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

Graphic Packaging Holding Company (NY: GPK )

27.99 +0.51 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 29, 2006 3.121 3.256 3.079 3.088 155,871 -0.04(-1.35%)
Sep 28, 2006 3.240 3.290 3.105 3.130 223,790 -0.09(-2.88%)
Sep 27, 2006 3.231 3.248 3.189 3.223 110,117 -0.03(-1.04%)
Sep 26, 2006 3.248 3.299 3.214 3.256 305,578 +0.03(+0.78%)
Sep 25, 2006 3.113 3.265 3.062 3.231 174,480 +0.13(+4.08%)
Sep 22, 2006 3.181 3.181 3.054 3.105 247,378 -0.10(-3.16%)
Sep 21, 2006 3.282 3.324 3.155 3.206 158,360 -0.04(-1.30%)
Sep 20, 2006 3.248 3.332 3.248 3.248 249,512 +0.00(+0.00%)
Sep 19, 2006 3.240 3.248 3.155 3.248 122,800 +0.00(+0.00%)
Sep 18, 2006 3.172 3.248 2.995 3.248 215,137 +0.04(+1.32%)
Sep 15, 2006 3.273 3.324 3.197 3.206 606,297 -0.05(-1.55%)
Sep 14, 2006 3.282 3.290 3.223 3.256 145,795 -0.03(-1.03%)
Sep 13, 2006 3.299 3.366 3.267 3.290 147,218 +0.00(+0.00%)
Sep 12, 2006 3.265 3.358 3.265 3.290 172,347 +0.05(+1.56%)
Sep 11, 2006 3.240 3.366 3.240 3.240 201,150 -0.02(-0.52%)
Sep 08, 2006 3.349 3.375 3.231 3.256 93,996 -0.08(-2.53%)
Sep 07, 2006 3.290 3.425 3.256 3.341 370,416 +0.04(+1.28%)
Sep 06, 2006 3.375 3.375 3.181 3.299 172,939 -0.09(-2.74%)
Sep 05, 2006 3.332 3.442 3.265 3.391 371,957 +0.06(+1.77%)
Sep 01, 2006 3.273 3.332 3.273 3.332 154,448 +0.06(+1.80%)
Aug 31, 2006 3.299 3.451 3.223 3.273 441,061 +0.00(+0.00%)
Aug 30, 2006 3.248 3.332 3.189 3.273 649,087 +0.03(+0.78%)
Aug 29, 2006 3.130 3.248 3.054 3.248 188,586 +0.15(+4.90%)
Aug 28, 2006 3.088 3.105 3.037 3.096 78,468 +0.01(+0.27%)
Aug 25, 2006 2.978 3.113 2.970 3.088 68,867 +0.09(+3.10%)
Aug 24, 2006 2.953 3.003 2.894 2.995 106,087 +0.04(+1.43%)
Aug 23, 2006 3.105 3.121 2.868 2.953 110,709 -0.14(-4.63%)
Aug 22, 2006 3.071 3.096 3.012 3.096 62,466 +0.01(+0.27%)
Aug 21, 2006 3.164 3.164 2.961 3.088 136,668 -0.10(-3.17%)
Aug 18, 2006 3.189 3.197 3.012 3.189 201,624 +0.01(+0.27%)
Aug 17, 2006 3.029 3.181 2.995 3.181 323,239 +0.13(+4.43%)
Aug 16, 2006 3.062 3.096 2.936 3.046 62,822 +0.01(+0.28%)
Aug 15, 2006 3.012 3.037 2.953 3.037 97,078 +0.11(+3.75%)
Aug 14, 2006 2.927 3.062 2.885 2.927 118,888 +0.03(+0.87%)
Aug 11, 2006 2.868 2.927 2.809 2.902 101,227 +0.02(+0.58%)
Aug 10, 2006 2.843 2.944 2.700 2.885 332,248 +0.01(+0.29%)
Aug 09, 2006 2.953 2.987 2.868 2.877 196,172 -0.06(-2.01%)
Aug 08, 2006 3.088 3.096 2.894 2.936 477,807 -0.15(-4.92%)
Aug 07, 2006 3.130 3.130 2.995 3.088 164,524 -0.08(-2.40%)
Aug 04, 2006 3.121 3.214 3.062 3.164 387,722 +0.08(+2.74%)
Aug 03, 2006 3.096 3.155 2.970 3.079 272,389 -0.03(-1.08%)
Aug 02, 2006 3.096 3.248 3.020 3.113 536,244 -0.25(-7.52%)
Aug 01, 2006 3.189 3.417 3.079 3.366 1,556,933 +0.14(+4.45%)
Jul 31, 2006 3.054 3.248 3.003 3.223 226,635 +0.09(+2.96%)
Jul 28, 2006 3.079 3.223 2.953 3.130 822,857 +0.10(+3.34%)
Jul 27, 2006 3.071 3.121 3.012 3.029 178,866 -0.03(-0.83%)
Jul 26, 2006 3.062 3.193 3.005 3.054 261,010 -0.07(-2.16%)
Jul 25, 2006 3.155 3.231 3.062 3.121 170,924 -0.04(-1.33%)
Jul 24, 2006 2.978 3.164 2.953 3.164 123,274 +0.19(+6.53%)
Jul 21, 2006 3.020 3.062 2.902 2.970 277,130 -0.05(-1.68%)
Jul 20, 2006 3.273 3.282 3.012 3.020 145,795 -0.21(-6.53%)
Jul 19, 2006 3.046 3.290 3.046 3.231 231,495 +0.19(+6.09%)
Jul 18, 2006 2.995 3.062 2.944 3.046 133,349 +0.05(+1.69%)
Jul 17, 2006 2.911 2.995 2.902 2.995 171,754 +0.05(+1.72%)
Jul 14, 2006 2.911 2.995 2.835 2.944 458,841 -0.12(-3.86%)
Jul 13, 2006 3.096 3.113 3.020 3.062 415,103 -0.10(-3.20%)
Jul 12, 2006 3.231 3.256 3.147 3.164 293,962 -0.08(-2.60%)
Jul 11, 2006 3.206 3.248 3.071 3.248 206,010 +0.03(+0.79%)
Jul 10, 2006 3.071 3.366 3.054 3.223 597,407 +0.07(+2.14%)
Jul 07, 2006 3.155 3.197 3.071 3.155 176,495 -0.02(-0.53%)
Jul 06, 2006 3.189 3.248 3.164 3.172 239,674 +0.01(+0.27%)
Jul 05, 2006 3.197 3.197 3.054 3.164 209,329 -0.12(-3.60%)
Jul 03, 2006 3.197 3.282 3.197 3.282 162,508 +0.08(+2.64%)
Jun 30, 2006 3.358 3.358 3.172 3.197 1,456,180 +0.03(+1.07%)
Jun 29, 2006 3.020 3.206 3.003 3.164 384,403 +0.18(+5.93%)
Jun 28, 2006 2.970 3.003 2.911 2.987 435,965 +0.01(+0.28%)
Jun 27, 2006 3.037 3.105 2.953 2.978 492,860 -0.05(-1.67%)
Jun 26, 2006 2.868 3.046 2.868 3.029 418,422 +0.16(+5.59%)
Jun 23, 2006 2.953 2.970 2.868 2.868 125,408 -0.12(-3.95%)
Jun 22, 2006 2.953 2.987 2.826 2.987 170,095 +0.03(+0.85%)
Jun 21, 2006 2.936 3.003 2.868 2.961 939,138 +0.06(+2.04%)
Jun 20, 2006 2.944 3.003 2.801 2.902 225,331 -0.03(-1.15%)
Jun 19, 2006 3.020 3.113 2.877 2.936 663,311 -0.06(-1.97%)
Jun 16, 2006 3.029 3.062 2.868 2.995 1,373,206 -0.03(-1.11%)
Jun 15, 2006 2.877 3.189 2.843 3.029 203,047 +0.21(+7.48%)
Jun 14, 2006 2.961 2.961 2.742 2.818 154,685 -0.14(-4.84%)
Jun 13, 2006 2.978 3.037 2.927 2.961 216,441 -0.03(-0.85%)
Jun 12, 2006 3.105 3.105 2.953 2.987 289,576 -0.13(-4.06%)
Jun 09, 2006 3.240 3.332 3.079 3.113 138,802 -0.13(-3.91%)
Jun 08, 2006 2.944 3.248 2.868 3.240 417,118 +0.25(+8.47%)
Jun 07, 2006 3.240 3.282 2.978 2.987 213,478 -0.25(-7.81%)
Jun 06, 2006 3.282 3.290 3.088 3.240 246,786 -0.03(-1.03%)
Jun 05, 2006 3.358 3.451 3.248 3.273 507,084 -0.09(-2.76%)
Jun 02, 2006 3.375 3.400 3.324 3.366 876,078 -0.01(-0.25%)
Jun 01, 2006 3.316 3.451 3.231 3.375 611,631 +0.10(+3.09%)
May 31, 2006 3.155 3.282 3.105 3.273 1,050,559 +0.13(+4.02%)
May 30, 2006 3.105 3.197 2.894 3.147 677,417 +0.08(+2.76%)
May 26, 2006 3.037 3.121 3.003 3.062 123,393 +0.03(+1.11%)
May 25, 2006 2.843 3.054 2.801 3.029 157,412 +0.25(+9.12%)
May 24, 2006 2.632 2.826 2.539 2.776 145,203 +0.14(+5.45%)
May 23, 2006 2.725 2.868 2.632 2.632 369,705 -0.04(-1.58%)
May 22, 2006 2.801 2.809 2.666 2.674 197,002 -0.15(-5.37%)
May 19, 2006 2.818 2.885 2.674 2.826 110,235 +0.01(+0.30%)
May 18, 2006 2.860 2.970 2.809 2.818 328,336 -0.08(-2.91%)
May 17, 2006 2.860 2.987 2.750 2.902 674,572 +0.04(+1.47%)
May 16, 2006 2.911 3.037 2.759 2.860 319,565 +0.00(+0.00%)
May 15, 2006 2.911 2.987 2.809 2.860 501,158 -0.13(-4.24%)
May 12, 2006 3.003 3.062 2.953 2.987 831,273 -0.03(-0.84%)
May 11, 2006 3.113 3.164 2.953 3.012 546,675 -0.12(-3.77%)
May 10, 2006 3.189 3.240 3.105 3.130 409,532 -0.06(-1.85%)
May 09, 2006 3.088 3.299 3.046 3.189 494,994 +0.10(+3.28%)
May 08, 2006 2.995 3.121 2.868 3.088 882,123 -0.13(-4.19%)
May 05, 2006 2.995 3.366 2.987 3.223 3,116,830 +0.24(+7.91%)
May 04, 2006 2.531 3.037 2.531 2.987 4,922,327 +0.72(+31.60%)
May 03, 2006 2.261 2.328 2.202 2.269 575,241 +0.01(+0.37%)
May 02, 2006 2.177 2.269 2.143 2.261 350,621 +0.04(+1.90%)
May 01, 2006 2.261 2.269 2.151 2.219 394,122 -0.03(-1.13%)
Apr 28, 2006 2.185 2.261 2.118 2.244 393,411 +0.07(+3.10%)
Apr 27, 2006 2.134 2.185 2.118 2.177 1,049,137 +0.04(+1.98%)
Apr 26, 2006 2.160 2.168 2.118 2.134 490,490 +0.03(+1.20%)
Apr 25, 2006 2.042 2.151 2.025 2.109 1,785,702 +0.08(+3.73%)
Apr 24, 2006 2.067 2.134 2.033 2.033 488,475 -0.03(-1.63%)
Apr 21, 2006 2.058 2.067 2.033 2.067 411,665 +0.03(+1.66%)
Apr 20, 2006 2.033 2.050 2.025 2.033 128,489 -0.03(-1.23%)
Apr 19, 2006 2.050 2.058 2.008 2.058 333,078 +0.01(+0.41%)
Apr 18, 2006 2.067 2.050 2.008 2.050 230,428 -0.01(-0.41%)
Apr 17, 2006 2.016 2.058 1.968 2.058 292,302 +0.03(+1.24%)
Apr 13, 2006 2.016 2.033 1.949 2.033 211,700 +0.02(+0.84%)
Apr 12, 2006 1.932 2.016 1.932 2.016 581,168 +0.08(+3.91%)
Apr 11, 2006 1.999 2.025 1.932 1.940 1,661,598 -0.06(-2.95%)
Apr 10, 2006 2.025 2.025 1.966 1.999 366,386 -0.03(-1.25%)
Apr 07, 2006 2.008 2.025 1.940 2.025 422,333 +0.04(+2.13%)
Apr 06, 2006 1.932 2.007 1.898 1.983 1,104,729 +0.05(+2.62%)
Apr 05, 2006 1.856 1.940 1.848 1.932 1,244,124 +0.12(+6.51%)
Apr 04, 2006 1.898 1.915 1.814 1.814 2,355,965 -0.08(-4.44%)
Apr 03, 2006 1.763 1.924 1.763 1.898 2,520,608 +0.15(+8.70%)
Mar 31, 2006 1.687 1.789 1.662 1.746 4,602,525 +0.08(+4.55%)
Mar 30, 2006 1.654 1.713 1.645 1.670 1,301,020 +0.01(+0.51%)
Mar 29, 2006 1.729 1.729 1.645 1.662 4,259,490 -0.03(-1.50%)
Mar 28, 2006 1.704 1.772 1.679 1.687 1,634,335 +0.00(+0.00%)
Mar 27, 2006 1.814 1.814 1.637 1.687 5,226,720 -0.08(-4.76%)
Mar 24, 2006 1.772 1.789 1.755 1.772 629,766 +0.01(+0.48%)
Mar 23, 2006 1.729 1.789 1.721 1.763 1,139,459 +0.03(+1.95%)
Mar 22, 2006 1.729 1.772 1.704 1.729 1,205,601 -0.03(-1.44%)
Mar 21, 2006 1.940 2.016 1.755 1.755 2,179,469 -0.17(-8.77%)
Mar 20, 2006 1.949 1.949 1.856 1.924 107,509 -0.02(-0.87%)
Mar 17, 2006 2.033 2.033 1.898 1.940 657,859 -0.08(-4.17%)
Mar 16, 2006 2.050 2.058 2.008 2.025 39,590 +0.02(+0.84%)
Mar 15, 2006 2.033 2.058 1.999 2.008 59,977 -0.04(-2.06%)
Mar 14, 2006 2.025 2.058 1.983 2.050 33,663 -0.01(-0.41%)
Mar 13, 2006 2.058 2.202 1.991 2.058 100,397 +0.00(+0.00%)
Mar 10, 2006 1.991 2.058 1.940 2.058 93,522 +0.03(+1.24%)
Mar 09, 2006 2.126 2.126 1.991 2.033 81,669 -0.05(-2.43%)
Mar 08, 2006 2.067 2.168 2.033 2.084 69,223 -0.01(-0.40%)
Mar 07, 2006 2.101 2.126 2.042 2.092 95,300 -0.06(-2.75%)
Mar 06, 2006 2.236 2.236 2.151 2.151 77,639 -0.05(-2.30%)
Mar 03, 2006 2.227 2.312 2.168 2.202 82,736 -0.03(-1.14%)
Mar 02, 2006 2.295 2.362 2.151 2.227 66,971 -0.04(-1.86%)
Mar 01, 2006 2.236 2.345 2.219 2.269 105,494 +0.08(+3.46%)
Feb 28, 2006 2.320 2.295 2.143 2.193 140,580 -0.13(-5.45%)
Feb 27, 2006 2.295 2.404 2.295 2.320 98,145 +0.06(+2.61%)
Feb 24, 2006 2.210 2.278 2.193 2.261 58,673 +0.03(+1.13%)
Feb 23, 2006 2.261 2.320 2.219 2.236 55,947 -0.03(-1.12%)
Feb 22, 2006 2.084 2.269 2.084 2.261 114,858 +0.14(+6.77%)
Feb 21, 2006 2.193 2.219 1.983 2.118 529,250 -0.13(-5.99%)
Feb 17, 2006 2.354 2.354 2.210 2.253 72,897 -0.06(-2.55%)
Feb 16, 2006 2.286 2.320 2.278 2.312 74,557 +0.05(+2.24%)
Feb 15, 2006 2.210 2.312 2.193 2.261 48,005 +0.04(+1.90%)
Feb 14, 2006 2.210 2.278 2.042 2.219 123,274 +0.03(+1.54%)
Feb 13, 2006 2.362 2.362 2.160 2.185 81,195 -0.06(-2.63%)
Feb 10, 2006 2.193 2.295 2.109 2.244 78,943 +0.01(+0.38%)
Feb 09, 2006 2.320 2.320 2.236 2.236 66,022 -0.05(-2.21%)
Feb 08, 2006 2.269 2.320 2.253 2.286 33,663 +0.01(+0.37%)
Feb 07, 2006 2.345 2.388 2.236 2.278 65,667 -0.03(-1.10%)
Feb 06, 2006 2.219 2.320 2.193 2.303 115,569 +0.07(+3.02%)
Feb 03, 2006 2.160 2.295 2.042 2.236 96,248 -0.01(-0.38%)
Feb 02, 2006 2.193 2.261 1.856 2.244 164,642 -0.03(-1.12%)
Feb 01, 2006 2.253 2.286 2.227 2.269 61,163 -0.03(-1.10%)
Jan 31, 2006 2.210 2.379 2.126 2.295 84,869 +0.06(+2.64%)
Jan 30, 2006 2.388 2.388 2.227 2.236 112,487 -0.19(-7.67%)
Jan 27, 2006 2.489 2.506 2.379 2.421 87,358 -0.06(-2.38%)
Jan 26, 2006 2.489 2.522 2.447 2.480 70,408 +0.07(+2.80%)
Jan 25, 2006 2.388 2.506 2.362 2.413 35,204 +0.00(+0.00%)
Jan 24, 2006 2.404 2.531 2.371 2.413 75,979 +0.01(+0.35%)
Jan 23, 2006 2.388 2.497 2.345 2.404 37,693 +0.04(+1.79%)
Jan 20, 2006 2.522 2.522 2.362 2.362 67,682 -0.10(-4.11%)
Jan 19, 2006 2.404 2.463 2.371 2.463 92,811 +0.09(+3.91%)
Jan 18, 2006 2.286 2.388 2.286 2.371 115,806 +0.08(+3.69%)
Jan 17, 2006 2.286 2.312 2.269 2.286 88,899 +0.01(+0.37%)
Jan 13, 2006 2.109 2.303 2.109 2.278 136,905 +0.14(+6.72%)
Jan 12, 2006 2.067 2.134 2.067 2.134 92,811 +0.06(+2.85%)
Jan 11, 2006 2.075 2.109 2.033 2.075 109,761 +0.00(+0.00%)
Jan 10, 2006 2.025 2.075 2.025 2.075 58,555 +0.04(+2.07%)
Jan 09, 2006 2.016 2.067 1.983 2.033 84,751 +0.02(+0.84%)
Jan 06, 2006 1.940 2.050 1.940 2.016 107,746 +0.10(+5.29%)
Jan 05, 2006 1.974 1.983 1.898 1.915 44,212 -0.07(-3.40%)
Jan 04, 2006 2.033 2.033 1.940 1.983 43,620 +0.02(+0.86%)
Jan 03, 2006 1.957 1.991 1.856 1.966 90,796 +0.04(+2.19%)
Dec 30, 2005 1.924 1.974 1.856 1.924 119,244 -0.05(-2.56%)
Dec 29, 2005 1.983 2.025 1.915 1.974 189,416 -0.03(-1.27%)
Dec 28, 2005 2.025 2.050 1.924 1.999 43,975 -0.01(-0.42%)
Dec 27, 2005 1.957 2.075 1.957 2.008 104,072 +0.02(+0.85%)
Dec 23, 2005 1.924 2.025 1.915 1.991 146,744 +0.09(+4.89%)
Dec 22, 2005 1.924 2.025 1.864 1.898 59,740 +0.00(+0.00%)
Dec 21, 2005 1.940 1.966 1.898 1.898 101,938 -0.03(-1.32%)
Dec 20, 2005 1.999 2.008 1.907 1.924 161,679 -0.09(-4.60%)
Dec 19, 2005 2.101 2.118 1.974 2.016 169,383 -0.13(-5.91%)
Dec 16, 2005 2.134 2.185 2.067 2.143 432,409 +0.01(+0.40%)
Dec 15, 2005 2.151 2.151 2.075 2.134 64,244 -0.04(-1.94%)
Dec 14, 2005 2.134 2.219 2.134 2.177 97,552 +0.06(+2.79%)
Dec 13, 2005 2.118 2.177 2.109 2.118 114,740 -0.07(-3.09%)
Dec 12, 2005 2.269 2.295 2.168 2.185 87,477 -0.05(-2.26%)
Dec 09, 2005 2.244 2.328 2.210 2.236 111,065 +0.01(+0.38%)
Dec 08, 2005 2.278 2.278 2.185 2.227 62,822 +0.01(+0.38%)
Dec 07, 2005 2.278 2.303 2.219 2.219 55,592 -0.04(-1.87%)
Dec 06, 2005 2.278 2.345 2.253 2.261 44,924 +0.00(+0.00%)
Dec 05, 2005 2.253 2.320 2.210 2.261 50,139 -0.02(-0.74%)
Dec 02, 2005 2.244 2.312 2.202 2.278 33,781 +0.01(+0.37%)
Dec 01, 2005 2.278 2.354 2.219 2.269 158,004 -0.03(-1.10%)
Nov 30, 2005 2.185 2.295 2.151 2.295 142,951 +0.12(+5.43%)
Nov 29, 2005 2.236 2.278 2.143 2.177 86,055 -0.07(-3.01%)
Nov 28, 2005 2.328 2.337 2.236 2.244 126,830 -0.13(-5.67%)
Nov 25, 2005 2.404 2.404 2.362 2.379 1,659 -0.01(-0.35%)
Nov 23, 2005 2.362 2.480 2.337 2.388 64,482 -0.01(-0.35%)
Nov 22, 2005 2.404 2.480 2.320 2.396 68,630 -0.04(-1.73%)
Nov 21, 2005 2.362 2.463 2.286 2.438 59,385 +0.05(+2.12%)
Nov 18, 2005 2.430 2.430 2.303 2.388 80,958 +0.09(+4.04%)
Nov 17, 2005 2.261 2.303 2.160 2.295 75,031 +0.09(+4.21%)
Nov 16, 2005 2.253 2.295 2.168 2.202 61,518 -0.09(-4.04%)
Nov 15, 2005 2.396 2.379 2.253 2.295 60,096 -0.10(-4.23%)
Nov 14, 2005 2.531 2.565 2.362 2.396 55,829 -0.06(-2.41%)
Nov 11, 2005 2.379 2.489 2.362 2.455 114,740 +0.02(+0.69%)
Nov 10, 2005 2.269 2.455 2.109 2.438 191,312 +0.17(+7.43%)
Nov 09, 2005 2.109 2.345 2.075 2.269 84,514 +0.18(+8.47%)
Nov 08, 2005 2.160 2.193 2.067 2.092 80,602 -0.13(-5.70%)
Nov 07, 2005 2.236 2.244 2.151 2.219 55,947 -0.01(-0.38%)
Nov 04, 2005 2.160 2.286 2.160 2.227 57,607 +0.01(+0.38%)
Nov 03, 2005 2.193 2.320 2.193 2.219 158,597 +0.05(+2.33%)
Nov 02, 2005 2.151 2.193 2.126 2.168 147,692 +0.05(+2.39%)
Nov 01, 2005 2.219 2.219 2.016 2.118 112,013 -0.12(-5.28%)
Oct 31, 2005 2.151 2.320 2.151 2.236 141,291 +0.11(+5.16%)
Oct 28, 2005 2.075 2.143 2.025 2.126 61,637 +0.08(+3.70%)
Oct 27, 2005 2.118 2.134 2.033 2.050 73,253 -0.08(-3.57%)
Oct 26, 2005 2.185 2.210 2.092 2.126 62,585 -0.04(-1.95%)
Oct 25, 2005 2.126 2.202 1.974 2.168 183,252 +0.02(+0.78%)
Oct 24, 2005 1.983 2.151 1.974 2.151 195,698 +0.21(+10.87%)
Oct 21, 2005 1.983 2.025 1.890 1.940 83,684 -0.04(-2.13%)
Oct 20, 2005 1.966 1.983 1.805 1.983 127,304 -0.02(-0.84%)
Oct 19, 2005 1.949 2.025 1.890 1.999 125,645 +0.03(+1.28%)
Oct 18, 2005 1.983 1.999 1.873 1.974 69,578 +0.03(+1.74%)
Oct 17, 2005 1.983 2.016 1.763 1.940 157,293 -0.08(-3.77%)
Oct 14, 2005 1.881 2.067 1.881 2.016 103,242 +0.10(+5.29%)
Oct 13, 2005 1.822 2.008 1.797 1.915 150,774 +0.05(+2.71%)
Oct 12, 2005 1.966 1.966 1.814 1.864 215,848 -0.12(-5.96%)
Oct 11, 2005 1.991 2.016 1.949 1.983 84,277 -0.01(-0.42%)
Oct 10, 2005 2.025 2.025 1.924 1.991 98,738 -0.03(-1.67%)
Oct 07, 2005 2.050 2.151 1.966 2.025 52,036 +0.02(+0.84%)
Oct 06, 2005 2.109 2.193 1.949 2.008 109,169 -0.06(-2.86%)
Oct 05, 2005 2.219 2.236 2.016 2.067 144,373 -0.10(-4.67%)
Oct 04, 2005 2.396 2.447 2.168 2.168 154,093 -0.19(-8.21%)
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.