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

Graphic Packaging Holding Company (NY: GPK )

27.83 +0.08 (+0.29%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Dec 31, 2009 3.054 2.927 2.927 2.927 400,168 -0.11(-3.61%)
Dec 30, 2009 3.062 3.104 2.970 3.037 864,322 -0.03(-1.10%)
Dec 29, 2009 2.978 3.079 2.911 3.071 955,138 +0.09(+3.12%)
Dec 28, 2009 3.147 3.147 2.953 2.978 443,751 -0.12(-3.81%)
Dec 24, 2009 2.826 3.147 2.792 3.096 326,728 +0.30(+10.88%)
Dec 23, 2009 2.792 2.843 2.759 2.792 594,550 +0.02(+0.61%)
Dec 22, 2009 2.792 2.835 2.767 2.776 1,063,689 -0.01(-0.30%)
Dec 21, 2009 2.784 2.826 2.733 2.784 1,232,075 +0.05(+1.85%)
Dec 18, 2009 2.767 2.885 2.717 2.733 1,405,674 +0.01(+0.31%)
Dec 17, 2009 2.674 2.767 2.649 2.725 488,861 +0.01(+0.31%)
Dec 16, 2009 2.750 2.818 2.674 2.717 874,882 +0.01(+0.31%)
Dec 15, 2009 2.666 2.868 2.666 2.708 1,783,599 +0.13(+4.90%)
Dec 14, 2009 2.506 2.590 2.472 2.582 527,563 +0.07(+2.68%)
Dec 11, 2009 2.615 2.657 2.497 2.514 635,131 -0.08(-3.25%)
Dec 10, 2009 2.556 2.624 2.480 2.598 1,002,825 +0.06(+2.33%)
Dec 09, 2009 2.379 2.539 2.320 2.539 465,273 +0.17(+7.12%)
Dec 08, 2009 2.337 2.396 2.312 2.371 463,000 +0.01(+0.36%)
Dec 07, 2009 2.269 2.379 2.269 2.362 555,802 +0.08(+3.70%)
Dec 04, 2009 2.236 2.320 2.202 2.278 394,023 +0.08(+3.45%)
Dec 03, 2009 2.244 2.269 2.202 2.202 254,295 -0.03(-1.14%)
Dec 02, 2009 2.202 2.269 2.151 2.227 386,157 +0.03(+1.54%)
Dec 01, 2009 2.320 2.354 2.185 2.193 624,985 -0.08(-3.70%)
Nov 30, 2009 2.278 2.312 2.118 2.278 922,413 +0.03(+1.50%)
Nov 27, 2009 2.236 2.297 2.177 2.244 206,192 -0.07(-2.92%)
Nov 25, 2009 2.388 2.388 2.295 2.312 237,591 -0.06(-2.49%)
Nov 24, 2009 2.379 2.396 2.320 2.371 242,389 -0.01(-0.35%)
Nov 23, 2009 2.337 2.404 2.312 2.379 267,493 +0.11(+4.83%)
Nov 20, 2009 2.202 2.320 2.177 2.269 452,352 +0.03(+1.51%)
Nov 19, 2009 2.328 2.345 2.202 2.236 390,071 -0.13(-5.69%)
Nov 18, 2009 2.345 2.404 2.320 2.371 219,620 +0.02(+0.72%)
Nov 17, 2009 2.278 2.362 2.253 2.354 235,649 +0.05(+2.20%)
Nov 16, 2009 2.219 2.354 2.177 2.303 454,396 +0.13(+5.81%)
Nov 13, 2009 2.160 2.210 2.118 2.177 178,430 +0.03(+1.18%)
Nov 12, 2009 2.253 2.312 2.143 2.151 365,512 -0.10(-4.49%)
Nov 11, 2009 2.320 2.320 2.210 2.253 248,012 -0.03(-1.11%)
Nov 10, 2009 2.303 2.337 2.244 2.278 137,173 -0.04(-1.82%)
Nov 09, 2009 2.320 2.328 2.236 2.320 367,014 +0.04(+1.85%)
Nov 06, 2009 2.244 2.312 2.185 2.278 474,378 -0.03(-1.10%)
Nov 05, 2009 2.489 2.531 2.278 2.303 1,133,390 +0.08(+3.80%)
Nov 04, 2009 2.075 2.279 2.067 2.219 615,619 +0.16(+7.79%)
Nov 03, 2009 1.856 2.067 1.856 2.058 431,435 +0.17(+8.93%)
Nov 02, 2009 1.949 2.033 1.856 1.890 419,756 -0.04(-2.18%)
Oct 30, 2009 1.983 2.025 1.839 1.932 682,004 -0.13(-6.15%)
Oct 29, 2009 1.966 2.126 1.966 2.058 518,691 +0.09(+4.72%)
Oct 28, 2009 2.058 2.058 1.957 1.966 707,960 -0.11(-5.28%)
Oct 27, 2009 2.101 2.126 2.058 2.075 241,260 -0.01(-0.40%)
Oct 26, 2009 2.202 2.227 2.058 2.084 220,335 -0.11(-5.00%)
Oct 23, 2009 2.193 2.244 2.185 2.193 346,576 -0.10(-4.41%)
Oct 22, 2009 2.185 2.320 2.160 2.295 273,918 +0.11(+5.02%)
Oct 21, 2009 2.253 2.388 2.168 2.185 351,583 -0.13(-5.47%)
Oct 20, 2009 2.312 2.328 2.312 2.312 186,257 -0.08(-3.18%)
Oct 19, 2009 2.379 2.396 2.278 2.388 311,962 +0.03(+1.43%)
Oct 16, 2009 2.269 2.362 2.168 2.354 435,610 +0.06(+2.57%)
Oct 15, 2009 2.320 2.345 2.244 2.295 381,536 -0.05(-2.16%)
Oct 14, 2009 2.396 2.404 2.337 2.345 347,361 +0.00(+0.00%)
Oct 13, 2009 2.312 2.345 2.185 2.345 366,390 +0.03(+1.46%)
Oct 12, 2009 2.278 2.328 2.261 2.312 145,322 +0.01(+0.37%)
Oct 09, 2009 2.303 2.303 2.168 2.303 492,533 -0.01(-0.37%)
Oct 08, 2009 2.244 2.379 2.227 2.312 501,886 +0.09(+4.18%)
Oct 07, 2009 2.126 2.312 2.084 2.219 1,063,152 +0.08(+3.95%)
Oct 06, 2009 1.957 2.210 1.940 2.134 2,325,464 +0.19(+10.00%)
Oct 05, 2009 1.907 1.949 1.881 1.940 1,113,725 +0.04(+2.22%)
Oct 02, 2009 1.890 1.907 1.856 1.898 509,977 -0.01(-0.44%)
Oct 01, 2009 1.924 1.940 1.898 1.907 577,133 -0.04(-2.16%)
Sep 30, 2009 1.932 1.991 1.907 1.949 517,987 +0.03(+1.32%)
Sep 29, 2009 1.949 1.991 1.915 1.924 648,717 -0.01(-0.44%)
Sep 28, 2009 1.940 2.008 1.898 1.932 746,126 +0.00(+0.00%)
Sep 25, 2009 1.890 1.949 1.881 1.932 429,653 +0.03(+1.78%)
Sep 24, 2009 1.940 1.974 1.873 1.898 525,091 -0.01(-0.44%)
Sep 23, 2009 1.907 1.983 1.898 1.907 772,884 -0.03(-1.74%)
Sep 22, 2009 1.974 2.759 1.907 1.940 1,324,530 +0.00(+0.00%)
Sep 21, 2009 1.898 2.025 1.898 1.940 1,054,477 +0.01(+0.44%)
Sep 18, 2009 1.940 2.008 1.924 1.932 1,296,677 +0.01(+0.44%)
Sep 17, 2009 1.949 1.966 1.864 1.924 1,928,600 -0.01(-0.55%)
Sep 16, 2009 1.873 1.957 1.848 1.934 819,787 +0.07(+3.74%)
Sep 15, 2009 1.881 1.881 1.848 1.864 148,087 -0.03(-1.78%)
Sep 14, 2009 1.831 1.898 1.822 1.898 234,879 +0.05(+2.74%)
Sep 11, 2009 1.856 1.864 1.822 1.848 211,089 -0.01(-0.45%)
Sep 10, 2009 1.848 1.873 1.814 1.856 207,268 +0.00(+0.00%)
Sep 09, 2009 1.831 1.881 1.805 1.856 217,643 +0.02(+0.92%)
Sep 08, 2009 1.839 1.864 1.763 1.839 215,450 +0.03(+1.40%)
Sep 04, 2009 1.780 1.814 1.729 1.814 238,881 +0.02(+0.94%)
Sep 03, 2009 1.763 1.797 1.670 1.797 261,465 +0.04(+2.40%)
Sep 02, 2009 1.763 1.822 1.713 1.755 958,381 -0.02(-0.95%)
Sep 01, 2009 1.797 1.848 1.755 1.772 1,146,629 -0.03(-1.41%)
Aug 31, 2009 1.864 1.864 1.789 1.797 414,866 -0.08(-4.48%)
Aug 28, 2009 1.974 1.974 1.881 1.881 394,786 -0.05(-2.62%)
Aug 27, 2009 1.856 1.949 1.763 1.932 337,234 +0.08(+4.57%)
Aug 26, 2009 1.848 1.856 1.789 1.848 669,409 -0.01(-0.45%)
Aug 25, 2009 1.839 1.924 1.822 1.856 284,266 +0.04(+2.33%)
Aug 24, 2009 1.873 1.924 1.763 1.814 900,247 -0.04(-2.27%)
Aug 21, 2009 1.864 1.932 1.789 1.856 583,854 +0.05(+2.80%)
Aug 20, 2009 1.831 1.864 1.755 1.805 340,659 -0.04(-2.28%)
Aug 19, 2009 1.789 1.856 1.721 1.848 390,914 +0.04(+2.34%)
Aug 18, 2009 1.890 1.907 1.789 1.805 731,502 -0.04(-2.28%)
Aug 17, 2009 1.856 1.881 1.797 1.848 400,446 -0.08(-3.95%)
Aug 14, 2009 1.949 1.949 1.805 1.924 685,454 -0.02(-0.87%)
Aug 13, 2009 1.924 1.983 1.915 1.940 559,195 +0.03(+1.77%)
Aug 12, 2009 1.907 1.999 1.864 1.907 1,222,692 +0.01(+0.44%)
Aug 11, 2009 1.907 2.016 1.885 1.898 1,196,660 -0.03(-1.75%)
Aug 10, 2009 1.856 1.966 1.856 1.932 262,367 +0.03(+1.78%)
Aug 07, 2009 1.856 1.940 1.839 1.898 389,715 +0.10(+5.63%)
Aug 06, 2009 1.848 1.898 1.789 1.797 608,019 -0.04(-2.29%)
Aug 05, 2009 1.848 1.974 1.687 1.839 1,112,583 +0.10(+5.83%)
Aug 04, 2009 1.696 1.746 1.611 1.738 231,441 +0.02(+0.98%)
Aug 03, 2009 1.831 1.831 1.628 1.721 289,305 -0.08(-4.23%)
Jul 31, 2009 1.637 1.831 1.628 1.797 315,637 +0.14(+8.67%)
Jul 30, 2009 1.645 1.704 1.603 1.654 216,605 +0.05(+3.16%)
Jul 29, 2009 1.603 1.628 1.561 1.603 166,251 -0.03(-1.55%)
Jul 28, 2009 1.611 1.645 1.561 1.628 169,318 +0.00(+0.00%)
Jul 27, 2009 1.594 1.628 1.527 1.628 98,419 +0.05(+3.21%)
Jul 24, 2009 1.552 1.586 1.460 1.578 320 +0.00(+0.00%)
Jul 23, 2009 1.502 1.635 1.502 1.578 412,797 +0.07(+4.47%)
Jul 22, 2009 1.502 1.552 1.460 1.510 125,358 -0.01(-0.56%)
Jul 21, 2009 1.409 1.519 1.409 1.519 299,803 +0.13(+9.09%)
Jul 20, 2009 1.426 1.426 1.350 1.392 186,099 -0.02(-1.20%)
Jul 17, 2009 1.417 1.417 1.308 1.409 386,140 +0.00(+0.00%)
Jul 16, 2009 1.426 1.460 1.291 1.409 527,421 -0.03(-2.34%)
Jul 15, 2009 1.409 1.468 1.409 1.443 333,877 +0.07(+4.91%)
Jul 14, 2009 1.392 1.409 1.282 1.375 224,619 -0.03(-1.81%)
Jul 13, 2009 1.282 1.426 1.265 1.400 313,174 +0.09(+7.10%)
Jul 10, 2009 1.308 1.409 1.223 1.308 204,860 -0.01(-0.64%)
Jul 09, 2009 1.392 1.392 1.316 1.316 124,835 -0.05(-3.70%)
Jul 08, 2009 1.434 1.434 1.156 1.367 396,244 -0.05(-3.57%)
Jul 07, 2009 1.417 1.510 1.384 1.417 346,195 +0.00(+0.00%)
Jul 06, 2009 1.384 1.451 1.350 1.417 342,327 +0.03(+1.82%)
Jul 02, 2009 1.519 1.527 1.384 1.392 568,983 -0.15(-9.84%)
Jul 01, 2009 1.569 1.611 1.527 1.544 172,018 +0.00(+0.00%)
Jun 30, 2009 1.510 1.586 1.426 1.544 523,961 +0.04(+2.81%)
Jun 29, 2009 1.417 1.561 1.392 1.502 449,922 +0.08(+5.95%)
Jun 26, 2009 1.510 1.594 1.341 1.417 5,199,120 -0.11(-7.18%)
Jun 25, 2009 1.434 1.535 1.434 1.527 275,442 +0.10(+7.10%)
Jun 24, 2009 1.451 1.493 1.358 1.426 892,652 -0.01(-0.59%)
Jun 23, 2009 1.367 1.502 1.350 1.434 538,890 +0.09(+6.92%)
Jun 22, 2009 1.603 1.603 1.274 1.341 580,671 -0.29(-17.62%)
Jun 19, 2009 1.696 1.696 1.611 1.628 620,827 -0.02(-1.03%)
Jun 18, 2009 1.552 1.696 1.527 1.645 157,410 +0.09(+5.98%)
Jun 17, 2009 1.561 1.620 1.519 1.552 382,567 -0.01(-0.54%)
Jun 16, 2009 1.679 1.738 1.561 1.561 398,497 -0.08(-5.13%)
Jun 15, 2009 1.780 1.797 1.544 1.645 658,211 -0.21(-11.36%)
Jun 12, 2009 1.797 1.873 1.772 1.856 377,604 +0.03(+1.38%)
Jun 11, 2009 1.814 1.873 1.789 1.831 771,435 +0.03(+1.40%)
Jun 10, 2009 1.856 1.881 1.721 1.805 520,001 -0.02(-0.93%)
Jun 09, 2009 2.008 2.008 1.755 1.822 447,957 -0.17(-8.47%)
Jun 08, 2009 2.025 2.109 1.991 1.991 303,625 -0.08(-4.07%)
Jun 05, 2009 2.050 2.092 1.966 2.075 247,985 +0.06(+2.93%)
Jun 04, 2009 1.881 2.067 1.856 2.016 471,584 +0.15(+8.14%)
Jun 03, 2009 1.839 1.881 1.746 1.864 367,013 +0.00(+0.00%)
Jun 02, 2009 1.746 1.907 1.713 1.864 518,262 +0.09(+5.24%)
Jun 01, 2009 1.654 1.772 1.603 1.772 545,294 +0.19(+11.70%)
May 29, 2009 1.544 1.637 1.434 1.586 1,142,252 +0.05(+3.30%)
May 28, 2009 1.654 1.654 1.443 1.535 291,946 -0.08(-5.21%)
May 27, 2009 1.578 1.670 1.578 1.620 356,471 +0.02(+1.05%)
May 26, 2009 1.468 1.603 1.460 1.603 452,588 +0.11(+7.35%)
May 22, 2009 1.519 1.586 1.485 1.493 508,427 -0.03(-1.67%)
May 21, 2009 1.417 1.561 1.400 1.519 621,682 +0.06(+4.05%)
May 20, 2009 1.451 1.510 1.375 1.460 379,942 +0.03(+2.37%)
May 19, 2009 1.451 1.485 1.367 1.426 198,601 -0.08(-5.06%)
May 18, 2009 1.367 1.519 1.358 1.502 440,375 +0.16(+11.95%)
May 15, 2009 1.392 1.409 1.308 1.341 521,809 -0.03(-2.45%)
May 14, 2009 1.257 1.409 1.257 1.375 418,605 +0.09(+7.24%)
May 13, 2009 1.333 1.654 1.265 1.282 706,256 -0.07(-5.00%)
May 12, 2009 1.502 1.502 1.333 1.350 872,169 -0.13(-8.57%)
May 11, 2009 1.645 1.645 1.265 1.476 212,742 -0.09(-5.91%)
May 08, 2009 1.476 1.645 1.476 1.569 701,509 +0.10(+6.90%)
May 07, 2009 1.662 1.662 1.181 1.468 663,379 +0.01(+0.58%)
May 06, 2009 1.519 1.578 1.400 1.460 473,723 -0.03(-1.70%)
May 05, 2009 1.493 1.519 1.400 1.485 526,733 -0.03(-1.68%)
May 04, 2009 1.443 1.510 1.392 1.510 309,941 +0.10(+7.19%)
May 01, 2009 1.443 1.451 1.341 1.409 346,677 -0.04(-2.91%)
Apr 30, 2009 1.645 1.662 1.417 1.451 921,977 -0.17(-10.42%)
Apr 29, 2009 1.173 1.620 1.164 1.620 658,130 +0.47(+41.18%)
Apr 28, 2009 1.080 1.164 1.063 1.147 791,837 +0.05(+4.62%)
Apr 27, 2009 1.055 1.130 1.012 1.097 308,490 +0.02(+1.56%)
Apr 24, 2009 1.012 1.139 0.9533 1.080 527,746 +0.08(+8.47%)
Apr 23, 2009 1.004 1.038 0.9313 0.9955 378,280 -0.01(-0.84%)
Apr 22, 2009 1.038 1.038 0.9449 1.004 378,365 -0.01(-0.83%)
Apr 21, 2009 0.8436 1.038 0.8183 1.012 677,476 +0.17(+20.00%)
Apr 20, 2009 0.8183 0.8774 0.8015 0.8436 465,200 -0.02(-1.96%)
Apr 17, 2009 0.8690 0.8690 0.8015 0.8605 452,245 +0.02(+2.00%)
Apr 16, 2009 0.8268 0.8436 0.7593 0.8436 311,667 +0.03(+3.09%)
Apr 15, 2009 0.7593 0.8183 0.7593 0.8183 419,532 +0.04(+5.43%)
Apr 14, 2009 0.8015 0.8352 0.7508 0.7762 242,426 -0.06(-7.07%)
Apr 13, 2009 0.7677 0.8428 0.7424 0.8352 573,126 +0.04(+5.32%)
Apr 09, 2009 0.7762 0.7930 0.7340 0.7930 306,896 +0.06(+8.05%)
Apr 08, 2009 0.7087 0.7762 0.7087 0.7340 145,491 +0.04(+6.10%)
Apr 07, 2009 0.7340 0.7593 0.6834 0.6918 723,111 -0.06(-7.87%)
Apr 06, 2009 0.7762 0.8183 0.7255 0.7508 1,050,227 -0.07(-8.25%)
Apr 03, 2009 0.7762 0.8268 0.7678 0.8183 223,819 +0.04(+5.43%)
Apr 02, 2009 0.8015 0.8099 0.7340 0.7762 463,919 +0.02(+2.22%)
Apr 01, 2009 0.7255 0.7762 0.7171 0.7593 273,283 +0.03(+3.45%)
Mar 31, 2009 0.7677 0.8099 0.7255 0.7340 247,234 -0.01(-1.14%)
Mar 30, 2009 0.7255 0.8436 0.7171 0.7424 330,129 -0.08(-9.28%)
Mar 26, 2009 0.8015 0.8436 0.7762 0.8183 320,721 +0.04(+5.43%)
Mar 25, 2009 0.7255 0.8183 0.7171 0.7762 294,927 +0.06(+8.24%)
Mar 24, 2009 0.7340 0.7677 0.7171 0.7171 312,826 -0.04(-5.56%)
Mar 23, 2009 0.7837 0.7930 0.7424 0.7593 450,881 +0.06(+8.43%)
Mar 20, 2009 0.7424 0.7846 0.7002 0.7002 627,018 -0.03(-3.49%)
Mar 19, 2009 0.8352 0.8436 0.7255 0.7255 329,684 -0.09(-11.34%)
Mar 18, 2009 0.8268 0.8268 0.7424 0.8183 396,606 -0.03(-3.00%)
Mar 17, 2009 0.7171 0.8436 0.6496 0.8436 269,894 +0.13(+17.65%)
Mar 16, 2009 0.6834 0.7593 0.6665 0.7171 273,382 +0.05(+7.59%)
Mar 13, 2009 0.7508 0.7593 0.6580 0.6665 0 -0.08(-11.24%)
Mar 12, 2009 0.6580 0.7593 0.6496 0.7508 615,823 +0.08(+12.66%)
Mar 11, 2009 0.7087 0.7593 0.6412 0.6665 315,504 -0.03(-4.82%)
Mar 10, 2009 0.6159 0.7340 0.6070 0.7002 377,563 +0.12(+20.29%)
Mar 09, 2009 0.7087 0.7677 0.5062 0.5821 551,365 -0.13(-18.82%)
Mar 06, 2009 0.7340 0.7762 0.7171 0.7171 0 -0.01(-1.16%)
Mar 05, 2009 0.7087 0.7593 0.7002 0.7255 87,356 -0.03(-3.37%)
Mar 04, 2009 0.7424 0.8015 0.6918 0.7508 354,541 +0.00(+0.00%)
Mar 02, 2009 0.7053 0.8268 0.6496 0.7508 531,150 +0.08(+11.25%)
Feb 27, 2009 0.6327 0.8436 0.6327 0.6749 0 +0.03(+5.26%)
Feb 26, 2009 0.7087 0.7171 0.5821 0.6412 434,748 +0.01(+1.33%)
Feb 25, 2009 0.6327 0.7087 0.5484 0.6327 489,786 +0.00(+0.00%)
Feb 24, 2009 0.5332 0.6580 0.5062 0.6327 503,959 +0.13(+25.00%)
Feb 23, 2009 0.5231 0.5652 0.5062 0.5062 178,673 -0.01(-1.64%)
Feb 20, 2009 0.5146 0.5821 0.5146 0.5146 283,050 -0.01(-1.61%)
Feb 19, 2009 0.5062 0.6327 0.5062 0.5231 310,598 +0.03(+6.90%)
Feb 18, 2009 0.5484 0.5653 0.4809 0.4893 1,034,710 -0.05(-9.38%)
Feb 17, 2009 0.6327 0.6327 0.5231 0.5399 814,176 -0.06(-9.86%)
Feb 13, 2009 0.6834 0.6834 0.5737 0.5990 406,342 -0.03(-5.33%)
Feb 12, 2009 0.6327 0.6580 0.5990 0.6327 315,262 -0.02(-2.60%)
Feb 11, 2009 0.6412 0.6834 0.6412 0.6496 187,807 +0.03(+5.48%)
Feb 10, 2009 0.7087 0.7762 0.6159 0.6159 256,502 -0.10(-14.12%)
Feb 09, 2009 0.7340 0.7340 0.7002 0.7171 126,257 -0.03(-3.41%)
Feb 06, 2009 0.6834 0.7930 0.6580 0.7424 267,036 +0.05(+7.32%)
Feb 05, 2009 0.7002 0.7171 0.6834 0.6918 293,433 -0.02(-2.38%)
Feb 04, 2009 0.7340 0.7593 0.7087 0.7087 272,572 -0.03(-4.55%)
Feb 03, 2009 0.7171 0.7508 0.7002 0.7424 250,931 -0.01(-1.12%)
Feb 02, 2009 0.7340 0.7930 0.6834 0.7508 359,251 +0.02(+2.30%)
Jan 30, 2009 0.8015 0.8436 0.6749 0.7340 0 -0.05(-6.45%)
Jan 29, 2009 0.8605 0.8858 0.7846 0.7846 184,335 -0.06(-7.00%)
Jan 28, 2009 0.8521 0.9280 0.8268 0.8436 283,201 +0.02(+2.04%)
Jan 27, 2009 0.8690 0.8690 0.7846 0.8268 183,085 -0.05(-5.77%)
Jan 26, 2009 0.8268 0.8858 0.8099 0.8774 237,915 +0.05(+6.12%)
Jan 23, 2009 0.7762 0.9111 0.6834 0.8268 920,508 +0.06(+7.69%)
Jan 22, 2009 0.7340 0.8015 0.6580 0.7677 713,794 -0.03(-3.19%)
Jan 21, 2009 0.7087 0.8335 0.6580 0.7930 663,328 +0.11(+16.05%)
Jan 20, 2009 0.7255 0.7255 0.6749 0.6834 267,478 -0.06(-7.95%)
Jan 16, 2009 0.6834 0.7508 0.6580 0.7424 1,078,950 +0.07(+10.00%)
Jan 15, 2009 0.7171 0.7508 0.6327 0.6749 477,234 -0.03(-4.76%)
Jan 14, 2009 0.8268 0.8774 0.6918 0.7087 850,341 -0.12(-14.29%)
Jan 13, 2009 0.9280 0.9280 0.8183 0.8268 674,148 -0.10(-10.91%)
Jan 12, 2009 0.8690 0.9280 0.8690 0.9280 630,271 +0.08(+8.91%)
Jan 09, 2009 0.9111 0.9111 0.8521 0.8521 583,335 -0.06(-6.48%)
Jan 08, 2009 0.9027 0.9364 0.9027 0.9111 288,053 +0.00(+0.00%)
Jan 07, 2009 0.9533 1.012 0.8943 0.9111 263,064 -0.08(-7.69%)
Jan 06, 2009 1.012 1.046 0.9786 0.9871 308,738 -0.01(-0.85%)
Jan 05, 2009 1.055 1.055 0.9702 0.9955 413,600 -0.06(-5.60%)
Jan 02, 2009 0.9786 1.173 0.9364 1.055 0 +0.09(+9.65%)
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.