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

Greif Bros Corp (NY: GEF )

64.94 +0.83 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 5.681 5.696 5.561 5.563 41,418 -0.10(-1.80%)
Jul 29, 2004 5.657 5.666 5.598 5.664 52,106 +0.02(+0.40%)
Jul 28, 2004 5.613 5.658 5.509 5.642 71,479 +0.03(+0.51%)
Jul 27, 2004 5.449 5.618 5.420 5.613 86,844 +0.15(+2.82%)
Jul 26, 2004 5.666 5.666 5.419 5.459 111,228 -0.19(-3.42%)
Jul 23, 2004 5.703 5.703 5.509 5.652 115,904 -0.06(-1.05%)
Jul 22, 2004 5.898 5.898 5.688 5.712 107,887 -0.20(-3.42%)
Jul 21, 2004 5.965 6.070 5.902 5.914 102,543 -0.07(-1.10%)
Jul 20, 2004 5.980 5.980 5.905 5.980 98,869 -0.03(-0.52%)
Jul 19, 2004 5.980 6.048 5.950 6.012 56,449 +0.01(+0.25%)
Jul 16, 2004 5.952 6.078 5.917 5.997 71,813 +0.04(+0.75%)
Jul 15, 2004 5.935 6.003 5.860 5.952 157,990 +0.01(+0.15%)
Jul 14, 2004 5.890 5.988 5.831 5.943 102,543 +0.03(+0.51%)
Jul 13, 2004 5.958 5.985 5.913 5.913 57,117 -0.06(-1.00%)
Jul 12, 2004 5.950 5.995 5.931 5.973 86,510 +0.01(+0.25%)
Jul 09, 2004 5.943 5.980 5.920 5.958 80,498 +0.01(+0.25%)
Jul 08, 2004 6.055 6.091 5.943 5.943 124,254 -0.18(-2.93%)
Jul 07, 2004 6.063 6.161 6.063 6.122 99,871 -0.05(-0.85%)
Jul 06, 2004 6.212 6.265 6.095 6.175 129,599 -0.13(-2.07%)
Jul 02, 2004 6.339 6.387 6.287 6.305 96,197 -0.01(-0.19%)
Jul 01, 2004 6.332 6.428 6.301 6.317 155,652 -0.01(-0.12%)
Jun 30, 2004 6.287 6.354 6.247 6.324 265,210 +0.06(+0.91%)
Jun 29, 2004 6.160 6.274 6.152 6.268 227,132 +0.09(+1.50%)
Jun 28, 2004 6.018 6.209 6.018 6.175 216,777 +0.19(+3.10%)
Jun 25, 2004 6.154 6.155 5.988 5.989 296,942 -0.18(-2.91%)
Jun 24, 2004 6.182 6.227 6.122 6.169 171,685 +0.02(+0.39%)
Jun 23, 2004 5.971 6.160 5.911 6.145 188,720 +0.19(+3.27%)
Jun 22, 2004 5.944 5.973 5.880 5.950 125,924 -0.03(-0.53%)
Jun 21, 2004 6.092 6.101 5.940 5.982 142,291 -0.08(-1.33%)
Jun 18, 2004 6.137 6.167 5.913 6.063 271,556 +0.04(+0.60%)
Jun 17, 2004 5.838 6.027 5.823 6.027 201,413 +0.21(+3.68%)
Jun 16, 2004 5.816 5.883 5.808 5.813 207,759 -0.02(-0.31%)
Jun 15, 2004 5.741 5.916 5.741 5.831 194,732 +0.11(+1.96%)
Jun 14, 2004 5.763 5.814 5.657 5.718 296,274 -0.12(-2.05%)
Jun 10, 2004 5.771 5.986 5.727 5.838 261,536 +0.07(+1.17%)
Jun 09, 2004 5.820 5.980 5.763 5.771 178,699 -0.06(-1.10%)
Jun 08, 2004 5.769 5.838 5.748 5.835 188,386 +0.06(+0.98%)
Jun 07, 2004 5.554 5.793 5.554 5.778 282,579 +0.33(+6.04%)
Jun 04, 2004 5.359 5.503 5.359 5.449 150,976 +0.13(+2.39%)
Jun 03, 2004 5.387 5.387 5.224 5.322 156,320 -0.07(-1.22%)
Jun 02, 2004 5.389 5.389 5.344 5.387 29,727 +0.05(+0.98%)
Jun 01, 2004 5.344 5.351 5.284 5.335 79,830 +0.01(+0.11%)
May 28, 2004 5.253 5.369 5.250 5.329 124,588 +0.08(+1.45%)
May 27, 2004 5.209 5.253 5.194 5.253 119,244 +0.06(+1.12%)
May 26, 2004 5.187 5.209 5.164 5.194 75,488 +0.00(+0.00%)
May 25, 2004 5.232 5.232 5.154 5.194 113,232 -0.04(-0.69%)
May 24, 2004 5.149 5.232 5.149 5.230 137,615 +0.10(+1.87%)
May 21, 2004 5.067 5.148 5.040 5.134 160,996 +0.08(+1.66%)
May 20, 2004 5.090 5.119 5.030 5.051 73,818 -0.04(-0.76%)
May 19, 2004 5.119 5.172 5.075 5.090 93,191 -0.03(-0.58%)
May 18, 2004 5.090 5.119 5.052 5.119 64,799 +0.04(+0.83%)
May 17, 2004 5.182 5.182 5.072 5.078 192,728 -0.12(-2.30%)
May 14, 2004 5.181 5.232 5.142 5.197 56,449 +0.02(+0.32%)
May 13, 2004 5.179 5.269 5.179 5.181 165,339 +0.00(+0.03%)
May 12, 2004 5.127 5.179 5.072 5.179 124,588 +0.03(+0.61%)
May 11, 2004 4.932 5.148 4.931 5.148 91,521 +0.24(+4.82%)
May 10, 2004 5.105 5.105 4.878 4.911 119,912 -0.19(-3.78%)
May 07, 2004 5.082 5.127 5.067 5.105 143,627 +0.04(+0.74%)
May 06, 2004 5.105 5.105 5.052 5.067 166,007 -0.05(-0.91%)
May 05, 2004 5.084 5.116 5.045 5.113 41,752 +0.04(+0.89%)
May 04, 2004 5.004 5.069 4.940 5.069 103,211 +0.06(+1.26%)
May 03, 2004 4.947 5.045 4.947 5.006 85,508 +0.09(+1.73%)
Apr 30, 2004 5.082 5.082 4.919 4.920 97,199 -0.12(-2.46%)
Apr 29, 2004 5.239 5.239 5.001 5.045 59,455 -0.19(-3.71%)
Apr 28, 2004 5.314 5.314 5.179 5.239 84,506 -0.09(-1.74%)
Apr 27, 2004 5.326 5.389 5.269 5.332 79,830 +0.01(+0.14%)
Apr 26, 2004 5.322 5.368 5.307 5.325 43,422 +0.00(+0.06%)
Apr 23, 2004 5.374 5.387 5.245 5.322 58,453 -0.07(-1.25%)
Apr 22, 2004 5.247 5.389 5.247 5.389 69,809 +0.15(+2.83%)
Apr 21, 2004 5.217 5.287 5.187 5.241 115,570 +0.04(+0.75%)
Apr 20, 2004 5.284 5.366 5.202 5.202 144,963 -0.10(-1.81%)
Apr 19, 2004 5.337 5.349 5.211 5.298 177,029 -0.02(-0.45%)
Apr 16, 2004 5.202 5.363 5.179 5.322 129,599 +0.13(+2.60%)
Apr 15, 2004 5.164 5.233 5.154 5.187 131,937 +0.04(+0.81%)
Apr 14, 2004 5.105 5.238 5.090 5.145 77,158 +0.02(+0.44%)
Apr 13, 2004 5.269 5.271 5.121 5.122 71,479 -0.11(-2.14%)
Apr 12, 2004 5.164 5.269 5.164 5.235 92,189 +0.14(+2.73%)
Apr 08, 2004 5.179 5.245 5.096 5.096 58,119 -0.10(-1.99%)
Apr 07, 2004 5.134 5.209 5.007 5.199 120,246 +0.04(+0.87%)
Apr 06, 2004 5.262 5.269 5.128 5.154 61,793 -0.15(-2.74%)
Apr 05, 2004 5.100 5.299 5.100 5.299 151,978 +0.20(+3.96%)
Apr 02, 2004 5.134 5.157 5.097 5.097 73,484 +0.01(+0.15%)
Apr 01, 2004 5.230 5.274 5.090 5.090 96,531 -0.14(-2.69%)
Mar 31, 2004 5.194 5.239 5.143 5.230 257,862 +0.03(+0.63%)
Mar 30, 2004 5.090 5.199 5.075 5.197 158,992 +0.10(+2.00%)
Mar 29, 2004 4.917 5.097 4.917 5.096 135,277 +0.22(+4.42%)
Mar 26, 2004 4.711 4.880 4.688 4.880 89,850 +0.17(+3.59%)
Mar 25, 2004 4.760 4.760 4.711 4.711 98,535 -0.03(-0.73%)
Mar 24, 2004 4.798 4.837 4.733 4.745 159,326 -0.11(-2.22%)
Mar 23, 2004 4.878 4.947 4.853 4.853 123,252 -0.00(-0.06%)
Mar 22, 2004 4.970 4.973 4.805 4.856 183,376 -0.09(-1.82%)
Mar 19, 2004 5.209 5.209 4.935 4.946 116,238 -0.21(-4.12%)
Mar 18, 2004 5.142 5.205 5.119 5.158 83,838 +0.00(+0.03%)
Mar 17, 2004 5.187 5.245 5.125 5.157 76,824 -0.03(-0.63%)
Mar 16, 2004 5.187 5.227 5.149 5.190 147,970 +0.02(+0.35%)
Mar 15, 2004 5.256 5.301 5.164 5.172 134,943 -0.08(-1.60%)
Mar 12, 2004 5.045 5.256 5.037 5.256 73,818 +0.21(+4.18%)
Mar 11, 2004 5.113 5.113 5.045 5.045 67,471 -0.07(-1.35%)
Mar 10, 2004 5.241 5.280 5.113 5.113 121,916 -0.13(-2.40%)
Mar 09, 2004 5.269 5.269 5.238 5.239 89,516 -0.01(-0.28%)
Mar 08, 2004 5.256 5.331 5.254 5.254 87,846 +0.00(+0.00%)
Mar 05, 2004 5.187 5.274 5.097 5.254 98,869 +0.11(+2.06%)
Mar 04, 2004 5.262 5.262 5.106 5.148 157,990 -0.13(-2.47%)
Mar 03, 2004 5.440 5.440 5.262 5.278 190,390 -0.19(-3.50%)
Mar 02, 2004 5.486 5.498 5.402 5.470 172,687 +0.02(+0.38%)
Mar 01, 2004 5.366 5.477 5.329 5.449 85,842 +0.09(+1.68%)
Feb 27, 2004 5.314 5.369 5.299 5.359 80,498 +0.05(+0.87%)
Feb 26, 2004 5.369 5.404 5.301 5.313 187,384 -0.04(-0.78%)
Feb 25, 2004 5.359 5.407 5.331 5.354 76,490 +0.01(+0.20%)
Feb 24, 2004 5.396 5.426 5.316 5.344 85,508 -0.08(-1.52%)
Feb 23, 2004 5.539 5.546 5.423 5.426 41,418 -0.11(-2.00%)
Feb 20, 2004 5.381 5.539 5.381 5.537 88,180 +0.18(+3.27%)
Feb 19, 2004 5.569 5.588 5.351 5.362 59,121 -0.19(-3.35%)
Feb 18, 2004 5.584 5.598 5.524 5.548 94,193 -0.01(-0.27%)
Feb 17, 2004 5.631 5.643 5.557 5.563 84,840 -0.05(-0.96%)
Feb 13, 2004 5.673 5.675 5.584 5.616 77,826 -0.06(-1.03%)
Feb 12, 2004 5.741 5.741 5.628 5.675 99,871 -0.08(-1.40%)
Feb 11, 2004 5.718 5.763 5.690 5.756 51,438 +0.07(+1.32%)
Feb 10, 2004 5.539 5.688 5.539 5.681 108,889 +0.14(+2.51%)
Feb 09, 2004 5.374 5.542 5.374 5.542 57,785 +0.18(+3.41%)
Feb 06, 2004 5.172 5.359 5.128 5.359 58,787 +0.20(+3.92%)
Feb 05, 2004 5.194 5.254 5.112 5.157 124,922 -0.06(-1.20%)
Feb 04, 2004 5.524 5.531 5.220 5.220 307,964 -0.32(-5.76%)
Feb 03, 2004 5.560 5.634 5.524 5.539 60,791 -0.04(-0.64%)
Feb 02, 2004 5.666 5.666 5.533 5.575 62,127 -0.09(-1.51%)
Jan 30, 2004 5.673 5.771 5.643 5.660 133,941 -0.03(-0.50%)
Jan 29, 2004 5.756 5.778 5.651 5.688 97,533 -0.05(-0.86%)
Jan 28, 2004 5.643 5.751 5.630 5.738 181,371 +0.09(+1.67%)
Jan 27, 2004 5.742 5.754 5.598 5.643 55,781 -0.10(-1.72%)
Jan 26, 2004 5.628 5.742 5.607 5.742 48,432 +0.11(+2.02%)
Jan 23, 2004 5.733 5.786 5.585 5.628 89,850 -0.12(-2.08%)
Jan 22, 2004 5.688 5.781 5.613 5.748 166,675 +0.03(+0.60%)
Jan 21, 2004 5.709 5.783 5.636 5.714 109,223 +0.00(+0.08%)
Jan 20, 2004 5.567 5.709 5.567 5.709 137,949 +0.14(+2.58%)
Jan 16, 2004 5.546 5.566 5.503 5.566 148,972 +0.01(+0.27%)
Jan 15, 2004 5.539 5.554 5.464 5.551 85,842 +0.00(+0.08%)
Jan 14, 2004 5.561 5.612 5.434 5.546 95,863 +0.01(+0.14%)
Jan 13, 2004 5.539 5.596 5.494 5.539 171,351 -0.03(-0.51%)
Jan 12, 2004 5.539 5.667 5.497 5.567 142,625 +0.06(+1.06%)
Jan 09, 2004 5.598 5.624 5.509 5.509 218,781 -0.14(-2.41%)
Jan 08, 2004 5.539 5.681 5.539 5.645 132,939 +0.07(+1.23%)
Jan 07, 2004 5.569 5.622 5.501 5.576 122,918 +0.04(+0.81%)
Jan 06, 2004 5.468 5.604 5.464 5.531 276,233 +0.06(+1.18%)
Jan 05, 2004 5.359 5.471 5.354 5.467 134,609 +0.10(+1.87%)
Jan 02, 2004 5.296 5.419 5.286 5.366 303,622 +0.05(+0.96%)
Dec 31, 2003 5.299 5.329 5.269 5.316 98,201 +0.03(+0.48%)
Dec 30, 2003 5.127 5.307 5.127 5.290 145,631 +0.16(+3.18%)
Dec 29, 2003 5.142 5.187 5.127 5.127 106,217 -0.01(-0.29%)
Dec 26, 2003 5.119 5.172 5.112 5.142 15,364 +0.02(+0.44%)
Dec 24, 2003 5.149 5.149 5.082 5.119 28,391 -0.06(-1.24%)
Dec 23, 2003 5.209 5.232 5.179 5.184 62,127 +0.00(+0.03%)
Dec 22, 2003 5.105 5.182 5.076 5.182 125,924 +0.08(+1.52%)
Dec 19, 2003 5.169 5.169 5.034 5.105 147,636 -0.07(-1.27%)
Dec 18, 2003 5.140 5.223 5.112 5.170 90,852 -0.02(-0.46%)
Dec 17, 2003 5.651 5.651 5.103 5.194 311,305 -0.47(-8.32%)
Dec 16, 2003 5.392 5.666 5.392 5.666 224,794 +0.28(+5.29%)
Dec 15, 2003 5.329 5.404 5.329 5.381 164,671 +0.09(+1.70%)
Dec 12, 2003 5.232 5.311 5.136 5.292 106,217 +0.05(+0.94%)
Dec 11, 2003 5.227 5.242 5.194 5.242 85,842 +0.01(+0.29%)
Dec 10, 2003 5.105 5.227 5.061 5.227 131,603 +0.12(+2.40%)
Dec 09, 2003 5.206 5.217 5.103 5.105 64,131 -0.13(-2.57%)
Dec 08, 2003 5.226 5.262 5.187 5.239 69,809 +0.05(+1.04%)
Dec 05, 2003 5.239 5.269 5.194 5.185 54,110 -0.04(-0.86%)
Dec 04, 2003 5.061 5.230 4.985 5.230 246,505 +0.17(+3.37%)
Dec 03, 2003 5.170 5.191 5.060 5.060 73,818 -0.12(-2.31%)
Dec 02, 2003 5.127 5.337 5.142 5.179 111,896 +0.05(+1.02%)
Dec 01, 2003 5.112 5.134 5.112 5.127 82,168 +0.04(+0.74%)
Nov 28, 2003 5.109 5.109 5.090 5.090 12,358 -0.01(-0.29%)
Nov 26, 2003 5.075 5.111 5.060 5.105 116,906 +0.05(+0.98%)
Nov 25, 2003 5.030 5.055 5.021 5.055 111,562 +0.01(+0.21%)
Nov 24, 2003 4.893 5.134 4.887 5.045 198,072 +0.18(+3.72%)
Nov 21, 2003 4.696 4.864 4.696 4.864 117,240 +0.22(+4.64%)
Nov 20, 2003 4.738 4.753 4.670 4.648 35,071 -0.10(-2.20%)
Nov 19, 2003 4.718 4.775 4.700 4.753 76,824 +0.03(+0.73%)
Nov 18, 2003 4.639 4.741 4.639 4.718 112,564 +0.10(+2.17%)
Nov 17, 2003 4.711 4.717 4.618 4.618 124,588 -0.22(-4.61%)
Nov 14, 2003 4.787 4.925 4.787 4.841 148,638 +0.07(+1.38%)
Nov 13, 2003 4.558 4.790 4.551 4.775 85,508 +0.20(+4.42%)
Nov 12, 2003 4.566 4.566 4.557 4.573 83,170 -0.02(-0.36%)
Nov 11, 2003 4.596 4.618 4.540 4.590 90,184 -0.07(-1.54%)
Nov 10, 2003 4.820 4.820 4.661 4.661 78,494 -0.17(-3.44%)
Nov 07, 2003 4.778 4.862 4.772 4.828 89,516 +0.05(+1.13%)
Nov 06, 2003 4.772 4.772 4.772 4.774 27,055 +0.00(+0.03%)
Nov 05, 2003 4.819 4.772 4.723 4.772 86,510 -0.04(-0.75%)
Nov 04, 2003 4.819 4.823 4.798 4.808 69,475 +0.00(+0.09%)
Nov 03, 2003 4.831 4.850 4.801 4.804 31,815 -0.07(-1.35%)
Oct 31, 2003 4.831 4.865 4.817 4.869 87,512 +0.10(+2.01%)
Oct 30, 2003 4.766 4.774 4.759 4.774 55,447 -0.04(-0.81%)
Oct 29, 2003 4.705 4.820 4.703 4.813 117,240 +0.11(+2.29%)
Oct 28, 2003 4.608 4.720 4.587 4.705 110,894 +0.09(+1.88%)
Oct 27, 2003 4.617 4.618 4.588 4.618 97,199 +0.00(+0.03%)
Oct 24, 2003 4.681 4.681 4.617 4.617 37,744 -0.08(-1.69%)
Oct 23, 2003 4.715 4.742 4.640 4.696 97,199 -0.06(-1.20%)
Oct 22, 2003 4.814 4.814 4.702 4.753 156,320 -0.08(-1.58%)
Oct 21, 2003 4.820 4.868 4.811 4.829 120,914 -0.02(-0.43%)
Oct 20, 2003 4.807 4.865 4.807 4.850 177,029 +0.05(+1.09%)
Oct 17, 2003 4.820 4.843 4.771 4.798 227,466 -0.01(-0.28%)
Oct 16, 2003 4.762 4.828 4.762 4.811 94,527 -0.01(-0.16%)
Oct 15, 2003 4.708 4.805 4.693 4.819 89,182 +0.14(+3.01%)
Oct 14, 2003 4.561 4.685 4.554 4.678 192,060 +0.10(+2.22%)
Oct 13, 2003 4.497 4.584 4.513 4.576 104,547 +0.08(+1.76%)
Oct 10, 2003 4.491 4.498 4.473 4.497 86,844 -0.01(-0.23%)
Oct 09, 2003 4.491 4.533 4.468 4.507 112,898 +0.07(+1.55%)
Oct 08, 2003 4.468 4.500 4.383 4.438 122,584 -0.04(-1.00%)
Oct 07, 2003 4.387 4.483 4.378 4.483 115,570 +0.09(+2.04%)
Oct 06, 2003 4.447 4.543 4.423 4.393 93,525 -0.04(-0.88%)
Oct 03, 2003 4.296 4.473 4.296 4.432 185,046 +0.18(+4.26%)
Oct 02, 2003 4.081 4.289 4.076 4.251 108,555 +0.19(+4.57%)
Oct 01, 2003 3.892 4.040 3.892 4.066 94,527 +0.17(+4.46%)
Sep 30, 2003 3.835 3.874 3.762 3.892 158,658 +0.03(+0.89%)
Sep 29, 2003 3.772 3.870 3.727 3.858 52,106 +0.06(+1.46%)
Sep 26, 2003 3.917 3.917 3.802 3.802 105,215 -0.12(-3.05%)
Sep 25, 2003 4.102 4.105 3.922 3.922 563,822 -0.20(-4.90%)
Sep 24, 2003 4.117 4.124 4.103 4.124 463,951 -0.01(-0.18%)
Sep 23, 2003 4.099 4.132 4.098 4.132 86,176 +0.03(+0.80%)
Sep 22, 2003 4.094 4.115 4.085 4.099 82,836 +0.00(+0.04%)
Sep 19, 2003 4.042 4.130 4.042 4.097 562,152 +0.05(+1.18%)
Sep 18, 2003 3.980 4.057 3.980 4.049 55,113 +0.05(+1.20%)
Sep 17, 2003 3.997 4.057 3.991 4.001 55,113 -0.01(-0.26%)
Sep 16, 2003 3.959 4.013 3.952 4.012 25,051 +0.04(+1.13%)
Sep 15, 2003 3.989 4.007 3.959 3.967 143,293 -0.05(-1.16%)
Sep 12, 2003 3.967 4.040 3.967 4.013 65,133 +0.04(+0.98%)
Sep 11, 2003 3.922 4.012 3.877 3.974 126,592 +0.04(+0.95%)
Sep 10, 2003 3.832 3.937 3.790 3.937 47,430 +0.09(+2.33%)
Sep 09, 2003 3.792 3.855 3.777 3.847 21,711 +0.04(+1.06%)
Sep 08, 2003 3.787 3.852 3.784 3.807 21,377 +0.03(+0.71%)
Sep 05, 2003 3.855 3.946 3.765 3.780 71,813 -0.09(-2.32%)
Sep 04, 2003 3.862 3.892 3.847 3.870 69,141 +0.00(+0.08%)
Sep 03, 2003 3.855 3.911 3.855 3.867 54,779 +0.05(+1.25%)
Sep 02, 2003 3.811 3.819 3.775 3.819 27,389 -0.01(-0.20%)
Aug 29, 2003 3.780 3.847 3.780 3.826 8,684 +0.05(+1.43%)
Aug 28, 2003 3.834 3.841 3.765 3.772 15,698 -0.05(-1.37%)
Aug 27, 2003 3.757 3.825 3.757 3.825 19,373 +0.08(+2.20%)
Aug 26, 2003 3.720 3.742 3.621 3.742 88,514 +0.01(+0.20%)
Aug 25, 2003 3.796 3.796 3.723 3.735 19,707 -0.08(-2.20%)
Aug 22, 2003 3.876 3.876 3.793 3.819 38,078 -0.07(-1.85%)
Aug 21, 2003 3.928 3.967 3.862 3.891 20,375 -0.02(-0.57%)
Aug 20, 2003 3.899 3.913 3.832 3.913 34,737 -0.00(-0.04%)
Aug 19, 2003 3.879 3.914 3.847 3.914 60,123 +0.04(+1.12%)
Aug 18, 2003 3.802 3.877 3.796 3.871 98,869 +0.08(+2.21%)
Aug 15, 2003 3.795 3.843 3.787 3.787 24,717 +0.01(+0.20%)
Aug 14, 2003 3.727 3.801 3.714 3.780 20,709 +0.06(+1.57%)
Aug 13, 2003 3.682 3.742 3.678 3.721 50,770 +0.05(+1.26%)
Aug 12, 2003 3.608 3.675 3.591 3.675 25,385 +0.05(+1.45%)
Aug 11, 2003 3.507 3.623 3.507 3.623 37,744 +0.14(+3.95%)
Aug 08, 2003 3.500 3.503 3.482 3.485 20,041 +0.00(+0.00%)
Aug 07, 2003 3.503 3.503 3.461 3.485 74,820 -0.03(-0.94%)
Aug 06, 2003 3.482 3.518 3.480 3.518 22,045 +0.05(+1.47%)
Aug 05, 2003 3.458 3.480 3.458 3.467 107,219 +0.01(+0.26%)
Aug 04, 2003 3.458 3.497 3.458 3.458 73,818 +0.00(+0.00%)
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.