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, 2007 4.312 4.346 4.035 4.312 657,788 +0.03(+0.59%)
Apr 27, 2007 4.438 4.438 4.253 4.287 209,269 -0.15(-3.41%)
Apr 26, 2007 4.430 4.480 4.287 4.438 167,510 -0.01(-0.19%)
Apr 25, 2007 4.371 4.489 4.354 4.446 158,111 +0.12(+2.72%)
Apr 24, 2007 4.346 4.346 4.253 4.329 128,755 -0.01(-0.19%)
Apr 23, 2007 4.421 4.497 4.329 4.337 139,909 -0.10(-2.27%)
Apr 20, 2007 4.438 4.489 4.320 4.438 260,426 +0.18(+4.14%)
Apr 19, 2007 4.186 4.329 4.085 4.262 151,806 +0.08(+1.81%)
Apr 18, 2007 4.421 4.480 4.169 4.186 412,114 -0.24(-5.32%)
Apr 17, 2007 4.463 4.539 4.371 4.421 246,982 -0.08(-1.68%)
Apr 16, 2007 4.312 4.514 4.312 4.497 496,821 +0.22(+5.11%)
Apr 13, 2007 4.245 4.278 4.169 4.278 111,475 +0.04(+0.99%)
Apr 12, 2007 4.102 4.236 4.077 4.236 239,368 +0.12(+2.86%)
Apr 11, 2007 4.211 4.220 4.026 4.119 205,105 -0.09(-2.20%)
Apr 10, 2007 4.194 4.278 4.169 4.211 121,354 +0.03(+0.60%)
Apr 09, 2007 4.278 4.295 4.161 4.186 686,222 -0.09(-2.16%)
Apr 05, 2007 4.295 4.304 4.220 4.278 150,378 -0.02(-0.39%)
Apr 04, 2007 4.169 4.295 4.119 4.295 866,938 +0.12(+2.82%)
Apr 03, 2007 4.110 4.245 4.110 4.178 657,193 +0.09(+2.26%)
Apr 02, 2007 4.001 4.161 4.001 4.085 291,834 +0.10(+2.53%)
Mar 30, 2007 3.967 4.178 3.917 3.984 289,693 +0.03(+0.64%)
Mar 29, 2007 4.119 4.152 3.909 3.959 143,716 -0.11(-2.69%)
Mar 28, 2007 4.119 4.186 4.060 4.068 635,540 -0.08(-1.83%)
Mar 27, 2007 4.203 4.203 4.085 4.144 55,321 -0.08(-1.79%)
Mar 26, 2007 4.186 4.245 4.135 4.220 71,620 +0.03(+0.80%)
Mar 23, 2007 4.203 4.245 4.119 4.186 133,960 -0.02(-0.40%)
Mar 22, 2007 4.035 4.236 4.035 4.203 116,829 +0.17(+4.17%)
Mar 21, 2007 4.026 4.035 3.942 4.035 335,140 +0.00(+0.00%)
Mar 20, 2007 3.959 4.035 3.900 4.035 70,906 +0.08(+2.13%)
Mar 19, 2007 3.782 4.043 3.782 3.951 211,053 +0.22(+5.86%)
Mar 16, 2007 3.984 3.984 3.715 3.732 802,218 -0.24(-6.13%)
Mar 15, 2007 3.866 4.035 3.866 3.976 91,726 +0.11(+2.83%)
Mar 14, 2007 3.799 3.957 3.749 3.866 136,816 +0.06(+1.55%)
Mar 13, 2007 3.976 3.959 3.766 3.808 227,471 -0.17(-4.23%)
Mar 12, 2007 3.959 4.060 3.858 3.976 123,967 +0.03(+0.85%)
Mar 09, 2007 3.883 3.967 3.850 3.942 117,186 +0.11(+2.85%)
Mar 08, 2007 3.951 4.119 3.824 3.833 177,266 -0.08(-1.94%)
Mar 07, 2007 4.035 4.119 3.883 3.909 261,021 -0.13(-3.12%)
Mar 06, 2007 3.791 4.035 3.740 4.035 192,851 +0.33(+8.84%)
Mar 05, 2007 3.850 3.866 3.698 3.707 569,155 -0.18(-4.75%)
Mar 02, 2007 4.035 4.119 3.875 3.892 371,545 -0.18(-4.34%)
Mar 01, 2007 3.951 4.144 3.782 4.068 298,125 +0.03(+0.83%)
Feb 28, 2007 4.085 4.211 3.993 4.035 360,718 -0.07(-1.64%)
Feb 27, 2007 4.312 4.320 3.816 4.102 684,794 -0.27(-6.15%)
Feb 26, 2007 4.304 4.388 4.278 4.371 287,700 +0.06(+1.36%)
Feb 23, 2007 4.573 4.573 4.312 4.312 610,081 -0.26(-5.70%)
Feb 22, 2007 5.010 5.077 4.228 4.573 286,600 -0.06(-1.27%)
Feb 21, 2007 4.640 4.640 4.581 4.631 304,802 -0.10(-2.13%)
Feb 20, 2007 4.497 4.749 4.446 4.732 284,815 +0.24(+5.23%)
Feb 16, 2007 4.556 4.556 4.455 4.497 229,137 -0.06(-1.29%)
Feb 15, 2007 4.539 4.556 4.371 4.556 267,921 +0.00(+0.00%)
Feb 14, 2007 4.455 4.589 4.455 4.556 434,184 +0.18(+4.23%)
Feb 13, 2007 4.346 4.404 4.312 4.371 309,204 +0.07(+1.56%)
Feb 12, 2007 4.245 4.320 4.245 4.304 370,816 +0.08(+1.79%)
Feb 09, 2007 4.220 4.270 4.135 4.228 293,143 +0.00(+0.00%)
Feb 08, 2007 4.220 4.253 4.161 4.228 174,648 +0.02(+0.40%)
Feb 07, 2007 4.152 4.245 4.119 4.211 195,230 +0.05(+1.21%)
Feb 06, 2007 4.287 4.287 4.119 4.161 265,423 -0.11(-2.56%)
Feb 05, 2007 4.320 4.320 4.236 4.270 448,400 -0.05(-1.17%)
Feb 02, 2007 4.253 4.320 4.186 4.320 417,229 +0.13(+3.01%)
Feb 01, 2007 4.060 4.245 4.060 4.194 597,708 +0.13(+3.31%)
Jan 31, 2007 3.959 4.060 3.900 4.060 378,921 +0.08(+2.11%)
Jan 30, 2007 3.799 3.976 3.799 3.976 425,319 +0.19(+5.11%)
Jan 29, 2007 3.808 3.816 3.749 3.782 94,462 -0.04(-1.10%)
Jan 26, 2007 3.757 3.833 3.724 3.824 178,931 +0.07(+1.79%)
Jan 25, 2007 3.782 3.850 3.724 3.757 298,854 -0.03(-0.89%)
Jan 24, 2007 3.724 3.799 3.698 3.791 304,564 +0.07(+1.81%)
Jan 23, 2007 3.698 3.808 3.673 3.724 1,639,890 +0.03(+0.68%)
Jan 22, 2007 3.631 3.698 3.623 3.698 212,957 +0.06(+1.62%)
Jan 19, 2007 3.656 3.682 3.581 3.640 286,838 -0.03(-0.69%)
Jan 18, 2007 3.724 3.732 3.631 3.665 158,349 -0.07(-1.80%)
Jan 17, 2007 3.791 3.799 3.724 3.732 231,754 -0.07(-1.77%)
Jan 16, 2007 3.782 3.850 3.740 3.799 217,954 +0.07(+1.80%)
Jan 12, 2007 3.606 3.732 3.581 3.732 1,058,600 +0.12(+3.26%)
Jan 11, 2007 3.581 3.673 3.581 3.614 354,770 +0.04(+1.18%)
Jan 10, 2007 3.522 3.606 3.480 3.572 871,697 +0.03(+0.71%)
Jan 09, 2007 3.589 3.589 3.455 3.547 317,770 -0.03(-0.94%)
Jan 08, 2007 3.581 3.614 3.530 3.581 189,282 -0.01(-0.23%)
Jan 05, 2007 3.715 3.715 3.530 3.589 281,008 -0.15(-4.05%)
Jan 04, 2007 3.732 3.774 3.648 3.740 206,057 +0.02(+0.45%)
Jan 03, 2007 3.673 3.808 3.665 3.724 387,487 +0.08(+2.31%)
Dec 29, 2006 3.631 3.673 3.598 3.640 185,237 +0.00(+0.00%)
Dec 28, 2006 3.564 3.673 3.555 3.640 111,594 +0.07(+1.88%)
Dec 27, 2006 3.513 3.598 3.513 3.572 297,664 +0.11(+3.16%)
Dec 26, 2006 3.455 3.488 3.438 3.463 130,867 +0.00(+0.00%)
Dec 22, 2006 3.455 3.471 3.413 3.463 81,256 +0.00(+0.00%)
Dec 21, 2006 3.505 3.522 3.429 3.463 143,002 -0.03(-0.72%)
Dec 20, 2006 3.530 3.572 3.446 3.488 328,953 -0.03(-0.95%)
Dec 19, 2006 3.471 3.547 3.471 3.522 107,549 +0.02(+0.48%)
Dec 18, 2006 3.656 3.656 3.455 3.505 463,271 -0.13(-3.70%)
Dec 15, 2006 3.791 3.816 3.631 3.640 452,445 -0.15(-3.99%)
Dec 14, 2006 3.774 3.841 3.715 3.791 309,323 +0.03(+0.67%)
Dec 13, 2006 3.749 3.774 3.715 3.766 185,475 +0.08(+2.05%)
Dec 12, 2006 3.707 3.774 3.598 3.690 119,803 -0.01(-0.23%)
Dec 11, 2006 3.715 3.715 3.640 3.698 121,112 -0.01(-0.23%)
Dec 08, 2006 3.598 3.740 3.522 3.707 258,523 +0.11(+3.04%)
Dec 07, 2006 3.682 3.692 3.598 3.598 152,163 -0.07(-1.83%)
Dec 06, 2006 3.656 3.749 3.640 3.665 173,340 +0.01(+0.23%)
Dec 05, 2006 3.631 3.656 3.614 3.656 147,047 +0.05(+1.40%)
Dec 04, 2006 3.606 3.656 3.589 3.606 416,396 +0.03(+0.70%)
Dec 01, 2006 3.480 3.598 3.421 3.581 226,519 +0.02(+0.47%)
Nov 30, 2006 3.547 3.614 3.505 3.564 366,786 +0.03(+0.95%)
Nov 29, 2006 3.488 3.572 3.471 3.530 197,372 +0.08(+2.19%)
Nov 28, 2006 3.463 3.530 3.421 3.455 343,824 -0.01(-0.24%)
Nov 27, 2006 3.589 3.640 3.404 3.463 420,560 -0.19(-5.29%)
Nov 24, 2006 3.463 3.715 3.455 3.656 151,806 +0.16(+4.57%)
Nov 22, 2006 3.505 3.530 3.480 3.497 148,832 -0.01(-0.24%)
Nov 21, 2006 3.530 3.530 3.488 3.505 208,555 -0.03(-0.71%)
Nov 20, 2006 3.463 3.572 3.404 3.530 334,783 +0.07(+1.94%)
Nov 17, 2006 3.463 3.480 3.421 3.463 231,754 +0.00(+0.00%)
Nov 16, 2006 3.463 3.480 3.446 3.463 148,237 +0.02(+0.49%)
Nov 15, 2006 3.455 3.488 3.404 3.446 537,746 +0.00(+0.00%)
Nov 14, 2006 3.413 3.463 3.354 3.446 255,191 +0.04(+1.23%)
Nov 13, 2006 3.354 3.446 3.337 3.404 412,946 +0.04(+1.25%)
Nov 10, 2006 3.303 3.362 3.303 3.362 166,915 +0.05(+1.52%)
Nov 09, 2006 3.303 3.345 3.194 3.312 261,378 +0.03(+0.77%)
Nov 08, 2006 3.169 3.354 3.152 3.287 559,280 +0.09(+2.89%)
Nov 07, 2006 3.219 3.295 3.118 3.194 863,964 -0.03(-1.04%)
Nov 06, 2006 3.278 3.320 3.194 3.228 248,886 -0.03(-1.03%)
Nov 03, 2006 3.303 3.396 3.236 3.261 374,162 -0.01(-0.26%)
Nov 02, 2006 3.211 3.530 3.194 3.270 1,553,755 +0.03(+0.78%)
Nov 01, 2006 3.278 3.345 3.194 3.244 256,262 -0.03(-1.03%)
Oct 31, 2006 3.345 3.345 3.219 3.278 91,726 -0.04(-1.27%)
Oct 30, 2006 3.244 3.354 3.169 3.320 84,231 +0.05(+1.54%)
Oct 27, 2006 3.345 3.362 3.270 3.270 78,044 -0.09(-2.75%)
Oct 26, 2006 3.219 3.362 3.135 3.362 137,292 +0.17(+5.26%)
Oct 25, 2006 3.169 3.236 3.118 3.194 327,763 +0.03(+0.80%)
Oct 24, 2006 3.219 3.244 2.942 3.169 4,371,335 -0.07(-2.08%)
Oct 23, 2006 3.169 3.278 3.152 3.236 111,713 +0.04(+1.32%)
Oct 20, 2006 3.303 3.303 3.194 3.194 127,893 -0.08(-2.56%)
Oct 19, 2006 3.329 3.362 3.261 3.278 365,834 -0.06(-1.76%)
Oct 18, 2006 3.362 3.362 3.303 3.337 144,906 +0.00(+0.00%)
Oct 17, 2006 3.261 3.354 3.236 3.337 130,867 +0.04(+1.28%)
Oct 16, 2006 3.278 3.345 3.270 3.295 190,947 +0.02(+0.51%)
Oct 13, 2006 3.287 3.303 3.228 3.278 109,096 +0.00(+0.00%)
Oct 12, 2006 3.253 3.295 3.127 3.278 220,333 +0.07(+2.09%)
Oct 11, 2006 3.219 3.278 3.152 3.211 98,864 -0.01(-0.26%)
Oct 10, 2006 3.160 3.219 3.110 3.219 84,112 +0.07(+2.13%)
Oct 09, 2006 3.186 3.211 3.144 3.152 92,440 -0.07(-2.09%)
Oct 06, 2006 3.211 3.270 3.144 3.219 52,109 -0.01(-0.26%)
Oct 05, 2006 3.186 3.287 3.127 3.228 235,085 +0.03(+1.05%)
Oct 04, 2006 3.160 3.278 3.110 3.194 154,185 +0.01(+0.26%)
Oct 03, 2006 3.001 3.211 2.900 3.186 182,143 +0.18(+6.16%)
Oct 02, 2006 3.060 3.060 2.942 3.001 207,365 -0.08(-2.46%)
Sep 29, 2006 3.110 3.244 3.068 3.076 156,446 -0.04(-1.35%)
Sep 28, 2006 3.228 3.278 3.093 3.118 224,616 -0.09(-2.88%)
Sep 27, 2006 3.219 3.236 3.177 3.211 110,523 -0.03(-1.04%)
Sep 26, 2006 3.236 3.287 3.202 3.244 306,706 +0.03(+0.78%)
Sep 25, 2006 3.102 3.253 3.051 3.219 175,124 +0.13(+4.08%)
Sep 22, 2006 3.169 3.169 3.043 3.093 248,291 -0.10(-3.16%)
Sep 21, 2006 3.270 3.312 3.144 3.194 158,944 -0.04(-1.30%)
Sep 20, 2006 3.236 3.320 3.236 3.236 250,433 +0.00(+0.00%)
Sep 19, 2006 3.228 3.236 3.144 3.236 123,253 +0.00(+0.00%)
Sep 18, 2006 3.160 3.236 2.984 3.236 215,931 +0.04(+1.32%)
Sep 15, 2006 3.261 3.312 3.186 3.194 608,534 -0.05(-1.55%)
Sep 14, 2006 3.270 3.278 3.211 3.244 146,333 -0.03(-1.03%)
Sep 13, 2006 3.287 3.354 3.255 3.278 147,761 +0.00(+0.00%)
Sep 12, 2006 3.253 3.345 3.253 3.278 172,983 +0.05(+1.56%)
Sep 11, 2006 3.228 3.354 3.228 3.228 201,893 -0.02(-0.52%)
Sep 08, 2006 3.337 3.362 3.219 3.244 94,343 -0.08(-2.53%)
Sep 07, 2006 3.278 3.413 3.244 3.329 371,783 +0.04(+1.28%)
Sep 06, 2006 3.362 3.362 3.169 3.287 173,578 -0.09(-2.74%)
Sep 05, 2006 3.320 3.429 3.253 3.379 373,329 +0.06(+1.77%)
Sep 01, 2006 3.261 3.320 3.261 3.320 155,018 +0.06(+1.80%)
Aug 31, 2006 3.287 3.438 3.211 3.261 442,689 +0.00(+0.00%)
Aug 30, 2006 3.236 3.320 3.177 3.261 651,482 +0.03(+0.78%)
Aug 29, 2006 3.118 3.236 3.043 3.236 189,282 +0.15(+4.90%)
Aug 28, 2006 3.076 3.093 3.026 3.085 78,758 +0.01(+0.27%)
Aug 25, 2006 2.967 3.102 2.959 3.076 69,121 +0.09(+3.10%)
Aug 24, 2006 2.942 2.992 2.883 2.984 106,478 +0.04(+1.43%)
Aug 23, 2006 3.093 3.110 2.858 2.942 111,118 -0.14(-4.63%)
Aug 22, 2006 3.060 3.085 3.001 3.085 62,697 +0.01(+0.27%)
Aug 21, 2006 3.152 3.152 2.950 3.076 137,173 -0.10(-3.17%)
Aug 18, 2006 3.177 3.186 3.001 3.177 202,368 +0.01(+0.27%)
Aug 17, 2006 3.018 3.169 2.984 3.169 324,432 +0.13(+4.43%)
Aug 16, 2006 3.051 3.085 2.925 3.034 63,054 +0.01(+0.28%)
Aug 15, 2006 3.001 3.026 2.942 3.026 97,436 +0.11(+3.75%)
Aug 14, 2006 2.917 3.051 2.875 2.917 119,327 +0.03(+0.87%)
Aug 11, 2006 2.858 2.917 2.799 2.891 101,600 +0.02(+0.58%)
Aug 10, 2006 2.833 2.933 2.690 2.875 333,474 +0.01(+0.29%)
Aug 09, 2006 2.942 2.976 2.858 2.866 196,896 -0.06(-2.01%)
Aug 08, 2006 3.076 3.085 2.883 2.925 479,570 -0.15(-4.92%)
Aug 07, 2006 3.118 3.118 2.984 3.076 165,131 -0.08(-2.40%)
Aug 04, 2006 3.110 3.202 3.051 3.152 389,152 +0.08(+2.74%)
Aug 03, 2006 3.085 3.144 2.959 3.068 273,394 -0.03(-1.08%)
Aug 02, 2006 3.085 3.236 3.009 3.102 538,222 -0.25(-7.52%)
Aug 01, 2006 3.177 3.404 3.068 3.354 1,562,678 +0.14(+4.45%)
Jul 31, 2006 3.043 3.236 2.992 3.211 227,471 +0.09(+2.96%)
Jul 28, 2006 3.068 3.211 2.942 3.118 825,893 +0.10(+3.34%)
Jul 27, 2006 3.060 3.110 3.001 3.018 179,526 -0.03(-0.83%)
Jul 26, 2006 3.051 3.182 2.994 3.043 261,973 -0.07(-2.16%)
Jul 25, 2006 3.144 3.219 3.051 3.110 171,555 -0.04(-1.33%)
Jul 24, 2006 2.967 3.152 2.942 3.152 123,729 +0.19(+6.53%)
Jul 21, 2006 3.009 3.051 2.891 2.959 278,153 -0.05(-1.68%)
Jul 20, 2006 3.261 3.270 3.001 3.009 146,333 -0.21(-6.53%)
Jul 19, 2006 3.034 3.278 3.034 3.219 232,349 +0.18(+6.09%)
Jul 18, 2006 2.984 3.051 2.933 3.034 133,841 +0.05(+1.69%)
Jul 17, 2006 2.900 2.984 2.891 2.984 172,388 +0.05(+1.72%)
Jul 14, 2006 2.900 2.984 2.824 2.933 460,535 -0.12(-3.86%)
Jul 13, 2006 3.085 3.102 3.009 3.051 416,634 -0.10(-3.20%)
Jul 12, 2006 3.219 3.244 3.135 3.152 295,047 -0.08(-2.60%)
Jul 11, 2006 3.194 3.236 3.060 3.236 206,770 +0.03(+0.79%)
Jul 10, 2006 3.060 3.354 3.043 3.211 599,611 +0.07(+2.14%)
Jul 07, 2006 3.144 3.186 3.060 3.144 177,147 -0.02(-0.53%)
Jul 06, 2006 3.177 3.236 3.152 3.160 240,558 +0.01(+0.27%)
Jul 05, 2006 3.186 3.186 3.043 3.152 210,102 -0.12(-3.60%)
Jul 03, 2006 3.186 3.270 3.186 3.270 163,108 +0.08(+2.64%)
Jun 30, 2006 3.345 3.345 3.160 3.186 1,461,553 +0.03(+1.07%)
Jun 29, 2006 3.009 3.194 2.992 3.152 385,821 +0.18(+5.93%)
Jun 28, 2006 2.959 2.992 2.900 2.976 437,573 +0.01(+0.28%)
Jun 27, 2006 3.026 3.093 2.942 2.967 494,679 -0.05(-1.67%)
Jun 26, 2006 2.858 3.034 2.858 3.018 419,966 +0.16(+5.59%)
Jun 23, 2006 2.942 2.959 2.858 2.858 125,870 -0.12(-3.95%)
Jun 22, 2006 2.942 2.976 2.816 2.976 170,722 +0.03(+0.85%)
Jun 21, 2006 2.925 2.992 2.858 2.950 942,603 +0.06(+2.03%)
Jun 20, 2006 2.933 2.992 2.791 2.891 226,163 -0.03(-1.15%)
Jun 19, 2006 3.009 3.102 2.866 2.925 665,759 -0.06(-1.97%)
Jun 16, 2006 3.018 3.051 2.858 2.984 1,378,274 -0.03(-1.11%)
Jun 15, 2006 2.866 3.177 2.833 3.018 203,796 +0.21(+7.48%)
Jun 14, 2006 2.950 2.950 2.732 2.807 155,256 -0.14(-4.84%)
Jun 13, 2006 2.967 3.026 2.917 2.950 217,240 -0.03(-0.85%)
Jun 12, 2006 3.093 3.093 2.942 2.976 290,645 -0.13(-4.06%)
Jun 09, 2006 3.228 3.320 3.068 3.102 139,314 -0.13(-3.91%)
Jun 08, 2006 2.933 3.236 2.858 3.228 418,657 +0.25(+8.47%)
Jun 07, 2006 3.228 3.270 2.967 2.976 214,265 -0.25(-7.81%)
Jun 06, 2006 3.270 3.278 3.076 3.228 247,696 -0.03(-1.03%)
Jun 05, 2006 3.345 3.438 3.236 3.261 508,956 -0.09(-2.76%)
Jun 02, 2006 3.362 3.387 3.312 3.354 879,311 -0.01(-0.25%)
Jun 01, 2006 3.303 3.438 3.219 3.362 613,888 +0.10(+3.09%)
May 31, 2006 3.144 3.270 3.093 3.261 1,054,436 +0.13(+4.02%)
May 30, 2006 3.093 3.186 2.883 3.135 679,916 +0.08(+2.76%)
May 26, 2006 3.026 3.110 2.992 3.051 123,848 +0.03(+1.11%)
May 25, 2006 2.833 3.043 2.791 3.018 157,992 +0.25(+9.12%)
May 24, 2006 2.623 2.816 2.530 2.765 145,738 +0.14(+5.45%)
May 23, 2006 2.715 2.858 2.623 2.623 371,069 -0.04(-1.58%)
May 22, 2006 2.791 2.799 2.656 2.665 197,729 -0.15(-5.37%)
May 19, 2006 2.807 2.875 2.665 2.816 110,642 +0.01(+0.30%)
May 18, 2006 2.849 2.959 2.799 2.807 329,548 -0.08(-2.91%)
May 17, 2006 2.849 2.976 2.740 2.891 677,061 +0.04(+1.48%)
May 16, 2006 2.900 3.026 2.749 2.849 320,744 +0.00(+0.00%)
May 15, 2006 2.900 2.976 2.799 2.849 503,007 -0.13(-4.24%)
May 12, 2006 2.992 3.051 2.942 2.976 834,340 -0.03(-0.84%)
May 11, 2006 3.102 3.152 2.942 3.001 548,692 -0.12(-3.77%)
May 10, 2006 3.177 3.228 3.093 3.118 411,043 -0.06(-1.85%)
May 09, 2006 3.076 3.287 3.034 3.177 496,821 +0.10(+3.28%)
May 08, 2006 2.984 3.110 2.858 3.076 885,378 -0.13(-4.19%)
May 05, 2006 2.984 3.354 2.976 3.211 3,128,331 +0.24(+7.91%)
May 04, 2006 2.522 3.026 2.522 2.976 4,940,490 +0.71(+31.60%)
May 03, 2006 2.253 2.320 2.194 2.261 577,364 +0.01(+0.37%)
May 02, 2006 2.169 2.261 2.135 2.253 351,914 +0.04(+1.90%)
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.