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

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing 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 (%)
Apr 30, 2010 7.595 7.660 7.495 7.533 330,882 -0.09(-1.16%)
Apr 29, 2010 7.679 7.844 7.622 7.622 368,621 -0.06(-0.80%)
Apr 28, 2010 7.794 7.890 7.603 7.683 457,498 -0.06(-0.79%)
Apr 27, 2010 7.852 7.885 7.741 7.744 274,492 -0.12(-1.51%)
Apr 26, 2010 7.852 7.917 7.844 7.863 459,849 -0.00(-0.05%)
Apr 23, 2010 7.721 7.890 7.721 7.867 345,273 +0.08(+1.03%)
Apr 22, 2010 7.756 7.787 7.637 7.787 282,185 +0.02(+0.20%)
Apr 21, 2010 7.902 7.902 7.760 7.771 443,714 -0.11(-1.36%)
Apr 20, 2010 7.756 7.886 7.756 7.878 488,946 +0.16(+2.08%)
Apr 19, 2010 7.637 7.741 7.579 7.718 384,649 +0.04(+0.55%)
Apr 16, 2010 7.760 7.787 7.545 7.675 440,541 -0.15(-1.91%)
Apr 15, 2010 7.787 7.856 7.675 7.825 519,415 +0.03(+0.34%)
Apr 14, 2010 7.714 7.883 7.714 7.798 625,850 +0.07(+0.84%)
Apr 13, 2010 7.737 7.737 7.576 7.733 593,817 +0.02(+0.30%)
Apr 12, 2010 7.652 7.760 7.614 7.710 418,580 +0.06(+0.80%)
Apr 09, 2010 7.637 7.698 7.566 7.649 302,387 -0.02(-0.30%)
Apr 08, 2010 7.675 7.710 7.556 7.672 329,766 -0.05(-0.70%)
Apr 07, 2010 7.783 7.790 7.683 7.725 288,082 -0.06(-0.80%)
Apr 06, 2010 7.675 7.883 7.675 7.787 444,958 +0.08(+1.00%)
Apr 05, 2010 7.595 7.775 7.595 7.710 454,643 +0.12(+1.62%)
Apr 01, 2010 7.522 7.587 7.587 7.587 582,933 +0.11(+1.49%)
Mar 31, 2010 7.476 7.553 7.418 7.476 261,008 +0.00(+0.00%)
Mar 30, 2010 7.480 7.556 7.441 7.476 286,541 -0.03(-0.36%)
Mar 29, 2010 7.392 7.556 7.346 7.503 414,325 +0.12(+1.61%)
Mar 26, 2010 7.549 7.549 7.292 7.384 1,030,104 -0.17(-2.28%)
Mar 25, 2010 7.568 7.656 7.499 7.556 622,067 -0.03(-0.39%)
Mar 24, 2010 7.783 7.825 7.568 7.586 633,647 -0.23(-2.96%)
Mar 23, 2010 7.852 7.913 7.817 7.817 615,427 -0.08(-1.07%)
Mar 22, 2010 7.883 7.902 7.813 7.902 784,853 +0.01(+0.15%)
Mar 19, 2010 7.871 7.902 7.825 7.890 902,584 +0.01(+0.10%)
Mar 18, 2010 7.890 7.890 7.848 7.883 927,742 +0.00(+0.00%)
Mar 17, 2010 7.790 7.890 7.790 7.883 1,368,805 +0.04(+0.49%)
Mar 16, 2010 7.794 7.883 7.767 7.844 6,079,915 -0.45(-5.46%)
Mar 15, 2010 8.130 8.304 8.130 8.297 137,768 +0.03(+0.37%)
Mar 12, 2010 8.247 8.312 8.143 8.266 144,440 +0.03(+0.33%)
Mar 11, 2010 8.247 8.262 8.109 8.239 187,495 -0.02(-0.19%)
Mar 10, 2010 8.301 8.301 8.170 8.255 196,025 -0.03(-0.32%)
Mar 09, 2010 8.209 8.312 8.163 8.281 147,417 +0.06(+0.70%)
Mar 08, 2010 8.074 8.281 8.055 8.224 261,519 +0.18(+2.19%)
Mar 05, 2010 7.806 8.051 7.729 8.047 359,108 +0.35(+4.48%)
Mar 04, 2010 7.802 7.806 7.618 7.702 201,359 -0.07(-0.94%)
Mar 03, 2010 7.704 7.775 7.702 7.775 187,795 +0.07(+0.95%)
Mar 02, 2010 7.718 7.760 7.691 7.702 234,320 -0.07(-0.89%)
Mar 01, 2010 7.614 7.771 7.606 7.771 287,467 +0.17(+2.30%)
Feb 26, 2010 7.672 7.672 7.579 7.597 150,063 -0.04(-0.58%)
Feb 25, 2010 7.399 7.660 7.296 7.641 232,696 +0.22(+2.95%)
Feb 24, 2010 7.606 7.668 7.380 7.422 302,804 -0.16(-2.12%)
Feb 23, 2010 7.641 7.695 7.556 7.583 156,106 -0.04(-0.55%)
Feb 22, 2010 7.672 7.710 7.537 7.626 133,850 +0.00(+0.00%)
Feb 19, 2010 7.660 7.729 7.526 7.626 227,289 -0.09(-1.14%)
Feb 18, 2010 7.710 7.787 7.672 7.714 182,927 +0.00(+0.05%)
Feb 17, 2010 7.710 7.821 7.637 7.710 167,082 +0.05(+0.70%)
Feb 16, 2010 7.480 7.706 7.464 7.656 298,338 +0.23(+3.05%)
Feb 12, 2010 7.338 7.430 7.430 7.430 246,625 +0.11(+1.47%)
Feb 11, 2010 7.146 7.322 7.112 7.322 120,458 +0.19(+2.69%)
Feb 10, 2010 7.326 7.337 7.131 7.131 192,777 -0.18(-2.41%)
Feb 09, 2010 7.338 7.365 7.211 7.307 209,394 +0.09(+1.28%)
Feb 08, 2010 7.154 7.292 7.096 7.215 195,008 +0.07(+0.91%)
Feb 05, 2010 7.326 7.384 6.881 7.150 550,584 -0.29(-3.92%)
Feb 04, 2010 7.480 7.491 7.150 7.441 588,887 -0.08(-1.07%)
Feb 03, 2010 7.518 7.606 7.438 7.522 259,900 -0.20(-2.53%)
Feb 02, 2010 7.664 7.794 7.556 7.718 362,800 +0.04(+0.50%)
Feb 01, 2010 7.610 7.806 7.537 7.679 260,187 +0.13(+1.78%)
Jan 29, 2010 7.560 7.672 7.503 7.545 274,377 +0.07(+0.91%)
Jan 28, 2010 7.572 7.625 7.399 7.477 177,486 -0.09(-1.16%)
Jan 27, 2010 7.787 7.821 7.537 7.564 320,670 -0.22(-2.86%)
Jan 26, 2010 7.679 7.840 7.622 7.787 309,309 +0.15(+1.96%)
Jan 25, 2010 7.794 7.794 7.568 7.637 573,253 -0.09(-1.19%)
Jan 22, 2010 7.741 7.821 7.637 7.729 284,026 -0.06(-0.79%)
Jan 21, 2010 8.040 8.055 7.721 7.790 244,675 -0.22(-2.78%)
Jan 20, 2010 7.906 8.055 7.867 8.013 241,054 +0.02(+0.19%)
Jan 19, 2010 7.572 8.036 7.572 7.998 355,085 +0.37(+4.88%)
Jan 15, 2010 7.729 7.626 7.626 7.626 334,743 -0.11(-1.39%)
Jan 14, 2010 7.482 7.806 7.482 7.733 500,741 +0.31(+4.24%)
Jan 13, 2010 7.741 7.741 7.418 7.418 342,887 -0.24(-3.11%)
Jan 12, 2010 7.633 7.672 7.591 7.656 275,480 +0.02(+0.25%)
Jan 11, 2010 7.530 7.672 7.530 7.637 602,626 +0.08(+1.07%)
Jan 08, 2010 7.595 7.802 7.499 7.556 442,982 +0.01(+0.10%)
Jan 07, 2010 7.576 7.629 7.526 7.549 281,001 +0.03(+0.46%)
Jan 06, 2010 7.610 7.641 7.514 7.514 459,987 +0.02(+0.31%)
Jan 05, 2010 7.422 7.652 7.422 7.491 273,050 +0.02(+0.31%)
Jan 04, 2010 7.652 7.652 7.369 7.468 314,046 +0.22(+3.02%)
Dec 31, 2009 7.307 7.250 7.250 7.250 161,114 -0.04(-0.53%)
Dec 30, 2009 7.376 7.384 7.257 7.288 109,816 -0.06(-0.84%)
Dec 29, 2009 7.284 7.438 7.200 7.349 155,170 +0.07(+0.95%)
Dec 28, 2009 7.576 7.652 7.253 7.280 283,877 -0.20(-2.72%)
Dec 24, 2009 7.388 7.510 7.372 7.484 159,232 +0.12(+1.61%)
Dec 23, 2009 7.403 7.480 7.346 7.365 265,198 +0.05(+0.63%)
Dec 22, 2009 7.192 7.361 7.115 7.319 299,251 +0.21(+2.97%)
Dec 21, 2009 6.766 7.154 6.713 7.108 634,943 +0.59(+9.00%)
Dec 18, 2009 7.211 7.380 6.521 6.521 965,640 -0.64(-8.99%)
Dec 17, 2009 7.050 7.230 7.000 7.165 181,209 +0.13(+1.80%)
Dec 16, 2009 7.154 7.192 7.008 7.039 213,054 -0.12(-1.61%)
Dec 15, 2009 7.085 7.181 6.713 7.154 385,249 -0.04(-0.53%)
Dec 14, 2009 7.035 7.192 6.770 7.192 306,138 +0.25(+3.53%)
Dec 11, 2009 6.713 7.207 6.713 6.947 253,893 +0.11(+1.63%)
Dec 10, 2009 6.693 6.947 6.667 6.835 297,183 +0.17(+2.53%)
Dec 09, 2009 6.728 6.743 6.624 6.667 157,146 -0.07(-0.97%)
Dec 08, 2009 6.713 6.862 6.655 6.732 184,455 -0.05(-0.68%)
Dec 07, 2009 6.789 6.828 6.736 6.778 164,170 -0.01(-0.17%)
Dec 04, 2009 6.743 6.824 6.682 6.789 157,420 +0.07(+1.03%)
Dec 03, 2009 6.828 6.835 6.663 6.720 154,805 -0.06(-0.90%)
Dec 02, 2009 6.785 6.820 6.617 6.782 342,259 -0.04(-0.62%)
Dec 01, 2009 6.701 6.824 6.598 6.824 238,747 +0.20(+3.07%)
Nov 30, 2009 6.632 6.770 6.590 6.621 306,652 +0.04(+0.58%)
Nov 27, 2009 6.498 6.617 6.448 6.582 75,869 -0.05(-0.69%)
Nov 25, 2009 6.609 6.636 6.578 6.628 140,970 +0.02(+0.23%)
Nov 24, 2009 6.517 6.613 6.487 6.613 140,018 +0.12(+1.77%)
Nov 23, 2009 6.482 6.571 6.463 6.498 155,869 +0.03(+0.41%)
Nov 20, 2009 6.356 6.502 6.337 6.471 95,448 +0.06(+0.90%)
Nov 19, 2009 6.482 6.517 6.333 6.413 138,141 -0.07(-1.12%)
Nov 18, 2009 6.448 6.517 6.406 6.486 120,093 +0.02(+0.24%)
Nov 17, 2009 6.360 6.475 6.342 6.471 162,561 +0.08(+1.32%)
Nov 16, 2009 6.360 6.444 6.360 6.387 197,102 +0.03(+0.42%)
Nov 13, 2009 6.364 6.398 6.306 6.360 135,719 +0.03(+0.48%)
Nov 12, 2009 6.298 6.364 6.298 6.329 101,390 -0.03(-0.42%)
Nov 11, 2009 6.321 6.417 6.293 6.356 175,810 +0.06(+0.97%)
Nov 10, 2009 6.383 6.436 6.195 6.295 205,499 -0.11(-1.68%)
Nov 09, 2009 6.233 6.402 6.233 6.402 341,443 +0.21(+3.34%)
Nov 06, 2009 6.183 6.310 6.149 6.195 226,752 +0.02(+0.31%)
Nov 05, 2009 5.945 6.333 5.842 6.176 297,543 +0.33(+5.57%)
Nov 04, 2009 6.022 6.153 5.850 5.850 437,804 -0.15(-2.43%)
Nov 03, 2009 6.014 6.110 5.827 5.995 483,099 -0.05(-0.76%)
Nov 02, 2009 6.225 6.364 5.945 6.041 388,265 -0.17(-2.78%)
Oct 30, 2009 6.291 6.364 6.011 6.214 345,758 -0.07(-1.16%)
Oct 29, 2009 6.352 6.444 6.287 6.287 327,899 -0.16(-2.44%)
Oct 28, 2009 6.598 6.598 6.429 6.444 317,007 -0.11(-1.70%)
Oct 27, 2009 6.582 6.671 6.521 6.555 164,814 -0.02(-0.29%)
Oct 26, 2009 6.747 6.809 6.521 6.575 353,667 -0.11(-1.66%)
Oct 23, 2009 6.720 6.722 6.674 6.686 190,159 +0.01(+0.17%)
Oct 22, 2009 6.732 6.878 6.636 6.674 204,167 -0.13(-1.86%)
Oct 21, 2009 6.647 6.943 6.636 6.801 393,878 +0.20(+2.96%)
Oct 20, 2009 6.605 6.655 6.605 6.605 250,363 +0.00(+0.06%)
Oct 19, 2009 6.636 6.647 6.551 6.601 332,790 +0.13(+2.02%)
Oct 16, 2009 6.548 6.548 6.463 6.471 160,463 -0.05(-0.76%)
Oct 15, 2009 6.598 6.613 6.433 6.521 227,672 +0.02(+0.24%)
Oct 14, 2009 6.528 6.659 6.502 6.505 241,638 -0.02(-0.24%)
Oct 13, 2009 6.521 6.525 6.482 6.521 257,316 +0.06(+0.89%)
Oct 12, 2009 6.471 6.517 6.333 6.463 208,124 +0.21(+3.44%)
Oct 09, 2009 6.375 6.387 6.229 6.248 203,304 -0.12(-1.87%)
Oct 08, 2009 6.548 6.548 6.233 6.367 254,704 -0.06(-0.95%)
Oct 07, 2009 6.507 6.525 6.406 6.429 110,686 -0.06(-0.89%)
Oct 06, 2009 6.567 6.617 6.398 6.486 191,752 +0.07(+1.14%)
Oct 05, 2009 6.084 6.463 6.084 6.413 316,037 +0.30(+4.96%)
Oct 02, 2009 5.968 6.160 5.792 6.110 273,209 +0.03(+0.50%)
Oct 01, 2009 6.130 6.172 5.968 6.080 227,831 -0.09(-1.49%)
Sep 30, 2009 6.375 6.387 6.149 6.172 291,964 -0.16(-2.48%)
Sep 29, 2009 6.260 6.390 6.260 6.329 99,768 +0.02(+0.37%)
Sep 28, 2009 6.241 6.401 6.241 6.306 118,836 +0.07(+1.04%)
Sep 25, 2009 6.176 6.367 6.160 6.241 192,652 +0.03(+0.43%)
Sep 24, 2009 6.448 6.448 6.176 6.214 161,096 -0.12(-1.94%)
Sep 23, 2009 6.479 6.479 6.233 6.337 230,667 -0.03(-0.42%)
Sep 22, 2009 6.413 6.413 6.275 6.364 191,413 +0.11(+1.72%)
Sep 21, 2009 6.233 6.359 6.156 6.256 199,803 -0.17(-2.63%)
Sep 18, 2009 6.344 6.425 6.080 6.425 296,339 +0.24(+3.84%)
Sep 17, 2009 6.275 6.356 6.187 6.187 187,891 -0.07(-1.10%)
Sep 16, 2009 6.191 6.344 6.191 6.256 250,418 +0.14(+2.26%)
Sep 15, 2009 6.133 6.195 6.118 6.118 203,977 -0.02(-0.25%)
Sep 14, 2009 6.126 6.194 6.103 6.133 161,696 -0.03(-0.44%)
Sep 11, 2009 6.229 6.271 6.122 6.160 328,898 -0.05(-0.80%)
Sep 10, 2009 6.264 6.295 6.202 6.210 217,812 -0.05(-0.74%)
Sep 09, 2009 6.162 6.413 6.133 6.256 711,543 +0.21(+3.42%)
Sep 08, 2009 6.183 6.183 6.049 6.049 392,014 +0.06(+1.02%)
Sep 04, 2009 5.968 6.038 5.758 5.988 198,710 +0.08(+1.36%)
Sep 03, 2009 5.896 6.039 5.811 5.907 159,313 +0.12(+1.99%)
Sep 02, 2009 5.834 5.884 5.754 5.792 147,109 -0.10(-1.63%)
Sep 01, 2009 6.003 6.080 5.834 5.888 251,649 -0.09(-1.54%)
Aug 31, 2009 6.045 6.049 5.869 5.980 310,135 +0.02(+0.26%)
Aug 28, 2009 5.991 6.030 5.907 5.965 208,341 +0.04(+0.65%)
Aug 27, 2009 5.968 5.976 5.838 5.926 176,853 -0.01(-0.13%)
Aug 26, 2009 5.968 5.991 5.907 5.934 199,693 +0.01(+0.13%)
Aug 25, 2009 5.949 6.030 5.869 5.926 196,434 -0.04(-0.64%)
Aug 24, 2009 5.853 5.965 5.846 5.965 373,979 +0.13(+2.24%)
Aug 21, 2009 5.723 5.838 5.642 5.834 524,556 +0.08(+1.40%)
Aug 20, 2009 5.566 5.754 5.509 5.754 478,273 +0.16(+2.95%)
Aug 19, 2009 5.374 5.589 5.374 5.589 334,659 +0.10(+1.89%)
Aug 18, 2009 5.466 5.535 5.393 5.485 220,156 -0.09(-1.61%)
Aug 17, 2009 5.596 5.596 5.389 5.575 245,554 -0.05(-0.93%)
Aug 14, 2009 5.531 5.754 5.531 5.627 281,312 +0.05(+0.82%)
Aug 13, 2009 5.692 5.773 5.508 5.581 431,107 -0.05(-0.95%)
Aug 12, 2009 5.830 5.880 5.600 5.635 412,177 -0.20(-3.36%)
Aug 11, 2009 5.754 5.838 5.600 5.830 359,528 +0.08(+1.40%)
Aug 10, 2009 5.673 5.754 5.588 5.750 193,027 +0.08(+1.35%)
Aug 07, 2009 5.566 5.738 5.566 5.673 172,223 +0.12(+2.21%)
Aug 06, 2009 5.562 5.746 5.508 5.550 226,420 -0.11(-1.90%)
Aug 05, 2009 5.811 5.811 5.547 5.658 182,878 -0.10(-1.67%)
Aug 04, 2009 5.585 5.754 5.585 5.754 229,776 +0.02(+0.33%)
Aug 03, 2009 5.942 5.942 5.723 5.734 252,256 -0.03(-0.47%)
Jul 31, 2009 5.600 5.792 5.531 5.761 404,677 +0.03(+0.47%)
Jul 30, 2009 5.838 5.853 5.731 5.734 332,287 -0.01(-0.20%)
Jul 29, 2009 5.731 5.811 5.677 5.746 433,943 -0.02(-0.27%)
Jul 28, 2009 5.750 5.903 5.723 5.761 339,300 -0.10(-1.70%)
Jul 27, 2009 5.846 5.965 5.830 5.861 545,336 +0.08(+1.46%)
Jul 24, 2009 5.750 5.830 5.684 5.777 219,554 +0.04(+0.74%)
Jul 23, 2009 5.654 5.769 5.619 5.734 463,077 +0.10(+1.84%)
Jul 22, 2009 5.466 5.658 5.428 5.631 325,318 +0.20(+3.75%)
Jul 21, 2009 5.424 5.562 5.370 5.428 358,707 +0.04(+0.78%)
Jul 20, 2009 5.424 5.581 5.370 5.385 319,077 +0.02(+0.29%)
Jul 17, 2009 5.305 5.462 5.002 5.370 247,206 +0.12(+2.26%)
Jul 16, 2009 5.098 5.301 5.098 5.251 249,013 +0.19(+3.71%)
Jul 15, 2009 4.868 5.186 4.868 5.063 366,043 +0.30(+6.37%)
Jul 14, 2009 4.956 4.956 4.756 4.760 283,426 -0.13(-2.74%)
Jul 13, 2009 4.845 4.937 4.843 4.894 165,979 +0.06(+1.19%)
Jul 10, 2009 4.772 4.883 4.756 4.837 98,910 +0.03(+0.56%)
Jul 09, 2009 4.630 4.852 4.630 4.810 156,690 +0.15(+3.21%)
Jul 08, 2009 4.607 4.737 4.607 4.660 151,354 -0.02(-0.41%)
Jul 07, 2009 4.772 4.818 4.634 4.680 176,337 -0.16(-3.33%)
Jul 06, 2009 4.833 4.860 4.641 4.841 176,637 +0.01(+0.16%)
Jul 02, 2009 4.806 4.987 4.806 4.833 124,605 -0.09(-1.87%)
Jul 01, 2009 4.868 4.979 4.864 4.925 223,154 +0.05(+0.94%)
Jun 30, 2009 4.940 4.940 4.756 4.879 170,262 -0.09(-1.78%)
Jun 29, 2009 4.971 4.971 4.695 4.967 288,186 -0.04(-0.77%)
Jun 26, 2009 4.799 5.006 4.799 5.006 106,359 +0.12(+2.35%)
Jun 25, 2009 4.716 4.891 4.716 4.891 136,042 +0.29(+6.25%)
Jun 24, 2009 4.756 4.864 4.603 4.603 158,883 -0.07(-1.40%)
Jun 23, 2009 4.622 4.772 4.607 4.668 243,835 +0.02(+0.33%)
Jun 22, 2009 4.507 4.676 4.449 4.653 304,160 +0.15(+3.23%)
Jun 19, 2009 4.779 4.779 4.507 4.507 210,346 -0.13(-2.89%)
Jun 18, 2009 4.718 5.013 4.511 4.641 202,905 +0.05(+1.00%)
Jun 17, 2009 4.699 4.699 4.526 4.595 321,770 -0.07(-1.40%)
Jun 16, 2009 4.660 4.810 4.660 4.660 198,794 -0.08(-1.62%)
Jun 15, 2009 4.940 4.983 4.653 4.737 371,145 -0.20(-4.04%)
Jun 12, 2009 4.864 5.006 4.814 4.937 254,264 +0.08(+1.66%)
Jun 11, 2009 5.033 5.033 4.856 4.856 313,782 -0.07(-1.48%)
Jun 10, 2009 5.059 5.063 4.894 4.929 251,857 -0.02(-0.46%)
Jun 09, 2009 5.159 5.159 4.948 4.952 237,597 -0.13(-2.57%)
Jun 08, 2009 5.240 5.240 5.013 5.082 243,786 -0.10(-1.85%)
Jun 05, 2009 5.274 5.339 5.125 5.178 220,117 +0.06(+1.20%)
Jun 04, 2009 5.040 5.194 5.040 5.117 241,325 +0.06(+1.21%)
Jun 03, 2009 5.178 5.178 5.002 5.056 193,660 -0.15(-2.87%)
Jun 02, 2009 5.163 5.270 5.129 5.205 282,182 +0.05(+1.04%)
Jun 01, 2009 5.125 5.217 5.040 5.151 325,131 +0.16(+3.23%)
May 29, 2009 4.937 5.056 4.833 4.990 215,315 +0.18(+3.67%)
May 28, 2009 4.940 4.948 4.814 4.814 164,433 -0.02(-0.40%)
May 27, 2009 5.052 5.052 4.795 4.833 186,090 -0.08(-1.56%)
May 26, 2009 4.779 4.979 4.760 4.910 339,034 +0.02(+0.39%)
May 22, 2009 4.795 4.987 4.776 4.891 186,176 +0.06(+1.27%)
May 21, 2009 4.741 4.963 4.741 4.829 308,511 -0.07(-1.33%)
May 20, 2009 4.856 5.044 4.630 4.894 343,602 +0.17(+3.66%)
May 19, 2009 4.787 4.814 4.630 4.722 163,891 -0.05(-0.97%)
May 18, 2009 4.856 4.910 4.710 4.768 289,800 +0.04(+0.89%)
May 15, 2009 4.461 4.799 4.461 4.726 196,729 +0.15(+3.18%)
May 14, 2009 4.423 4.772 4.315 4.580 369,893 +0.20(+4.55%)
May 13, 2009 4.530 4.591 4.342 4.380 179,301 -0.16(-3.47%)
May 12, 2009 4.707 4.722 4.507 4.538 195,553 -0.06(-1.25%)
May 11, 2009 4.561 4.691 4.496 4.595 249,266 +0.01(+0.25%)
May 08, 2009 4.745 4.802 4.572 4.584 359,384 -0.03(-0.58%)
May 07, 2009 4.987 5.079 4.599 4.611 333,882 -0.36(-7.18%)
May 06, 2009 5.117 5.117 4.618 4.967 399,384 +0.13(+2.61%)
May 05, 2009 4.772 5.021 4.760 4.841 266,175 +0.08(+1.77%)
May 04, 2009 4.660 5.025 4.660 4.756 328,940 +0.08(+1.72%)
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.