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

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2009 1.639 1.656 1.412 1.446 925,379 -0.17(-10.42%)
Apr 29, 2009 1.168 1.614 1.160 1.614 660,559 +0.47(+41.18%)
Apr 28, 2009 1.076 1.160 1.059 1.143 794,759 +0.05(+4.62%)
Apr 27, 2009 1.051 1.126 1.009 1.093 309,629 +0.02(+1.56%)
Apr 24, 2009 1.009 1.135 0.9498 1.076 529,693 +0.08(+8.47%)
Apr 23, 2009 1.000 1.034 0.9279 0.9918 379,676 -0.01(-0.84%)
Apr 22, 2009 1.034 1.034 0.9414 1.000 379,761 -0.01(-0.83%)
Apr 21, 2009 0.8405 1.034 0.8153 1.009 679,976 +0.17(+20.00%)
Apr 20, 2009 0.8153 0.8742 0.7985 0.8405 466,916 -0.02(-1.96%)
Apr 17, 2009 0.8658 0.8658 0.7985 0.8574 453,914 +0.02(+2.00%)
Apr 16, 2009 0.8237 0.8405 0.7565 0.8405 312,817 +0.03(+3.09%)
Apr 15, 2009 0.7565 0.8153 0.7565 0.8153 421,080 +0.04(+5.43%)
Apr 14, 2009 0.7985 0.8321 0.7481 0.7733 243,320 -0.06(-7.07%)
Apr 13, 2009 0.7649 0.8397 0.7397 0.8321 575,241 +0.04(+5.32%)
Apr 09, 2009 0.7733 0.7901 0.7313 0.7901 308,029 +0.06(+8.05%)
Apr 08, 2009 0.7061 0.7733 0.7061 0.7313 146,028 +0.04(+6.10%)
Apr 07, 2009 0.7313 0.7565 0.6808 0.6892 725,779 -0.06(-7.87%)
Apr 06, 2009 0.7733 0.8153 0.7229 0.7481 1,054,103 -0.07(-8.25%)
Apr 03, 2009 0.7733 0.8237 0.7650 0.8153 224,644 +0.04(+5.43%)
Apr 02, 2009 0.7985 0.8069 0.7313 0.7733 465,631 +0.02(+2.22%)
Apr 01, 2009 0.7229 0.7733 0.7145 0.7565 274,291 +0.03(+3.45%)
Mar 31, 2009 0.7649 0.8069 0.7229 0.7313 248,146 -0.01(-1.14%)
Mar 30, 2009 0.7229 0.8405 0.7145 0.7397 331,347 -0.08(-9.28%)
Mar 26, 2009 0.7985 0.8405 0.7733 0.8153 321,904 +0.04(+5.43%)
Mar 25, 2009 0.7229 0.8153 0.7145 0.7733 296,015 +0.06(+8.24%)
Mar 24, 2009 0.7313 0.7649 0.7145 0.7145 313,981 -0.04(-5.56%)
Mar 23, 2009 0.7808 0.7901 0.7397 0.7565 452,545 +0.06(+8.43%)
Mar 20, 2009 0.7397 0.7817 0.6977 0.6977 629,331 -0.03(-3.49%)
Mar 19, 2009 0.8321 0.8405 0.7229 0.7229 330,901 -0.09(-11.34%)
Mar 18, 2009 0.8237 0.8237 0.7397 0.8153 398,069 -0.03(-3.00%)
Mar 17, 2009 0.7145 0.8405 0.6472 0.8405 270,890 +0.13(+17.65%)
Mar 16, 2009 0.6808 0.7565 0.6640 0.7145 274,391 +0.05(+7.59%)
Mar 13, 2009 0.7481 0.7565 0.6556 0.6640 0 -0.08(-11.24%)
Mar 12, 2009 0.6556 0.7565 0.6472 0.7481 618,096 +0.08(+12.66%)
Mar 11, 2009 0.7061 0.7565 0.6388 0.6640 316,668 -0.03(-4.82%)
Mar 10, 2009 0.6136 0.7313 0.6048 0.6977 378,956 +0.12(+20.29%)
Mar 09, 2009 0.7061 0.7649 0.5043 0.5800 553,399 -0.13(-18.82%)
Mar 06, 2009 0.7313 0.7733 0.7145 0.7145 0 -0.01(-1.16%)
Mar 05, 2009 0.7061 0.7565 0.6977 0.7229 87,678 -0.03(-3.37%)
Mar 04, 2009 0.7397 0.7985 0.6892 0.7481 355,849 +0.00(+0.00%)
Mar 02, 2009 0.7027 0.8237 0.6472 0.7481 533,110 +0.08(+11.25%)
Feb 27, 2009 0.6304 0.8405 0.6304 0.6724 0 +0.03(+5.26%)
Feb 26, 2009 0.7061 0.7145 0.5800 0.6388 436,353 +0.01(+1.33%)
Feb 25, 2009 0.6304 0.7061 0.5464 0.6304 491,593 +0.00(+0.00%)
Feb 24, 2009 0.5312 0.6556 0.5043 0.6304 505,818 +0.13(+25.00%)
Feb 23, 2009 0.5211 0.5632 0.5043 0.5043 179,332 -0.01(-1.64%)
Feb 20, 2009 0.5127 0.5800 0.5127 0.5127 284,094 -0.01(-1.61%)
Feb 19, 2009 0.5043 0.6304 0.5043 0.5211 311,744 +0.03(+6.90%)
Feb 18, 2009 0.5464 0.5632 0.4791 0.4875 1,038,528 -0.05(-9.37%)
Feb 17, 2009 0.6304 0.6304 0.5212 0.5379 817,180 -0.06(-9.86%)
Feb 13, 2009 0.6808 0.6808 0.5716 0.5968 407,841 -0.03(-5.33%)
Feb 12, 2009 0.6304 0.6556 0.5968 0.6304 316,426 -0.02(-2.60%)
Feb 11, 2009 0.6388 0.6809 0.6388 0.6472 188,500 +0.03(+5.48%)
Feb 10, 2009 0.7061 0.7733 0.6136 0.6136 257,448 -0.10(-14.12%)
Feb 09, 2009 0.7313 0.7313 0.6977 0.7145 126,723 -0.03(-3.41%)
Feb 06, 2009 0.6808 0.7901 0.6556 0.7397 268,021 +0.05(+7.32%)
Feb 05, 2009 0.6977 0.7145 0.6808 0.6892 294,516 -0.02(-2.38%)
Feb 04, 2009 0.7313 0.7565 0.7061 0.7061 273,578 -0.03(-4.55%)
Feb 03, 2009 0.7145 0.7481 0.6977 0.7397 251,857 -0.01(-1.12%)
Feb 02, 2009 0.7313 0.7901 0.6808 0.7481 360,577 +0.02(+2.30%)
Jan 30, 2009 0.7985 0.8405 0.6724 0.7313 0 -0.05(-6.45%)
Jan 29, 2009 0.8574 0.8826 0.7817 0.7817 185,015 -0.06(-7.00%)
Jan 28, 2009 0.8489 0.9246 0.8237 0.8405 284,246 +0.02(+2.04%)
Jan 27, 2009 0.8658 0.8658 0.7817 0.8237 183,760 -0.05(-5.77%)
Jan 26, 2009 0.8237 0.8826 0.8069 0.8742 238,792 +0.05(+6.12%)
Jan 23, 2009 0.7733 0.9078 0.6808 0.8237 923,905 +0.06(+7.69%)
Jan 22, 2009 0.7313 0.7985 0.6556 0.7649 716,428 -0.03(-3.19%)
Jan 21, 2009 0.7061 0.8305 0.6556 0.7901 665,775 +0.11(+16.05%)
Jan 20, 2009 0.7229 0.7229 0.6724 0.6808 268,465 -0.06(-7.95%)
Jan 16, 2009 0.6808 0.7481 0.6556 0.7397 1,082,932 +0.07(+10.00%)
Jan 15, 2009 0.7145 0.7481 0.6304 0.6724 478,995 -0.03(-4.76%)
Jan 14, 2009 0.8237 0.8742 0.6892 0.7061 853,479 -0.12(-14.29%)
Jan 13, 2009 0.9246 0.9246 0.8153 0.8237 676,635 -0.10(-10.91%)
Jan 12, 2009 0.8658 0.9246 0.8658 0.9246 632,597 +0.08(+8.91%)
Jan 09, 2009 0.9078 0.9078 0.8489 0.8489 585,487 -0.06(-6.48%)
Jan 08, 2009 0.8994 0.9330 0.8994 0.9078 289,116 +0.00(+0.00%)
Jan 07, 2009 0.9498 1.009 0.8910 0.9078 264,034 -0.08(-7.69%)
Jan 06, 2009 1.009 1.042 0.9750 0.9834 309,877 -0.01(-0.85%)
Jan 05, 2009 1.051 1.051 0.9666 0.9918 415,126 -0.06(-5.60%)
Jan 02, 2009 0.9750 1.168 0.9330 1.051 0 +0.09(+9.65%)
Jan 01, 2009 0.8742 0.9666 0.8237 0.9582 0 +0.00(+0.00%)
Dec 31, 2008 0.8742 0.9666 0.8237 0.9582 434,160 +0.09(+10.68%)
Dec 30, 2008 0.8826 0.9246 0.8574 0.8658 249,430 +0.00(+0.00%)
Dec 29, 2008 0.8658 0.9246 0.8490 0.8658 274,581 -0.03(-2.83%)
Dec 26, 2008 0.9246 0.9582 0.8489 0.8910 102,113 -0.03(-2.75%)
Dec 24, 2008 0.9246 0.9247 0.8910 0.9162 34,284 -0.01(-0.91%)
Dec 23, 2008 1.025 1.025 0.9246 0.9246 199,117 +0.00(+0.00%)
Dec 22, 2008 0.9666 0.9834 0.8826 0.9246 295,444 -0.02(-1.79%)
Dec 19, 2008 0.9582 0.9750 0.8910 0.9414 1,133,856 -0.02(-1.75%)
Dec 18, 2008 0.9582 0.9834 0.9330 0.9582 196,308 +0.00(+0.00%)
Dec 17, 2008 1.000 1.025 0.9414 0.9582 868,750 -0.05(-5.00%)
Dec 16, 2008 1.025 1.042 0.9246 1.009 1,013,738 +0.04(+4.35%)
Dec 15, 2008 1.017 1.042 0.9666 0.9666 239,906 -0.04(-4.17%)
Dec 12, 2008 1.042 1.042 0.9666 1.009 335,980 +0.08(+9.09%)
Dec 11, 2008 1.101 1.110 0.9246 0.9246 530,076 -0.21(-18.52%)
Dec 10, 2008 1.152 1.177 1.110 1.135 187,220 +0.05(+4.65%)
Dec 09, 2008 1.118 1.168 1.025 1.084 602,608 -0.10(-8.51%)
Dec 08, 2008 0.9750 1.185 0.9750 1.185 627,079 +0.13(+12.80%)
Dec 05, 2008 0.9582 1.051 0.8994 1.051 305,787 +0.12(+12.61%)
Dec 04, 2008 1.034 1.051 0.8826 0.9330 344,832 -0.13(-11.91%)
Dec 03, 2008 1.009 1.168 0.9666 1.059 265,049 +0.00(+0.00%)
Dec 02, 2008 0.9414 1.076 0.9414 1.059 428,013 +0.16(+17.76%)
Dec 01, 2008 1.328 1.370 0.8994 0.8994 381,752 -0.49(-35.15%)
Nov 28, 2008 1.378 1.387 1.194 1.387 220,928 -0.04(-2.94%)
Nov 26, 2008 1.135 1.429 1.093 1.429 415,683 +0.24(+20.57%)
Nov 25, 2008 1.210 1.210 1.051 1.185 394,226 -0.03(-2.76%)
Nov 24, 2008 0.8910 1.219 0.8910 1.219 396,221 +0.35(+40.78%)
Nov 21, 2008 0.8237 0.9078 0.7565 0.8658 841,766 +0.08(+9.57%)
Nov 20, 2008 0.9162 0.9330 0.6136 0.7901 697,733 -0.13(-14.55%)
Nov 19, 2008 1.009 1.093 0.9162 0.9246 308,314 -0.08(-7.56%)
Nov 18, 2008 1.067 1.126 0.9750 1.000 373,608 -0.06(-5.56%)
Nov 17, 2008 1.126 1.126 1.051 1.059 132,560 -0.03(-2.33%)
Nov 14, 2008 1.303 1.303 1.067 1.084 413,309 -0.25(-18.87%)
Nov 13, 2008 1.135 1.336 1.051 1.336 532,864 +0.21(+18.66%)
Nov 12, 2008 1.118 1.303 1.076 1.126 947,276 -0.03(-2.19%)
Nov 11, 2008 1.294 1.303 1.152 1.152 360,038 -0.15(-11.61%)
Nov 10, 2008 1.429 1.437 1.303 1.303 175,908 -0.07(-4.91%)
Nov 07, 2008 1.345 1.387 1.328 1.370 355,186 +0.05(+3.82%)
Nov 06, 2008 1.345 1.387 1.311 1.320 175,646 -0.04(-3.09%)
Nov 05, 2008 1.547 1.589 1.345 1.362 502,622 -0.18(-11.96%)
Nov 04, 2008 1.370 1.555 1.353 1.547 523,112 +0.16(+11.51%)
Nov 03, 2008 1.538 1.547 1.362 1.387 359,251 -0.17(-10.81%)
Oct 31, 2008 1.336 1.555 1.252 1.555 582,740 +0.26(+20.13%)
Oct 30, 2008 1.244 1.387 1.198 1.294 377,600 +0.10(+8.45%)
Oct 29, 2008 1.328 1.505 1.173 1.194 439,311 -0.15(-11.25%)
Oct 28, 2008 1.152 1.345 0.9918 1.345 404,070 +0.27(+25.00%)
Oct 27, 2008 1.110 1.328 1.076 1.076 342,691 -0.10(-8.57%)
Oct 24, 2008 1.261 1.320 1.135 1.177 295,876 -0.20(-14.63%)
Oct 23, 2008 1.345 1.412 1.244 1.378 332,314 +0.06(+4.46%)
Oct 22, 2008 1.294 1.353 1.252 1.320 237,515 -0.03(-1.88%)
Oct 21, 2008 1.437 1.471 1.345 1.345 285,233 -0.12(-8.05%)
Oct 20, 2008 1.395 1.471 1.345 1.463 312,202 +0.07(+4.82%)
Oct 17, 2008 1.597 1.597 1.395 1.395 763,810 -0.27(-16.16%)
Oct 16, 2008 1.336 1.673 1.236 1.664 1,417,404 +0.32(+23.75%)
Oct 15, 2008 1.387 1.446 1.294 1.345 587,724 -0.08(-5.33%)
Oct 14, 2008 1.681 1.689 1.345 1.421 349,267 -0.18(-11.52%)
Oct 13, 2008 1.681 1.757 1.345 1.605 842,367 -0.13(-7.28%)
Oct 10, 2008 1.017 1.732 0.9414 1.732 785,029 +0.68(+64.80%)
Oct 09, 2008 1.412 1.446 1.017 1.051 701,926 -0.28(-20.89%)
Oct 08, 2008 1.278 1.395 1.269 1.328 809,612 +0.01(+0.64%)
Oct 07, 2008 1.454 1.454 1.286 1.320 617,182 -0.10(-7.10%)
Oct 06, 2008 1.479 1.681 1.303 1.421 630,517 -0.11(-7.14%)
Oct 03, 2008 1.740 1.748 1.488 1.530 476,790 -0.13(-7.61%)
Oct 02, 2008 1.967 1.967 1.605 1.656 913,415 -0.02(-1.00%)
Oct 01, 2008 2.076 2.076 1.673 1.673 1,605,297 -0.43(-20.40%)
Sep 30, 2008 1.891 2.101 1.841 2.101 1,401,059 +0.24(+13.12%)
Sep 29, 2008 2.101 2.244 1.757 1.858 713,436 -0.28(-12.99%)
Sep 26, 2008 2.085 2.185 1.950 2.135 0 -0.03(-1.55%)
Sep 25, 2008 2.370 2.438 2.143 2.169 1,554,452 -0.20(-8.51%)
Sep 24, 2008 2.505 2.522 2.354 2.370 1,381,168 -0.13(-5.05%)
Sep 23, 2008 2.614 2.715 2.404 2.496 798,230 -0.12(-4.50%)
Sep 22, 2008 2.496 2.824 2.496 2.614 727,422 +0.08(+2.98%)
Sep 19, 2008 2.471 2.564 2.185 2.538 0 +0.20(+8.63%)
Sep 18, 2008 2.337 2.438 2.185 2.337 699,637 +0.03(+1.46%)
Sep 17, 2008 2.421 2.438 2.286 2.303 377,229 -0.18(-7.12%)
Sep 16, 2008 2.236 2.505 2.236 2.480 666,887 +0.24(+10.90%)
Sep 15, 2008 2.236 2.480 2.202 2.236 270,614 -0.19(-7.96%)
Sep 12, 2008 2.412 2.480 2.370 2.429 188,291 -0.03(-1.37%)
Sep 11, 2008 2.438 2.480 2.303 2.463 370,487 +0.00(+0.00%)
Sep 10, 2008 2.337 2.480 2.303 2.463 365,184 +0.10(+4.27%)
Sep 09, 2008 2.396 2.471 2.362 2.362 438,714 -0.08(-3.10%)
Sep 08, 2008 2.438 2.454 2.387 2.438 331,321 +0.06(+2.47%)
Sep 05, 2008 2.337 2.438 2.236 2.379 0 +0.03(+1.43%)
Sep 04, 2008 2.396 2.429 2.303 2.345 193,039 -0.08(-3.46%)
Sep 03, 2008 2.404 2.438 2.345 2.429 296,196 +0.06(+2.48%)
Sep 02, 2008 2.438 2.438 2.295 2.370 180,129 -0.03(-1.05%)
Aug 29, 2008 2.421 2.446 2.303 2.396 649,977 -0.03(-1.04%)
Aug 28, 2008 2.379 2.446 2.337 2.421 642,200 +0.05(+2.13%)
Aug 27, 2008 2.328 2.438 2.312 2.370 400,617 +0.04(+1.80%)
Aug 26, 2008 2.278 2.345 2.253 2.328 110,729 +0.10(+4.53%)
Aug 25, 2008 2.345 2.379 2.185 2.227 222,850 -0.12(-5.02%)
Aug 22, 2008 2.303 2.379 2.261 2.345 237,029 +0.06(+2.57%)
Aug 21, 2008 2.362 2.370 2.261 2.286 220,392 -0.10(-4.23%)
Aug 20, 2008 2.337 2.438 2.244 2.387 402,566 +0.05(+2.16%)
Aug 19, 2008 2.219 2.412 2.202 2.337 1,245,796 +0.06(+2.58%)
Aug 18, 2008 2.396 2.438 2.244 2.278 713,073 -0.10(-4.24%)
Aug 15, 2008 2.295 2.396 2.227 2.379 0 +0.11(+4.81%)
Aug 14, 2008 2.236 2.354 2.185 2.269 1,028,702 +0.03(+1.50%)
Aug 13, 2008 2.253 2.312 2.135 2.236 1,142,369 -0.02(-0.75%)
Aug 12, 2008 2.185 2.320 2.160 2.253 968,274 +0.06(+2.68%)
Aug 11, 2008 2.152 2.354 2.085 2.194 1,009,020 +0.04(+1.95%)
Aug 08, 2008 1.900 2.160 1.900 2.152 768,188 +0.26(+13.78%)
Aug 07, 2008 2.059 2.059 1.740 1.891 2,559,131 +0.00(+0.00%)
Aug 06, 2008 2.026 2.051 1.816 1.891 781,925 -0.13(-6.64%)
Aug 05, 2008 2.169 2.169 1.933 2.026 391,516 +0.07(+3.43%)
Aug 04, 2008 2.169 2.169 1.908 1.958 603,047 +0.00(+0.00%)
Aug 01, 2008 1.891 2.093 1.824 1.958 334,641 +0.07(+3.56%)
Jul 31, 2008 2.000 2.076 1.858 1.891 430,895 -0.17(-8.16%)
Jul 30, 2008 2.017 2.101 1.975 2.059 413,366 +0.07(+3.38%)
Jul 29, 2008 1.992 2.000 1.891 1.992 628,809 +0.11(+5.80%)
Jul 28, 2008 1.832 1.950 1.790 1.883 343,228 +0.03(+1.82%)
Jul 25, 2008 1.900 1.916 1.765 1.849 510,295 +0.06(+3.29%)
Jul 24, 2008 1.891 1.958 1.740 1.790 433,037 -0.06(-3.18%)
Jul 23, 2008 1.891 1.975 1.832 1.849 1,080,420 -0.04(-2.22%)
Jul 22, 2008 1.723 1.891 1.706 1.891 810,978 +0.11(+6.13%)
Jul 21, 2008 1.732 1.790 1.673 1.782 199,830 +0.06(+3.41%)
Jul 18, 2008 1.723 1.774 1.639 1.723 404,015 +0.00(+0.00%)
Jul 17, 2008 1.689 1.748 1.597 1.723 976,751 +0.03(+1.99%)
Jul 16, 2008 1.673 1.790 1.631 1.689 643,309 +0.03(+2.03%)
Jul 15, 2008 1.715 1.774 1.639 1.656 958,171 -0.09(-5.29%)
Jul 14, 2008 1.925 1.950 1.706 1.748 380,596 -0.17(-8.77%)
Jul 11, 2008 1.732 1.942 1.723 1.916 342,537 +0.16(+9.09%)
Jul 10, 2008 1.706 1.883 1.689 1.757 365,604 +0.04(+2.45%)
Jul 09, 2008 1.740 1.790 1.622 1.715 610,627 -0.03(-1.92%)
Jul 08, 2008 1.656 1.765 1.631 1.748 569,716 +0.09(+5.58%)
Jul 07, 2008 1.664 1.732 1.614 1.656 1,117,365 -0.01(-0.51%)
Jul 04, 2008 1.647 1.757 1.589 1.664 186,209 +0.00(+0.00%)
Jul 03, 2008 1.647 1.757 1.589 1.664 186,209 +0.02(+1.02%)
Jul 02, 2008 1.748 1.748 1.505 1.647 520,295 -0.11(-6.22%)
Jul 01, 2008 1.673 1.765 1.664 1.757 480,236 +0.06(+3.47%)
Jun 30, 2008 1.748 1.849 1.698 1.698 551,045 -0.05(-2.88%)
Jun 27, 2008 1.757 1.816 1.698 1.748 3,604,092 -0.01(-0.48%)
Jun 26, 2008 1.933 1.958 1.723 1.757 736,036 -0.19(-9.91%)
Jun 25, 2008 1.916 2.093 1.891 1.950 297,203 -0.03(-1.69%)
Jun 24, 2008 1.975 1.992 1.900 1.984 525,008 -0.03(-1.67%)
Jun 23, 2008 1.967 2.043 1.900 2.017 457,176 +0.06(+3.00%)
Jun 20, 2008 2.169 2.185 1.916 1.958 1,595,974 -0.23(-10.38%)
Jun 19, 2008 2.194 2.244 2.101 2.185 878,855 +0.00(+0.00%)
Jun 18, 2008 2.295 2.295 2.169 2.185 238,840 -0.12(-5.11%)
Jun 17, 2008 2.345 2.345 2.253 2.303 374,721 -0.06(-2.49%)
Jun 16, 2008 2.328 2.362 2.269 2.362 406,373 +0.00(+0.00%)
Jun 13, 2008 2.244 2.362 2.143 2.362 654,010 +0.09(+4.07%)
Jun 12, 2008 2.068 2.269 2.051 2.269 534,744 +0.22(+10.66%)
Jun 11, 2008 2.194 2.194 2.051 2.051 480,281 -0.15(-6.87%)
Jun 10, 2008 2.143 2.253 2.118 2.202 498,280 +0.05(+2.34%)
Jun 09, 2008 2.194 2.219 2.093 2.152 844,794 -0.06(-2.66%)
Jun 06, 2008 2.412 2.412 2.211 2.211 711,415 -0.22(-9.00%)
Jun 05, 2008 2.303 2.429 2.211 2.429 844,498 +0.13(+5.47%)
Jun 04, 2008 2.286 2.354 2.236 2.303 487,403 +0.00(+0.00%)
Jun 03, 2008 2.236 2.328 2.185 2.303 691,857 +0.08(+3.40%)
Jun 02, 2008 2.530 2.530 2.185 2.227 613,164 -0.29(-11.37%)
May 30, 2008 2.387 2.522 2.354 2.513 578,722 +0.08(+3.46%)
May 29, 2008 2.202 2.429 2.194 2.429 345,768 +0.22(+9.89%)
May 28, 2008 2.253 2.253 2.127 2.211 206,886 -0.03(-1.13%)
May 27, 2008 2.118 2.244 2.118 2.236 214,822 +0.13(+5.98%)
May 26, 2008 2.211 2.227 2.101 2.110 0 +0.00(+0.00%)
May 23, 2008 2.211 2.227 2.101 2.110 207,724 -0.13(-5.99%)
May 22, 2008 2.143 2.269 2.135 2.244 385,187 +0.10(+4.71%)
May 21, 2008 2.295 2.312 2.135 2.143 355,818 -0.14(-6.25%)
May 20, 2008 2.303 2.320 2.211 2.286 417,089 -0.03(-1.45%)
May 19, 2008 2.387 2.387 2.269 2.320 504,884 -0.08(-3.16%)
May 16, 2008 2.354 2.412 2.219 2.396 482,621 +0.07(+2.89%)
May 15, 2008 2.513 2.513 2.269 2.328 280,540 -0.04(-1.77%)
May 14, 2008 2.496 2.513 2.370 2.370 227,356 -0.13(-5.37%)
May 13, 2008 2.505 2.522 2.450 2.505 239,197 +0.00(+0.00%)
May 12, 2008 2.505 2.522 2.429 2.505 368,692 +0.05(+2.05%)
May 09, 2008 2.118 2.589 2.118 2.454 1,152,646 +0.24(+11.03%)
May 08, 2008 2.169 2.345 2.101 2.211 424,906 +0.02(+0.77%)
May 07, 2008 2.303 2.387 2.169 2.194 563,719 -0.10(-4.40%)
May 06, 2008 2.337 2.345 2.236 2.295 318,205 -0.05(-2.15%)
May 05, 2008 2.438 2.454 2.194 2.345 610,085 -0.09(-3.79%)
May 02, 2008 2.496 2.496 2.362 2.438 303,706 +0.01(+0.35%)
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.