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

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2010 19.66 20.58 19.66 20.22 19,525 +0.37(+1.86%)
Apr 29, 2010 20.09 20.15 19.17 19.85 10,072 +0.68(+3.53%)
Apr 28, 2010 19.60 19.72 18.92 19.17 11,322 -0.74(-3.70%)
Apr 27, 2010 19.79 20.83 19.66 19.91 34,639 +0.00(+0.00%)
Apr 26, 2010 19.42 20.40 19.29 19.91 33,121 +0.61(+3.18%)
Apr 23, 2010 17.76 19.29 17.76 19.29 39,084 +1.54(+8.65%)
Apr 22, 2010 16.71 17.76 16.41 17.76 16,449 +0.68(+3.96%)
Apr 21, 2010 17.51 17.57 16.65 17.08 3,692 -0.12(-0.71%)
Apr 20, 2010 17.14 17.76 16.28 17.20 32,853 -0.12(-0.71%)
Apr 19, 2010 18.37 18.37 17.20 17.33 17,608 -0.86(-4.73%)
Apr 16, 2010 17.27 18.37 17.27 18.19 20,119 +0.92(+5.34%)
Apr 15, 2010 18.31 18.31 17.14 17.27 15,843 -0.80(-4.42%)
Apr 14, 2010 17.88 18.31 15.98 18.06 53,536 +0.25(+1.38%)
Apr 13, 2010 15.85 18.31 15.85 17.82 80,147 +2.21(+14.17%)
Apr 12, 2010 15.73 15.73 15.48 15.61 6,121 -0.06(-0.41%)
Apr 09, 2010 15.61 15.79 15.31 15.67 4,867 -0.06(-0.37%)
Apr 08, 2010 15.98 15.98 15.48 15.73 11,672 -0.12(-0.78%)
Apr 07, 2010 15.30 15.98 15.24 15.85 21,788 +0.68(+4.45%)
Apr 06, 2010 15.05 15.18 14.62 15.18 10,622 +0.68(+4.66%)
Apr 05, 2010 14.56 14.81 13.89 14.50 9,179 +0.31(+2.16%)
Apr 01, 2010 14.75 14.19 14.19 14.19 14,094 -0.61(-4.15%)
Mar 31, 2010 13.21 15.12 13.21 14.81 20,825 +1.54(+11.57%)
Mar 30, 2010 13.89 14.19 12.78 13.27 33,668 -0.80(-5.68%)
Mar 29, 2010 14.87 15.05 13.70 14.07 40,814 -0.92(-6.15%)
Mar 26, 2010 15.61 15.61 14.75 14.99 24,682 -0.68(-4.31%)
Mar 25, 2010 16.28 16.28 15.48 15.67 19,188 -0.43(-2.67%)
Mar 24, 2010 15.98 16.10 15.48 16.10 18,540 +0.43(+2.75%)
Mar 23, 2010 15.67 15.73 14.75 15.67 22,068 +0.18(+1.19%)
Mar 22, 2010 15.73 16.16 15.24 15.48 24,259 -0.86(-5.26%)
Mar 19, 2010 14.26 16.34 13.82 16.34 63,341 +1.90(+13.19%)
Mar 18, 2010 15.30 15.79 14.44 14.44 22,601 -0.62(-4.10%)
Mar 17, 2010 15.30 15.54 15.05 15.06 10,853 -0.06(-0.39%)
Mar 16, 2010 14.99 15.61 14.99 15.12 15,873 +0.00(+0.00%)
Mar 15, 2010 14.56 15.36 14.56 15.12 41,176 -0.49(-3.15%)
Mar 12, 2010 15.36 15.61 13.70 15.61 64,503 +1.90(+13.90%)
Mar 11, 2010 12.29 13.70 12.29 13.70 35,473 +0.86(+6.70%)
Mar 10, 2010 13.09 13.52 12.66 12.84 41,249 -0.43(-3.24%)
Mar 09, 2010 12.41 13.39 12.17 13.27 71,301 +0.86(+6.93%)
Mar 08, 2010 11.61 12.41 11.61 12.41 46,360 +0.98(+8.60%)
Mar 05, 2010 11.12 11.61 11.12 11.43 19,548 +0.25(+2.20%)
Mar 04, 2010 11.49 11.55 11.06 11.18 27,498 -0.43(-3.70%)
Mar 03, 2010 12.17 12.17 11.49 11.61 28,697 -0.43(-3.57%)
Mar 02, 2010 11.49 12.29 11.49 12.04 69,749 +0.49(+4.25%)
Mar 01, 2010 11.37 12.41 11.12 11.55 56,391 +0.18(+1.62%)
Feb 26, 2010 10.26 11.37 10.26 11.37 93,924 +1.11(+10.78%)
Feb 25, 2010 10.02 10.26 9.954 10.26 14,676 +0.31(+3.09%)
Feb 24, 2010 9.708 10.26 9.708 9.954 10,598 +0.18(+1.89%)
Feb 23, 2010 9.835 9.954 9.708 9.770 8,989 +0.00(+0.00%)
Feb 22, 2010 9.954 9.954 9.708 9.770 14,249 -0.25(-2.45%)
Feb 19, 2010 9.893 10.08 9.770 10.02 14,962 +0.00(+0.00%)
Feb 18, 2010 9.647 10.26 9.647 10.02 29,559 +0.25(+2.52%)
Feb 17, 2010 10.08 10.08 9.708 9.770 16,663 -0.31(-3.05%)
Feb 16, 2010 9.954 10.08 9.831 10.08 14,059 +0.18(+1.86%)
Feb 12, 2010 9.647 9.893 9.893 9.893 14,728 +0.12(+1.26%)
Feb 11, 2010 9.708 9.893 9.585 9.770 15,967 -0.06(-0.62%)
Feb 10, 2010 9.831 9.954 9.585 9.831 17,961 -0.06(-0.62%)
Feb 09, 2010 9.770 9.893 9.585 9.893 22,175 +0.06(+0.66%)
Feb 08, 2010 9.832 9.954 9.708 9.828 10,817 +0.06(+0.60%)
Feb 05, 2010 9.954 10.08 9.585 9.770 35,948 -0.12(-1.24%)
Feb 04, 2010 10.08 10.14 9.585 9.893 32,662 -0.25(-2.42%)
Feb 03, 2010 9.585 10.14 9.585 10.14 50,215 +0.31(+3.13%)
Feb 02, 2010 9.585 10.14 9.462 9.831 23,616 +0.06(+0.63%)
Feb 01, 2010 9.831 10.02 9.524 9.770 25,672 +0.00(+0.00%)
Jan 29, 2010 9.770 9.770 9.340 9.770 33,451 +0.06(+0.64%)
Jan 28, 2010 9.585 9.708 9.340 9.708 17,337 +0.31(+3.26%)
Jan 27, 2010 9.462 9.647 9.217 9.401 24,004 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.401 9.708 43,760 -0.43(-4.24%)
Jan 25, 2010 9.094 10.14 8.602 10.14 45,025 +1.17(+13.01%)
Jan 22, 2010 8.971 9.155 8.909 8.971 16,717 -0.25(-2.66%)
Jan 21, 2010 9.647 9.708 8.971 9.216 19,051 -0.25(-2.60%)
Jan 20, 2010 9.585 10.02 9.462 9.462 18,130 -0.37(-3.75%)
Jan 19, 2010 9.585 9.893 9.340 9.831 23,720 +0.25(+2.56%)
Jan 15, 2010 9.708 9.585 9.585 9.585 44,023 -0.12(-1.27%)
Jan 14, 2010 9.770 9.954 9.524 9.708 12,214 +0.00(+0.00%)
Jan 13, 2010 9.708 9.708 9.585 9.708 17,556 +0.18(+1.94%)
Jan 12, 2010 9.770 9.770 9.340 9.524 22,440 -0.31(-3.12%)
Jan 11, 2010 9.954 10.08 9.770 9.831 36,646 +0.06(+0.63%)
Jan 08, 2010 9.585 9.831 9.217 9.770 23,100 +0.18(+1.92%)
Jan 07, 2010 9.094 9.708 8.971 9.585 36,317 +0.55(+6.12%)
Jan 06, 2010 9.094 9.094 8.909 9.032 17,586 +0.06(+0.68%)
Jan 05, 2010 9.032 9.094 8.787 8.971 18,852 +0.06(+0.69%)
Jan 04, 2010 9.032 9.155 8.725 8.909 28,488 +0.09(+0.97%)
Dec 31, 2009 8.971 8.823 8.823 8.823 18,309 -0.15(-1.64%)
Dec 30, 2009 8.664 8.971 8.479 8.971 18,823 +0.25(+2.82%)
Dec 29, 2009 8.664 8.909 8.602 8.725 12,072 +0.06(+0.71%)
Dec 28, 2009 8.602 9.155 8.602 8.664 14,656 +0.12(+1.44%)
Dec 24, 2009 8.664 8.664 8.541 8.541 9,656 -0.12(-1.42%)
Dec 23, 2009 7.988 9.032 7.988 8.664 44,074 +0.55(+6.82%)
Dec 22, 2009 7.803 8.356 7.742 8.111 45,869 +0.18(+2.33%)
Dec 21, 2009 8.295 8.356 7.619 7.926 21,422 -0.37(-4.44%)
Dec 18, 2009 7.988 8.418 7.742 8.295 44,030 +0.06(+0.75%)
Dec 17, 2009 7.926 8.234 7.496 8.234 22,971 +0.31(+3.88%)
Dec 16, 2009 8.049 8.049 7.619 7.926 26,371 +0.12(+1.57%)
Dec 15, 2009 7.681 7.803 7.681 7.803 11,667 +0.06(+0.80%)
Dec 14, 2009 7.865 7.865 7.681 7.741 13,299 -0.00(-0.01%)
Dec 11, 2009 7.742 7.926 7.619 7.742 13,463 +0.18(+2.44%)
Dec 10, 2009 7.619 7.693 7.496 7.558 26,720 -0.25(-3.15%)
Dec 09, 2009 7.865 7.926 7.619 7.803 21,631 -0.06(-0.78%)
Dec 08, 2009 7.988 8.111 7.742 7.865 19,281 -0.18(-2.29%)
Dec 07, 2009 8.111 8.234 7.988 8.049 16,464 -0.12(-1.50%)
Dec 04, 2009 8.848 8.848 8.049 8.172 20,755 -0.18(-2.21%)
Dec 03, 2009 8.603 9.032 8.356 8.356 18,121 -0.18(-2.16%)
Dec 02, 2009 8.909 9.156 8.418 8.541 16,241 -0.31(-3.47%)
Dec 01, 2009 8.971 9.217 8.418 8.848 16,654 -0.25(-2.70%)
Nov 30, 2009 8.356 9.401 8.356 9.094 48,949 +0.92(+11.28%)
Nov 27, 2009 7.926 8.418 7.865 8.172 22,239 -0.25(-2.92%)
Nov 25, 2009 9.524 9.647 8.418 8.418 31,481 -0.80(-8.67%)
Nov 24, 2009 9.094 9.585 9.094 9.217 33,721 +0.06(+0.67%)
Nov 23, 2009 9.647 10.32 9.094 9.155 109,293 -0.25(-2.61%)
Nov 20, 2009 8.602 9.647 8.356 9.401 124,851 +0.68(+7.75%)
Nov 19, 2009 7.742 8.909 7.250 8.725 166,492 +1.35(+18.33%)
Nov 18, 2009 6.759 7.373 6.758 7.373 142,240 +0.74(+11.11%)
Nov 17, 2009 6.636 6.759 6.452 6.636 88,665 +0.00(+0.00%)
Nov 16, 2009 7.128 7.250 6.329 6.636 188,432 -0.37(-5.26%)
Nov 13, 2009 6.840 7.005 6.697 7.005 39,233 +0.12(+1.79%)
Nov 12, 2009 7.005 7.128 6.697 6.882 140,141 -0.06(-0.88%)
Nov 11, 2009 6.636 7.005 6.636 6.943 69,269 +0.31(+4.62%)
Nov 10, 2009 6.943 6.943 6.575 6.636 73,961 -0.06(-0.92%)
Nov 09, 2009 7.066 7.066 6.636 6.697 42,542 -0.11(-1.58%)
Nov 06, 2009 6.759 6.820 6.575 6.805 47,111 +0.08(+1.14%)
Nov 05, 2009 7.496 7.496 6.636 6.728 192,194 -0.15(-2.23%)
Nov 04, 2009 7.803 7.803 6.820 6.882 39,063 +0.31(+4.67%)
Nov 03, 2009 6.513 6.820 6.513 6.575 24,848 +0.12(+1.90%)
Nov 02, 2009 6.943 7.373 6.452 6.452 63,077 -0.49(-7.08%)
Oct 30, 2009 7.803 7.803 6.329 6.943 123,170 -0.86(-11.02%)
Oct 29, 2009 7.926 8.295 7.373 7.803 49,696 -0.55(-6.62%)
Oct 28, 2009 8.735 8.848 7.988 8.356 39,099 -0.37(-4.23%)
Oct 27, 2009 8.909 9.032 8.602 8.725 4,074 -0.18(-2.07%)
Oct 26, 2009 8.664 9.278 8.664 8.909 6,038 +0.06(+0.69%)
Oct 23, 2009 8.787 8.848 8.664 8.848 24,337 -0.18(-2.04%)
Oct 22, 2009 9.278 9.340 9.032 9.032 32,507 -0.37(-3.92%)
Oct 21, 2009 9.401 9.524 9.217 9.401 11,131 -0.12(-1.29%)
Oct 20, 2009 9.462 9.524 9.340 9.524 7,361 +0.06(+0.65%)
Oct 19, 2009 9.585 9.893 9.401 9.462 19,584 -0.12(-1.28%)
Oct 16, 2009 9.585 9.708 9.585 9.585 5,978 -0.12(-1.27%)
Oct 15, 2009 9.893 9.954 9.585 9.708 7,899 -0.12(-1.25%)
Oct 14, 2009 9.893 10.01 9.770 9.831 9,623 -0.06(-0.62%)
Oct 13, 2009 10.02 10.20 9.831 9.893 4,333 -0.31(-3.01%)
Oct 12, 2009 10.20 10.38 9.924 10.20 85,078 +0.00(+0.00%)
Oct 09, 2009 10.20 10.26 10.02 10.20 13,177 +0.00(+0.00%)
Oct 08, 2009 10.45 10.45 10.08 10.20 31,189 +0.12(+1.22%)
Oct 07, 2009 10.26 10.26 9.831 10.08 16,468 -0.06(-0.61%)
Oct 06, 2009 10.26 10.26 9.831 10.14 14,369 -0.06(-0.60%)
Oct 05, 2009 10.14 10.20 9.831 10.20 80,906 +0.37(+3.75%)
Oct 02, 2009 9.524 9.893 9.155 9.831 48,412 +0.43(+4.58%)
Oct 01, 2009 9.893 9.893 9.155 9.401 58,882 -0.49(-4.97%)
Sep 30, 2009 10.14 10.26 9.585 9.893 46,414 +0.00(+0.00%)
Sep 29, 2009 9.954 10.14 9.708 9.893 19,391 +0.25(+2.55%)
Sep 28, 2009 9.462 10.14 9.462 9.647 24,630 +0.00(+0.00%)
Sep 25, 2009 9.340 9.647 9.278 9.647 17,839 +0.18(+1.95%)
Sep 24, 2009 9.831 9.954 9.340 9.462 44,332 -0.31(-3.15%)
Sep 23, 2009 10.75 10.75 9.708 9.770 31,924 -0.43(-4.21%)
Sep 22, 2009 9.893 10.63 9.893 10.20 47,055 +0.12(+1.22%)
Sep 21, 2009 10.57 10.57 9.770 10.08 29,003 -0.49(-4.65%)
Sep 18, 2009 11.37 11.43 10.51 10.57 30,500 -0.31(-2.82%)
Sep 17, 2009 10.14 11.31 10.08 10.88 106,142 +1.35(+14.20%)
Sep 16, 2009 9.278 10.08 9.278 9.523 66,092 +0.18(+1.97%)
Sep 15, 2009 9.524 9.647 9.278 9.340 53,815 -0.18(-1.94%)
Sep 14, 2009 9.340 9.524 9.278 9.524 30,927 +0.18(+1.97%)
Sep 11, 2009 9.585 9.831 9.278 9.340 46,733 -0.18(-1.94%)
Sep 10, 2009 9.770 9.770 9.407 9.524 43,800 -0.06(-0.64%)
Sep 09, 2009 9.893 10.02 9.462 9.585 73,355 -0.61(-6.02%)
Sep 08, 2009 10.38 10.51 9.893 10.20 31,206 -0.16(-1.54%)
Sep 04, 2009 10.02 10.69 10.02 10.36 13,879 +0.04(+0.36%)
Sep 03, 2009 10.38 10.38 10.02 10.32 9,557 +0.06(+0.60%)
Sep 02, 2009 10.02 10.26 9.831 10.26 21,064 +0.55(+5.69%)
Sep 01, 2009 9.462 9.893 9.462 9.709 28,521 +0.00(+0.01%)
Aug 31, 2009 10.20 10.26 9.585 9.708 23,523 -0.55(-5.39%)
Aug 28, 2009 10.75 10.75 10.20 10.26 25,638 -0.37(-3.47%)
Aug 27, 2009 10.75 10.75 10.14 10.63 27,644 +0.06(+0.58%)
Aug 26, 2009 10.20 10.57 10.02 10.57 34,318 +0.55(+5.52%)
Aug 25, 2009 11.31 11.31 9.524 10.02 170,483 -1.29(-11.41%)
Aug 24, 2009 12.60 12.60 11.06 11.31 77,796 -0.98(-8.00%)
Aug 21, 2009 14.01 15.36 11.06 12.29 220,185 -0.61(-4.76%)
Aug 20, 2009 13.03 13.03 12.53 12.90 34,128 +0.06(+0.48%)
Aug 19, 2009 12.84 13.03 12.29 12.84 24,513 +0.00(+0.00%)
Aug 18, 2009 11.80 12.96 11.80 12.84 51,181 +1.60(+14.21%)
Aug 17, 2009 11.37 12.60 11.18 11.24 74,976 -0.49(-4.19%)
Aug 14, 2009 10.75 11.80 10.70 11.74 74,496 +1.11(+10.41%)
Aug 13, 2009 9.401 10.63 9.217 10.63 51,043 +1.23(+13.07%)
Aug 12, 2009 9.217 9.401 8.909 9.401 48,991 +0.12(+1.32%)
Aug 11, 2009 9.708 9.708 8.787 9.278 31,854 -0.25(-2.58%)
Aug 10, 2009 8.909 9.770 8.541 9.524 64,860 +0.80(+9.15%)
Aug 07, 2009 9.217 9.217 8.479 8.725 49,475 +0.06(+0.71%)
Aug 06, 2009 9.524 9.524 8.479 8.664 54,256 -0.73(-7.78%)
Aug 05, 2009 9.893 9.954 9.032 9.395 75,380 -0.37(-3.84%)
Aug 04, 2009 10.14 10.32 9.217 9.770 72,739 -0.06(-0.62%)
Aug 03, 2009 9.340 9.954 8.909 9.831 162,941 +1.23(+14.29%)
Jul 31, 2009 7.619 8.602 7.558 8.602 104,508 +1.29(+17.65%)
Jul 30, 2009 8.172 8.173 7.189 7.312 75,459 -0.06(-0.83%)
Jul 29, 2009 7.373 7.558 7.250 7.373 25,504 +0.06(+0.84%)
Jul 28, 2009 7.250 7.558 7.189 7.312 32,068 +0.00(+0.00%)
Jul 27, 2009 7.619 7.619 7.250 7.312 39,270 -0.06(-0.83%)
Jul 24, 2009 7.681 7.742 7.312 7.373 179 -0.18(-2.44%)
Jul 23, 2009 7.435 7.742 7.435 7.558 33,997 +0.18(+2.50%)
Jul 22, 2009 7.681 7.681 7.373 7.373 12,729 -0.06(-0.83%)
Jul 21, 2009 7.865 7.865 7.435 7.435 19,194 -0.18(-2.42%)
Jul 20, 2009 7.681 7.926 7.373 7.619 51,483 +0.12(+1.64%)
Jul 17, 2009 7.373 7.865 7.373 7.496 28,951 +0.12(+1.67%)
Jul 16, 2009 8.541 8.604 6.513 7.373 88,321 -1.23(-14.28%)
Jul 15, 2009 9.217 9.340 8.356 8.602 83,850 -0.06(-0.72%)
Jul 14, 2009 10.08 10.08 8.295 8.664 312,590 -1.23(-12.42%)
Jul 13, 2009 10.02 10.25 9.708 9.893 7,521 +0.06(+0.63%)
Jul 10, 2009 9.647 9.831 9.524 9.831 5,703 +0.12(+1.27%)
Jul 09, 2009 10.08 10.08 9.524 9.708 17,468 -0.37(-3.66%)
Jul 08, 2009 10.75 10.75 9.955 10.08 8,443 -0.55(-5.20%)
Jul 07, 2009 10.75 10.85 10.63 10.63 3,749 -0.18(-1.70%)
Jul 06, 2009 11.06 11.06 10.69 10.81 9,388 -0.37(-3.30%)
Jul 02, 2009 11.43 11.43 11.06 11.18 4,389 -0.12(-1.09%)
Jul 01, 2009 11.31 11.43 11.06 11.31 4,977 +0.25(+2.22%)
Jun 30, 2009 11.06 11.67 11.06 11.06 6,884 -0.25(-2.17%)
Jun 29, 2009 11.98 11.98 11.31 11.31 7,429 -0.18(-1.60%)
Jun 26, 2009 11.67 12.17 11.43 11.49 23,051 -0.18(-1.58%)
Jun 25, 2009 11.43 11.67 11.37 11.67 4,543 +0.31(+2.70%)
Jun 24, 2009 11.67 11.98 11.37 11.37 13,065 -0.12(-1.07%)
Jun 23, 2009 11.37 11.80 11.37 11.49 5,465 -0.06(-0.53%)
Jun 22, 2009 11.86 11.86 11.37 11.55 5,907 -0.31(-2.59%)
Jun 19, 2009 11.86 11.86 11.37 11.86 7,303 +0.37(+3.21%)
Jun 18, 2009 11.74 11.79 11.43 11.49 6,849 -0.12(-1.06%)
Jun 17, 2009 12.47 12.47 11.43 11.61 16,433 -0.61(-5.02%)
Jun 16, 2009 11.92 12.60 11.74 12.23 4,413 +0.18(+1.53%)
Jun 15, 2009 12.78 12.96 11.74 12.04 16,211 -0.80(-6.22%)
Jun 12, 2009 13.15 13.15 12.72 12.84 6,178 -0.31(-2.34%)
Jun 11, 2009 13.52 13.52 12.66 13.15 13,013 -0.12(-0.93%)
Jun 10, 2009 13.15 13.76 13.15 13.27 20,203 +0.12(+0.93%)
Jun 09, 2009 13.70 13.70 12.96 13.15 8,860 -0.12(-0.93%)
Jun 08, 2009 13.46 13.52 12.66 13.27 21,555 -0.12(-0.92%)
Jun 05, 2009 13.70 14.01 13.03 13.39 22,767 -0.06(-0.46%)
Jun 04, 2009 12.90 13.82 12.72 13.46 24,670 +0.80(+6.31%)
Jun 03, 2009 12.47 13.21 12.47 12.66 16,548 +0.00(+0.00%)
Jun 02, 2009 12.29 13.03 12.29 12.66 31,874 +0.37(+3.00%)
Jun 01, 2009 11.92 12.53 11.92 12.29 86,081 +0.31(+2.56%)
May 29, 2009 12.04 12.17 11.74 11.98 13,417 +0.06(+0.52%)
May 28, 2009 12.04 12.10 11.49 11.92 36,210 +0.00(+0.00%)
May 27, 2009 12.23 12.23 11.80 11.92 13,155 +0.00(+0.00%)
May 26, 2009 11.98 12.17 11.86 11.92 31,508 +0.12(+1.04%)
May 22, 2009 11.67 11.80 11.31 11.80 11,106 +0.43(+3.78%)
May 21, 2009 11.61 11.74 11.06 11.37 28,758 -0.18(-1.60%)
May 20, 2009 11.67 12.17 11.55 11.55 33,837 +0.06(+0.54%)
May 19, 2009 12.04 12.23 11.18 11.49 52,357 +0.25(+2.19%)
May 18, 2009 10.69 11.24 10.69 11.24 12,326 +0.49(+4.57%)
May 15, 2009 10.88 11.18 10.14 10.75 9,552 -0.12(-1.13%)
May 14, 2009 11.18 11.18 10.75 10.88 6,991 -0.31(-2.75%)
May 13, 2009 11.61 11.61 10.94 11.18 19,165 -0.12(-1.09%)
May 12, 2009 11.61 11.98 11.06 11.31 17,074 -0.18(-1.60%)
May 11, 2009 11.49 12.29 11.06 11.49 15,100 +0.25(+2.19%)
May 08, 2009 11.31 11.61 11.06 11.24 26,646 -0.31(-2.66%)
May 07, 2009 12.17 12.35 11.23 11.55 21,158 -0.37(-3.09%)
May 06, 2009 11.61 11.98 11.61 11.92 40,856 +0.49(+4.30%)
May 05, 2009 11.55 11.86 10.94 11.43 31,293 -0.12(-1.06%)
May 04, 2009 11.49 11.86 11.12 11.55 44,113 +0.68(+6.21%)
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.