jan 31, 2006 9.723 9.790 9.697 9.748 310,971 +0.01(+0.11%)
Jan 30, 2006 9.625 9.767 9.625 9.737 463,617 +0.12(+1.29%)
Jan 27, 2006 9.625 9.646 9.553 9.613 175,359 -0.01(-0.12%)
Jan 26, 2006 9.661 9.685 9.498 9.625 181,037 +0.00(+0.02%)
Jan 25, 2006 9.491 9.669 9.386 9.624 450,590 +0.19(+2.05%)
Jan 24, 2006 9.273 9.461 9.260 9.431 721,479 +0.19(+2.11%)
Jan 23, 2006 9.049 9.281 9.049 9.236 215,107 +0.11(+1.16%)
Jan 20, 2006 9.438 9.438 9.037 9.130 266,880 -0.24(-2.57%)
Jan 19, 2006 9.160 9.431 9.056 9.371 180,369 +0.25(+2.72%)
Jan 18, 2006 9.176 9.279 9.032 9.122 303,622 -0.12(-1.25%)
Jan 17, 2006 9.363 9.363 9.140 9.238 290,595 -0.25(-2.65%)
Jan 13, 2006 9.488 9.603 9.393 9.489 91,855 +0.06(+0.62%)
Jan 12, 2006 9.586 9.591 9.362 9.431 157,990 -0.19(-2.01%)
Jan 11, 2006 9.658 9.726 9.565 9.624 267,548 -0.05(-0.48%)
Jan 10, 2006 9.495 9.705 9.468 9.670 417,522 +0.14(+1.44%)
Jan 09, 2006 9.580 9.775 9.452 9.532 417,522 +0.03(+0.36%)
Jan 06, 2006 9.468 9.568 9.434 9.498 269,552 +0.03(+0.32%)
Jan 05, 2006 9.648 9.711 9.468 9.468 442,908 -0.16(-1.63%)
Jan 04, 2006 9.568 9.800 9.568 9.625 510,379 +0.11(+1.15%)
Jan 03, 2006 9.970 9.992 9.446 9.516 530,755 -0.41(-4.09%)
Dec 30, 2005 9.992 10.05 9.869 9.922 201,413 -0.12(-1.15%)
Dec 29, 2005 9.865 10.12 9.839 10.04 202,415 +0.19(+1.92%)
Dec 28, 2005 9.727 9.910 9.657 9.848 232,476 +0.12(+1.25%)
Dec 27, 2005 10.12 10.16 9.649 9.727 317,651 -0.28(-2.80%)
Dec 23, 2005 9.887 10.06 9.850 10.01 139,953 +0.16(+1.60%)
Dec 22, 2005 9.925 10.02 9.767 9.850 199,408 -0.04(-0.38%)
Dec 21, 2005 9.904 10.04 9.775 9.887 176,695 -0.02(-0.17%)
Dec 20, 2005 9.955 10.01 9.794 9.904 290,261 -0.05(-0.51%)
Dec 19, 2005 10.19 10.19 9.838 9.955 379,110 -0.27(-2.64%)
Dec 16, 2005 10.10 10.26 10.07 10.22 586,536 +0.11(+1.05%)
Dec 15, 2005 10.11 10.14 9.986 10.12 234,480 +0.01(+0.09%)
Dec 14, 2005 10.05 10.15 9.872 10.11 203,083 +0.09(+0.87%)
Dec 13, 2005 9.872 10.07 9.835 10.02 300,616 +0.16(+1.58%)
Dec 12, 2005 9.790 9.943 9.723 9.866 251,515 +0.20(+2.09%)
Dec 09, 2005 9.525 9.682 9.401 9.664 100,205 +0.18(+1.86%)
Dec 08, 2005 9.131 9.797 9.056 9.488 280,241 +0.12(+1.33%)
Dec 07, 2005 9.357 9.573 9.317 9.363 91,186 +0.01(+0.06%)
Dec 06, 2005 9.453 9.640 9.353 9.357 202,081 -0.02(-0.18%)
Dec 05, 2005 9.396 9.477 9.345 9.374 101,875 -0.16(-1.63%)
Dec 02, 2005 9.535 9.537 9.384 9.529 86,844 -0.01(-0.11%)
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.