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

Graphic Packaging Holding Company (NY: GPK )

27.32 -0.11 (-0.38%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 14, 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, 2004 4.547 4.623 4.438 4.606 79,234 -0.02(-0.36%)
Apr 29, 2004 4.539 4.623 4.413 4.623 67,099 +0.05(+1.10%)
Apr 28, 2004 4.581 4.623 4.539 4.573 12,848 -0.06(-1.27%)
Apr 27, 2004 4.581 4.648 4.581 4.631 127,417 +0.13(+2.80%)
Apr 26, 2004 4.690 4.732 4.455 4.505 26,887 -0.15(-3.25%)
Apr 23, 2004 4.455 4.665 4.413 4.657 96,009 +0.12(+2.59%)
Apr 22, 2004 4.438 4.539 4.371 4.539 123,848 +0.13(+3.05%)
Apr 21, 2004 4.404 4.430 4.253 4.404 117,067 +0.03(+0.58%)
Apr 20, 2004 4.245 4.379 4.203 4.379 71,620 +0.09(+2.16%)
Apr 19, 2004 4.329 4.413 4.253 4.287 70,668 -0.02(-0.39%)
Apr 16, 2004 4.287 4.329 4.211 4.304 47,231 +0.01(+0.20%)
Apr 15, 2004 4.245 4.371 4.203 4.295 85,301 +0.01(+0.20%)
Apr 14, 2004 4.287 4.287 4.119 4.287 70,549 +0.00(+0.00%)
Apr 13, 2004 4.304 4.329 4.245 4.287 126,941 +0.00(+0.00%)
Apr 12, 2004 4.203 4.295 4.203 4.287 80,662 +0.08(+2.00%)
Apr 08, 2004 4.186 4.245 4.186 4.203 25,459 +0.00(+0.00%)
Apr 07, 2004 4.169 4.253 4.161 4.203 130,391 +0.03(+0.81%)
Apr 06, 2004 4.186 4.203 4.119 4.169 54,369 +0.01(+0.20%)
Apr 05, 2004 4.203 4.203 4.127 4.161 37,832 -0.04(-1.00%)
Apr 02, 2004 4.119 4.203 4.119 4.203 51,514 +0.13(+3.31%)
Apr 01, 2004 4.119 4.161 4.051 4.068 40,449 -0.05(-1.22%)
Mar 31, 2004 3.959 4.161 3.959 4.119 68,527 +0.16(+4.03%)
Mar 30, 2004 3.909 4.009 3.909 3.959 37,951 +0.03(+0.64%)
Mar 29, 2004 3.934 3.993 3.892 3.934 16,774 +0.00(+0.00%)
Mar 26, 2004 3.967 3.967 3.917 3.934 15,228 -0.03(-0.85%)
Mar 25, 2004 3.942 3.984 3.925 3.967 11,897 +0.03(+0.64%)
Mar 24, 2004 3.875 3.951 3.850 3.942 7,257 +0.06(+1.52%)
Mar 23, 2004 3.909 3.951 3.833 3.883 33,906 -0.03(-0.86%)
Mar 22, 2004 3.909 3.942 3.824 3.917 16,417 +0.01(+0.22%)
Mar 19, 2004 3.883 3.909 3.866 3.909 11,302 +0.03(+0.65%)
Mar 18, 2004 3.866 3.883 3.824 3.883 42,234 -0.02(-0.43%)
Mar 17, 2004 3.909 3.934 3.883 3.900 9,755 -0.01(-0.22%)
Mar 16, 2004 3.951 3.951 3.824 3.909 22,485 +0.01(+0.22%)
Mar 15, 2004 3.909 3.909 3.824 3.900 32,478 -0.01(-0.22%)
Mar 12, 2004 3.900 3.917 3.850 3.909 82,327 +0.02(+0.43%)
Mar 11, 2004 3.824 3.900 3.799 3.892 81,137 +0.07(+1.76%)
Mar 10, 2004 3.883 3.883 3.749 3.824 24,745 -0.08(-1.94%)
Mar 09, 2004 3.866 3.909 3.791 3.900 54,369 -0.03(-0.85%)
Mar 08, 2004 3.951 3.951 3.866 3.934 40,331 -0.01(-0.21%)
Mar 05, 2004 4.026 4.035 3.824 3.942 63,649 -0.17(-4.09%)
Mar 04, 2004 3.993 4.127 3.951 4.110 133,960 +0.14(+3.60%)
Mar 03, 2004 3.799 3.967 3.799 3.967 110,880 +0.17(+4.42%)
Mar 02, 2004 3.799 3.850 3.740 3.799 104,099 -0.02(-0.44%)
Mar 01, 2004 3.824 3.934 3.740 3.816 144,192 -0.01(-0.22%)
Feb 27, 2004 3.749 3.909 3.749 3.824 185,237 +0.08(+2.25%)
Feb 26, 2004 3.866 4.077 3.740 3.740 87,443 -0.17(-4.30%)
Feb 25, 2004 3.799 3.967 3.799 3.909 103,623 +0.14(+3.79%)
Feb 24, 2004 3.782 3.824 3.698 3.766 59,009 +0.03(+0.67%)
Feb 23, 2004 3.808 3.808 3.530 3.740 61,983 -0.04(-1.11%)
Feb 20, 2004 3.774 3.824 3.749 3.782 63,054 +0.00(+0.00%)
Feb 19, 2004 3.866 3.917 3.740 3.782 53,655 -0.06(-1.53%)
Feb 18, 2004 3.866 3.866 3.808 3.841 9,041 -0.05(-1.30%)
Feb 17, 2004 3.951 3.993 3.892 3.892 20,938 -0.06(-1.49%)
Feb 13, 2004 3.959 4.035 3.866 3.951 32,359 -0.02(-0.42%)
Feb 12, 2004 3.993 4.001 3.942 3.967 61,864 -0.03(-0.63%)
Feb 11, 2004 3.740 3.993 3.740 3.993 129,202 +0.25(+6.74%)
Feb 10, 2004 3.782 3.799 3.698 3.740 48,658 -0.02(-0.45%)
Feb 09, 2004 3.698 3.766 3.698 3.757 18,559 -0.03(-0.67%)
Feb 06, 2004 3.866 3.900 3.740 3.782 24,507 -0.04(-1.10%)
Feb 05, 2004 3.614 3.858 3.572 3.824 80,662 +0.04(+1.11%)
Feb 04, 2004 3.866 3.866 3.749 3.782 302,899 -0.08(-2.17%)
Feb 03, 2004 3.934 3.942 3.824 3.866 31,170 +0.02(+0.44%)
Feb 02, 2004 3.909 3.917 3.791 3.850 23,913 -0.08(-1.93%)
Jan 30, 2004 3.951 4.009 3.833 3.925 37,356 -0.05(-1.27%)
Jan 29, 2004 4.077 4.077 3.951 3.976 50,086 -0.14(-3.47%)
Jan 28, 2004 4.178 4.178 4.043 4.119 91,607 -0.04(-1.01%)
Jan 27, 2004 3.951 4.161 3.951 4.161 151,687 +0.21(+5.32%)
Jan 26, 2004 3.976 3.993 3.833 3.951 64,006 -0.03(-0.63%)
Jan 23, 2004 3.833 4.035 3.833 3.976 102,195 +0.06(+1.50%)
Jan 22, 2004 3.866 3.917 3.824 3.917 32,122 +0.04(+1.08%)
Jan 21, 2004 3.799 3.883 3.665 3.875 105,288 +0.08(+1.99%)
Jan 20, 2004 3.572 3.799 3.530 3.799 95,057 +0.22(+6.10%)
Jan 16, 2004 3.404 3.589 3.404 3.581 97,555 +0.09(+2.65%)
Jan 15, 2004 3.614 3.698 3.404 3.488 94,819 -0.11(-3.04%)
Jan 14, 2004 3.530 3.614 3.530 3.598 22,604 +0.07(+1.90%)
Jan 13, 2004 3.446 3.547 3.446 3.530 82,684 +0.01(+0.24%)
Jan 12, 2004 3.631 3.631 3.488 3.522 86,967 -0.11(-3.01%)
Jan 09, 2004 3.640 3.640 3.572 3.631 56,867 +0.00(+0.00%)
Jan 08, 2004 3.572 3.606 3.539 3.631 46,993 +0.03(+0.93%)
Jan 07, 2004 3.606 3.631 3.598 3.598 45,922 -0.01(-0.23%)
Jan 06, 2004 3.513 3.606 3.471 3.606 237,703 +0.13(+3.87%)
Jan 05, 2004 3.446 3.488 3.446 3.471 14,990 -0.01(-0.24%)
Jan 02, 2004 3.471 3.522 3.446 3.480 25,102 +0.07(+1.97%)
Dec 31, 2003 3.497 3.497 3.404 3.413 74,951 -0.08(-2.40%)
Dec 30, 2003 3.589 3.589 3.497 3.497 29,742 -0.08(-2.35%)
Dec 29, 2003 3.614 3.631 3.522 3.581 71,501 -0.03(-0.93%)
Dec 26, 2003 3.429 3.614 3.404 3.614 92,678 +0.22(+6.44%)
Dec 24, 2003 3.421 3.421 3.371 3.396 2,617 -0.04(-1.22%)
Dec 23, 2003 3.421 3.446 3.404 3.438 49,729 -0.02(-0.49%)
Dec 22, 2003 3.413 3.463 3.413 3.455 18,559 +0.03(+0.98%)
Dec 19, 2003 3.404 3.429 3.387 3.421 40,331 +0.01(+0.25%)
Dec 18, 2003 3.362 3.429 3.362 3.413 29,742 +0.05(+1.50%)
Dec 17, 2003 3.404 3.404 3.354 3.362 16,417 -0.04(-1.23%)
Dec 16, 2003 3.404 3.446 3.236 3.404 48,421 +0.00(+0.00%)
Dec 15, 2003 3.446 3.463 3.396 3.404 54,845 -0.03(-0.98%)
Dec 12, 2003 3.152 3.463 3.152 3.438 121,587 +0.32(+10.24%)
Dec 11, 2003 3.194 3.194 3.110 3.118 12,134 -0.03(-1.07%)
Dec 10, 2003 3.244 3.244 3.110 3.152 68,883 -0.03(-1.06%)
Dec 09, 2003 3.177 3.278 3.068 3.186 26,887 +0.03(+1.07%)
Dec 08, 2003 3.093 3.152 3.085 3.152 40,925 +0.09(+3.02%)
Dec 05, 2003 3.068 3.068 3.060 3.060 37,594 +0.05(+1.68%)
Dec 04, 2003 3.135 3.152 3.043 3.009 45,803 -0.10(-3.24%)
Dec 03, 2003 3.110 3.160 3.110 3.110 58,295 +0.00(+0.00%)
Dec 02, 2003 3.110 3.152 3.110 3.110 91,250 +0.01(+0.27%)
Dec 01, 2003 3.026 3.152 3.026 3.102 26,649 +0.13(+4.24%)
Nov 28, 2003 2.984 2.984 2.976 2.976 5,591 -0.05(-1.67%)
Nov 26, 2003 3.110 3.110 2.942 3.026 32,478 -0.08(-2.44%)
Nov 25, 2003 3.068 3.135 3.068 3.102 42,234 +0.03(+1.10%)
Nov 24, 2003 2.942 3.110 2.942 3.068 59,366 +0.12(+3.99%)
Nov 21, 2003 2.959 2.976 2.950 2.950 13,443 -0.04(-1.40%)
Nov 20, 2003 2.942 3.026 2.942 2.992 32,241 +0.05(+1.71%)
Nov 19, 2003 3.127 3.135 2.942 2.942 55,797 -0.20(-6.42%)
Nov 18, 2003 2.984 3.144 2.984 3.144 44,970 +0.17(+5.65%)
Nov 17, 2003 2.967 2.984 2.950 2.976 76,736 +0.02(+0.57%)
Nov 14, 2003 3.034 3.085 2.942 2.959 41,996 -0.03(-0.85%)
Nov 13, 2003 3.093 3.135 2.942 2.984 137,886 -0.13(-4.05%)
Nov 12, 2003 3.236 3.236 3.110 3.110 182,738 -0.04(-1.33%)
Nov 11, 2003 3.202 3.202 3.152 3.152 70,192 -0.04(-1.32%)
Nov 10, 2003 3.202 3.202 3.152 3.194 465,174 +0.02(+0.53%)
Nov 07, 2003 3.194 3.194 3.102 3.177 116,472 +0.00(+0.00%)
Nov 06, 2003 3.236 3.236 3.152 3.177 127,536 -0.06(-1.82%)
Nov 05, 2003 3.295 3.295 3.211 3.236 31,765 -0.02(-0.52%)
Nov 04, 2003 3.295 3.295 3.253 3.253 68,170 -0.03(-1.02%)
Nov 03, 2003 3.261 3.261 3.261 3.287 9,517 +0.04(+1.30%)
Oct 31, 2003 3.270 3.278 3.244 3.244 121,706 -0.06(-1.78%)
Oct 30, 2003 3.337 3.354 3.337 3.303 22,723 -0.03(-1.01%)
Oct 29, 2003 3.320 3.404 3.320 3.337 22,128 +0.03(+1.02%)
Oct 28, 2003 3.236 3.236 3.236 3.303 32,835 +0.05(+1.55%)
Oct 27, 2003 3.320 3.404 3.236 3.253 138,957 -0.03(-0.77%)
Oct 24, 2003 3.698 3.707 3.118 3.278 2,155,746 -0.42(-11.36%)
Oct 23, 2003 3.740 3.740 3.656 3.698 76,022 -0.08(-2.00%)
Oct 22, 2003 3.782 3.782 3.740 3.774 1,546 -0.01(-0.22%)
Oct 21, 2003 3.757 3.782 3.740 3.782 72,572 +0.03(+0.67%)
Oct 20, 2003 3.841 3.850 3.757 3.757 33,906 -0.05(-1.32%)
Oct 17, 2003 3.690 3.808 3.690 3.808 35,334 +0.14(+3.90%)
Oct 16, 2003 3.698 3.808 3.698 3.665 97,555 -0.14(-3.75%)
Oct 15, 2003 3.866 3.934 3.799 3.808 23,913 -0.08(-1.95%)
Oct 14, 2003 3.909 3.934 3.883 3.883 6,186 -0.03(-0.65%)
Oct 13, 2003 3.900 3.917 3.900 3.909 15,585 +0.00(+0.00%)
Oct 10, 2003 3.892 3.892 3.892 3.909 9,398 +0.03(+0.87%)
Oct 09, 2003 3.917 3.917 3.866 3.875 7,138 -0.07(-1.71%)
Oct 08, 2003 3.951 3.967 3.909 3.942 15,942 +0.08(+1.96%)
Oct 07, 2003 4.035 4.035 3.866 3.866 80,424 -0.18(-4.56%)
Oct 06, 2003 4.035 4.051 4.026 4.051 6,186 +0.04(+1.05%)
Oct 03, 2003 4.178 4.178 3.909 4.009 278,748 -0.18(-4.22%)
Oct 02, 2003 4.203 4.211 4.186 4.186 50,086 -0.06(-1.39%)
Oct 01, 2003 4.253 4.253 4.245 4.245 64,838 -0.01(-0.20%)
Sep 30, 2003 4.245 4.262 4.203 4.253 97,912 +0.05(+1.20%)
Sep 29, 2003 4.203 4.228 4.161 4.203 97,436 -0.02(-0.40%)
Sep 26, 2003 4.203 4.287 4.077 4.220 89,703 +0.02(+0.40%)
Sep 25, 2003 3.883 4.228 3.858 4.203 149,783 +0.32(+8.23%)
Sep 24, 2003 3.782 3.883 3.782 3.883 58,533 +0.09(+2.44%)
Sep 23, 2003 3.740 3.816 3.774 3.791 114,568 +0.05(+1.35%)
Sep 22, 2003 3.614 3.740 3.606 3.740 23,675 +0.08(+2.30%)
Sep 19, 2003 3.505 3.665 3.505 3.656 114,568 +0.15(+4.32%)
Sep 18, 2003 3.513 3.530 3.488 3.505 54,369 +0.06(+1.71%)
Sep 17, 2003 3.438 3.471 3.438 3.446 64,838 +0.04(+1.23%)
Sep 16, 2003 3.404 3.413 3.396 3.404 42,472 +0.08(+2.53%)
Sep 15, 2003 3.320 3.345 3.312 3.320 25,578 -0.02(-0.50%)
Sep 12, 2003 3.379 3.379 3.295 3.337 43,662 -0.03(-0.75%)
Sep 11, 2003 3.362 3.404 3.362 3.362 127,298 +0.02(+0.50%)
Sep 10, 2003 3.345 3.354 3.337 3.345 29,861 -0.01(-0.25%)
Sep 09, 2003 3.362 3.371 3.345 3.354 73,761 -0.01(-0.25%)
Sep 08, 2003 3.362 3.379 3.337 3.362 46,041 +0.00(+0.00%)
Sep 05, 2003 3.362 3.362 3.278 3.362 154,066 -0.03(-0.99%)
Sep 04, 2003 3.429 3.488 3.345 3.396 270,658 -0.05(-1.46%)
Sep 03, 2003 3.589 3.656 3.438 3.446 138,362 -0.06(-1.68%)
Sep 02, 2003 3.404 3.505 3.396 3.505 95,652 +0.14(+4.25%)
Aug 29, 2003 3.303 3.513 3.303 3.362 55,440 +0.08(+2.30%)
Aug 28, 2003 3.345 3.404 3.287 3.287 111,832 -0.03(-1.01%)
Aug 27, 2003 3.320 3.354 3.312 3.320 62,816 -0.01(-0.25%)
Aug 26, 2003 3.404 3.404 3.329 3.329 103,742 -0.03(-1.00%)
Aug 25, 2003 3.362 3.396 3.345 3.362 200,227 +0.04(+1.27%)
Aug 22, 2003 3.345 3.362 3.312 3.320 391,294 -0.03(-0.75%)
Aug 21, 2003 3.236 3.362 3.236 3.345 133,009 +0.07(+2.05%)
Aug 20, 2003 3.261 3.312 3.253 3.278 80,067 +0.03(+0.77%)
Aug 19, 2003 3.320 3.371 3.253 3.253 117,304 -0.04(-1.28%)
Aug 18, 2003 3.320 3.354 3.236 3.295 26,768 -0.06(-1.75%)
Aug 15, 2003 3.320 3.362 3.320 3.354 84,944 +0.08(+2.31%)
Aug 14, 2003 3.404 3.404 3.278 3.278 65,909 -0.08(-2.26%)
Aug 13, 2003 3.438 3.438 3.337 3.354 85,182 -0.08(-2.45%)
Aug 12, 2003 3.446 3.455 3.429 3.438 59,723 -0.01(-0.24%)
Aug 11, 2003 3.379 3.698 3.362 3.446 134,079 +0.09(+2.76%)
Aug 08, 2003 4.001 4.051 3.354 3.354 462,200 -0.64(-16.00%)
Aug 07, 2003 3.951 4.035 3.951 3.993 10,826 +0.00(+0.00%)
Aug 06, 2003 3.993 4.035 3.951 3.993 22,009 +0.04(+1.06%)
Aug 05, 2003 3.951 3.993 3.883 3.951 18,202 +0.01(+0.21%)
Aug 04, 2003 4.077 4.077 3.875 3.942 20,819 -0.09(-2.29%)
Aug 01, 2003 4.203 4.203 3.909 4.035 50,800 -0.19(-4.57%)
Jul 31, 2003 4.203 4.287 4.161 4.228 39,974 -0.01(-0.20%)
Jul 30, 2003 4.245 4.270 4.211 4.236 13,324 +0.01(+0.20%)
Jul 29, 2003 4.287 4.329 4.144 4.228 9,636 -0.03(-0.79%)
Jul 28, 2003 4.203 4.362 4.203 4.262 21,533 +0.08(+1.81%)
Jul 25, 2003 4.077 4.245 4.077 4.186 112,546 +0.15(+3.75%)
Jul 24, 2003 3.951 4.077 3.951 4.035 18,202 +0.17(+4.35%)
Jul 23, 2003 3.909 3.942 3.824 3.866 52,941 -0.02(-0.43%)
Jul 22, 2003 3.892 3.892 3.824 3.883 111,118 -0.03(-0.65%)
Jul 21, 2003 4.077 4.102 3.816 3.909 47,469 -0.14(-3.53%)
Jul 18, 2003 4.161 4.194 3.782 4.051 87,919 -0.12(-2.82%)
Jul 17, 2003 4.161 4.169 4.161 4.169 27,244 +0.01(+0.20%)
Jul 16, 2003 4.287 4.320 4.102 4.161 13,562 -0.13(-2.94%)
Jul 15, 2003 4.455 4.455 4.161 4.287 19,511 -0.21(-4.67%)
Jul 14, 2003 4.707 4.724 4.446 4.497 35,334 -0.21(-4.46%)
Jul 11, 2003 4.581 4.749 4.531 4.707 29,861 +0.14(+3.13%)
Jul 10, 2003 4.455 4.573 4.396 4.564 28,552 +0.08(+1.69%)
Jul 09, 2003 4.371 4.489 4.362 4.489 50,800 +0.12(+2.69%)
Jul 08, 2003 4.245 4.371 4.228 4.371 27,125 +0.15(+3.59%)
Jul 07, 2003 4.077 4.220 4.077 4.220 51,633 +0.23(+5.68%)
Jul 03, 2003 3.976 4.035 3.967 3.993 8,208 -0.01(-0.21%)
Jul 02, 2003 3.715 4.035 3.715 4.001 51,276 +0.29(+7.69%)
Jul 01, 2003 3.791 3.799 3.656 3.715 67,337 -0.08(-2.00%)
Jun 30, 2003 3.959 4.009 3.782 3.791 92,916 -0.15(-3.84%)
Jun 27, 2003 4.077 4.186 3.866 3.942 24,151 -0.17(-4.09%)
Jun 26, 2003 3.967 4.169 3.967 4.110 61,031 +0.14(+3.60%)
Jun 25, 2003 3.993 4.018 3.959 3.967 15,823 -0.08(-2.07%)
Jun 24, 2003 3.984 4.077 3.951 4.051 38,427 +0.06(+1.47%)
Jun 23, 2003 4.119 4.119 3.993 3.993 29,266 -0.08(-1.86%)
Jun 20, 2003 4.119 4.161 4.035 4.068 36,761 -0.05(-1.22%)
Jun 19, 2003 4.152 4.262 4.119 4.119 18,916 -0.03(-0.81%)
Jun 18, 2003 4.220 4.220 4.119 4.152 16,061 -0.09(-2.18%)
Jun 17, 2003 4.245 4.270 4.203 4.245 20,462 -0.02(-0.39%)
Jun 16, 2003 4.396 4.581 4.245 4.262 34,620 -0.11(-2.50%)
Jun 13, 2003 4.606 4.640 4.371 4.371 46,041 -0.26(-5.63%)
Jun 12, 2003 4.657 4.749 4.623 4.631 25,102 +0.06(+1.29%)
Jun 11, 2003 4.379 4.581 4.371 4.573 48,539 +0.15(+3.42%)
Jun 10, 2003 4.497 4.497 4.371 4.421 36,404 -0.10(-2.23%)
Jun 09, 2003 4.707 4.707 4.497 4.522 16,655 -0.26(-5.45%)
Jun 06, 2003 4.959 4.976 4.766 4.783 31,170 -0.22(-4.37%)
Jun 05, 2003 5.001 5.035 4.959 5.001 6,900 -0.03(-0.67%)
Jun 04, 2003 5.026 5.035 4.917 5.035 36,286 +0.01(+0.17%)
Jun 03, 2003 4.707 5.035 4.707 5.026 63,768 +0.34(+7.36%)
Jun 02, 2003 4.749 4.884 4.673 4.682 23,556 -0.11(-2.28%)
May 30, 2003 4.749 4.875 4.665 4.791 27,006 -0.04(-0.87%)
May 29, 2003 4.371 4.875 4.371 4.833 36,404 +0.55(+12.75%)
May 28, 2003 4.203 4.287 4.186 4.287 40,925 +0.13(+3.03%)
May 27, 2003 4.119 4.161 4.102 4.161 21,652 +0.05(+1.23%)
May 23, 2003 4.068 4.119 4.043 4.110 52,822 +0.04(+1.03%)
May 22, 2003 3.993 4.093 3.993 4.068 20,343 +0.03(+0.62%)
May 21, 2003 4.085 4.085 3.909 4.043 34,263 -0.03(-0.82%)
May 20, 2003 3.951 4.093 3.951 4.077 29,147 +0.13(+3.19%)
May 19, 2003 4.035 4.102 3.488 3.951 28,552 -0.10(-2.49%)
May 16, 2003 4.119 4.161 3.993 4.051 66,028 -0.08(-1.83%)
May 15, 2003 3.993 4.203 3.993 4.127 119,208 +0.13(+3.37%)
May 14, 2003 3.732 4.051 3.732 3.993 68,289 +0.28(+7.47%)
May 13, 2003 3.698 3.749 3.623 3.715 31,646 -0.03(-0.67%)
May 12, 2003 3.757 3.782 3.724 3.740 33,787 -0.01(-0.22%)
May 09, 2003 3.766 3.782 3.724 3.749 51,633 +0.03(+0.91%)
May 08, 2003 3.858 3.883 3.707 3.715 169,414 -0.14(-3.70%)
May 07, 2003 3.866 3.866 3.858 3.858 15,704 +0.06(+1.55%)
May 06, 2003 3.866 3.976 3.782 3.799 69,835 -0.27(-6.61%)
May 05, 2003 4.203 4.203 4.043 4.068 68,883 -0.13(-3.01%)
May 02, 2003 4.119 4.287 4.119 4.194 25,697 +0.02(+0.40%)
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.