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

Graphic Packaging Holding Company (NY: GPK )

27.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 3.974 4.176 3.974 4.134 68,275 +0.16(+4.03%)
Mar 30, 2004 3.923 4.024 3.923 3.974 37,812 +0.03(+0.64%)
Mar 29, 2004 3.948 4.007 3.906 3.948 16,713 +0.00(+0.00%)
Mar 26, 2004 3.982 3.982 3.931 3.948 15,172 -0.03(-0.85%)
Mar 25, 2004 3.957 3.999 3.940 3.982 11,853 +0.03(+0.64%)
Mar 24, 2004 3.889 3.965 3.864 3.957 7,230 +0.06(+1.52%)
Mar 23, 2004 3.923 3.965 3.847 3.898 33,781 -0.03(-0.86%)
Mar 22, 2004 3.923 3.957 3.839 3.931 16,357 +0.01(+0.22%)
Mar 19, 2004 3.898 3.923 3.881 3.923 11,260 +0.03(+0.65%)
Mar 18, 2004 3.881 3.898 3.839 3.898 42,079 -0.02(-0.43%)
Mar 17, 2004 3.923 3.948 3.898 3.915 9,719 -0.01(-0.21%)
Mar 16, 2004 3.965 3.965 3.839 3.923 22,402 +0.01(+0.22%)
Mar 15, 2004 3.923 3.923 3.839 3.915 32,359 -0.01(-0.21%)
Mar 12, 2004 3.915 3.931 3.864 3.923 82,024 +0.02(+0.43%)
Mar 11, 2004 3.839 3.915 3.813 3.906 80,839 +0.07(+1.76%)
Mar 10, 2004 3.898 3.898 3.763 3.839 24,654 -0.08(-1.94%)
Mar 09, 2004 3.881 3.923 3.805 3.915 54,169 -0.03(-0.85%)
Mar 08, 2004 3.965 3.965 3.881 3.948 40,182 -0.01(-0.21%)
Mar 05, 2004 4.041 4.050 3.839 3.957 63,415 -0.17(-4.09%)
Mar 04, 2004 4.007 4.142 3.965 4.125 133,468 +0.14(+3.60%)
Mar 03, 2004 3.813 3.982 3.813 3.982 110,472 +0.17(+4.42%)
Mar 02, 2004 3.813 3.864 3.754 3.813 103,716 -0.02(-0.44%)
Mar 01, 2004 3.839 3.948 3.754 3.830 143,662 -0.01(-0.22%)
Feb 27, 2004 3.763 3.923 3.763 3.839 184,556 +0.08(+2.25%)
Feb 26, 2004 3.881 4.092 3.754 3.754 87,121 -0.17(-4.30%)
Feb 25, 2004 3.813 3.982 3.813 3.923 103,242 +0.14(+3.79%)
Feb 24, 2004 3.796 3.839 3.712 3.780 58,792 +0.03(+0.67%)
Feb 23, 2004 3.822 3.822 3.543 3.754 61,755 -0.04(-1.11%)
Feb 20, 2004 3.788 3.839 3.763 3.796 62,822 +0.00(+0.00%)
Feb 19, 2004 3.881 3.931 3.754 3.796 53,458 -0.06(-1.53%)
Feb 18, 2004 3.881 3.881 3.822 3.855 9,008 -0.05(-1.30%)
Feb 17, 2004 3.965 4.007 3.906 3.906 20,861 -0.06(-1.49%)
Feb 13, 2004 3.974 4.050 3.881 3.965 32,241 -0.02(-0.42%)
Feb 12, 2004 4.007 4.016 3.957 3.982 61,637 -0.03(-0.63%)
Feb 11, 2004 3.754 4.007 3.754 4.007 128,727 +0.25(+6.74%)
Feb 10, 2004 3.796 3.813 3.712 3.754 48,480 -0.02(-0.45%)
Feb 09, 2004 3.712 3.780 3.712 3.771 18,491 -0.03(-0.67%)
Feb 06, 2004 3.881 3.915 3.754 3.796 24,417 -0.04(-1.10%)
Feb 05, 2004 3.628 3.872 3.585 3.839 80,365 +0.04(+1.11%)
Feb 04, 2004 3.881 3.881 3.763 3.796 301,785 -0.08(-2.17%)
Feb 03, 2004 3.948 3.957 3.839 3.881 31,055 +0.02(+0.44%)
Feb 02, 2004 3.923 3.931 3.805 3.864 23,825 -0.08(-1.93%)
Jan 30, 2004 3.965 4.024 3.847 3.940 37,219 -0.05(-1.27%)
Jan 29, 2004 4.092 4.092 3.965 3.990 49,902 -0.14(-3.47%)
Jan 28, 2004 4.193 4.193 4.058 4.134 91,270 -0.04(-1.01%)
Jan 27, 2004 3.965 4.176 3.965 4.176 151,129 +0.21(+5.32%)
Jan 26, 2004 3.990 4.007 3.847 3.965 63,770 -0.03(-0.63%)
Jan 23, 2004 3.847 4.050 3.847 3.990 101,820 +0.06(+1.50%)
Jan 22, 2004 3.881 3.931 3.839 3.931 32,003 +0.04(+1.08%)
Jan 21, 2004 3.813 3.898 3.678 3.889 104,901 +0.08(+1.99%)
Jan 20, 2004 3.585 3.813 3.543 3.813 94,708 +0.22(+6.10%)
Jan 16, 2004 3.417 3.602 3.417 3.594 97,197 +0.09(+2.65%)
Jan 15, 2004 3.628 3.712 3.417 3.501 94,470 -0.11(-3.04%)
Jan 14, 2004 3.543 3.628 3.543 3.611 22,521 +0.07(+1.90%)
Jan 13, 2004 3.459 3.560 3.459 3.543 82,380 +0.01(+0.24%)
Jan 12, 2004 3.645 3.645 3.501 3.535 86,647 -0.11(-3.01%)
Jan 09, 2004 3.653 3.653 3.585 3.645 56,658 +0.00(+0.00%)
Jan 08, 2004 3.585 3.619 3.552 3.645 46,820 +0.03(+0.93%)
Jan 07, 2004 3.619 3.645 3.611 3.611 45,753 -0.01(-0.23%)
Jan 06, 2004 3.526 3.619 3.484 3.619 236,829 +0.13(+3.87%)
Jan 05, 2004 3.459 3.501 3.459 3.484 14,935 -0.01(-0.24%)
Jan 02, 2004 3.484 3.535 3.459 3.493 25,010 +0.07(+1.97%)
Dec 31, 2003 3.510 3.510 3.417 3.425 74,675 -0.08(-2.40%)
Dec 30, 2003 3.602 3.602 3.510 3.510 29,633 -0.08(-2.35%)
Dec 29, 2003 3.628 3.645 3.535 3.594 71,238 -0.03(-0.93%)
Dec 26, 2003 3.442 3.628 3.417 3.628 92,337 +0.22(+6.44%)
Dec 24, 2003 3.434 3.434 3.383 3.408 2,607 -0.04(-1.22%)
Dec 23, 2003 3.434 3.459 3.417 3.451 49,546 -0.02(-0.49%)
Dec 22, 2003 3.425 3.476 3.425 3.467 18,491 +0.03(+0.98%)
Dec 19, 2003 3.417 3.442 3.400 3.434 40,182 +0.01(+0.25%)
Dec 18, 2003 3.375 3.442 3.375 3.425 29,633 +0.05(+1.50%)
Dec 17, 2003 3.417 3.417 3.366 3.375 16,357 -0.04(-1.23%)
Dec 16, 2003 3.417 3.459 3.248 3.417 48,243 +0.00(+0.00%)
Dec 15, 2003 3.459 3.476 3.408 3.417 54,643 -0.03(-0.98%)
Dec 12, 2003 3.164 3.476 3.164 3.451 121,140 +0.32(+10.24%)
Dec 11, 2003 3.206 3.206 3.121 3.130 12,090 -0.03(-1.07%)
Dec 10, 2003 3.256 3.256 3.121 3.164 68,630 -0.03(-1.06%)
Dec 09, 2003 3.189 3.290 3.079 3.197 26,788 +0.03(+1.07%)
Dec 08, 2003 3.105 3.164 3.096 3.164 40,775 +0.09(+3.02%)
Dec 05, 2003 3.079 3.079 3.071 3.071 37,456 +0.05(+1.68%)
Dec 04, 2003 3.147 3.164 3.054 3.020 45,635 -0.10(-3.24%)
Dec 03, 2003 3.121 3.172 3.121 3.121 58,081 +0.00(+0.00%)
Dec 02, 2003 3.121 3.164 3.121 3.121 90,914 +0.01(+0.27%)
Dec 01, 2003 3.037 3.164 3.037 3.113 26,551 +0.13(+4.24%)
Nov 28, 2003 2.995 2.995 2.987 2.987 5,571 -0.05(-1.67%)
Nov 26, 2003 3.121 3.121 2.953 3.037 32,359 -0.08(-2.44%)
Nov 25, 2003 3.079 3.147 3.079 3.113 42,079 +0.03(+1.10%)
Nov 24, 2003 2.953 3.121 2.953 3.079 59,148 +0.12(+3.99%)
Nov 21, 2003 2.970 2.987 2.961 2.961 13,394 -0.04(-1.40%)
Nov 20, 2003 2.953 3.037 2.953 3.003 32,122 +0.05(+1.71%)
Nov 19, 2003 3.138 3.147 2.953 2.953 55,592 -0.20(-6.42%)
Nov 18, 2003 2.995 3.155 2.995 3.155 44,805 +0.17(+5.65%)
Nov 17, 2003 2.978 2.995 2.961 2.987 76,453 +0.02(+0.57%)
Nov 14, 2003 3.046 3.096 2.953 2.970 41,842 -0.03(-0.85%)
Nov 13, 2003 3.105 3.147 2.953 2.995 137,379 -0.13(-4.05%)
Nov 12, 2003 3.248 3.248 3.121 3.121 182,066 -0.04(-1.33%)
Nov 11, 2003 3.214 3.214 3.164 3.164 69,934 -0.04(-1.32%)
Nov 10, 2003 3.214 3.214 3.164 3.206 463,464 +0.02(+0.53%)
Nov 07, 2003 3.206 3.206 3.113 3.189 116,043 +0.00(+0.00%)
Nov 06, 2003 3.248 3.248 3.164 3.189 127,067 -0.06(-1.82%)
Nov 05, 2003 3.307 3.307 3.223 3.248 31,648 -0.02(-0.52%)
Nov 04, 2003 3.307 3.307 3.265 3.265 67,919 -0.03(-1.02%)
Nov 03, 2003 3.273 3.273 3.273 3.299 9,482 +0.04(+1.30%)
Oct 31, 2003 3.282 3.290 3.256 3.256 121,259 -0.06(-1.78%)
Oct 30, 2003 3.349 3.366 3.349 3.316 22,639 -0.03(-1.01%)
Oct 29, 2003 3.332 3.417 3.332 3.349 22,047 +0.03(+1.02%)
Oct 28, 2003 3.248 3.248 3.248 3.316 32,715 +0.05(+1.55%)
Oct 27, 2003 3.332 3.417 3.248 3.265 138,446 -0.03(-0.77%)
Oct 24, 2003 3.712 3.720 3.130 3.290 2,147,821 -0.42(-11.36%)
Oct 23, 2003 3.754 3.754 3.670 3.712 75,742 -0.08(-2.00%)
Oct 22, 2003 3.796 3.796 3.754 3.788 1,540 -0.01(-0.22%)
Oct 21, 2003 3.771 3.796 3.754 3.796 72,305 +0.03(+0.67%)
Oct 20, 2003 3.855 3.864 3.771 3.771 33,781 -0.05(-1.32%)
Oct 17, 2003 3.704 3.822 3.704 3.822 35,204 +0.14(+3.90%)
Oct 16, 2003 3.712 3.822 3.712 3.678 97,197 -0.14(-3.75%)
Oct 15, 2003 3.881 3.948 3.813 3.822 23,825 -0.08(-1.95%)
Oct 14, 2003 3.923 3.948 3.898 3.898 6,163 -0.03(-0.65%)
Oct 13, 2003 3.915 3.931 3.915 3.923 15,527 +0.00(+0.00%)
Oct 10, 2003 3.906 3.906 3.906 3.923 9,364 +0.03(+0.87%)
Oct 09, 2003 3.931 3.931 3.881 3.889 7,111 -0.07(-1.71%)
Oct 08, 2003 3.965 3.982 3.923 3.957 15,883 +0.08(+1.96%)
Oct 07, 2003 4.050 4.050 3.881 3.881 80,128 -0.19(-4.56%)
Oct 06, 2003 4.050 4.066 4.041 4.066 6,163 +0.04(+1.05%)
Oct 03, 2003 4.193 4.193 3.923 4.024 277,723 -0.18(-4.22%)
Oct 02, 2003 4.218 4.227 4.201 4.201 49,902 -0.06(-1.39%)
Oct 01, 2003 4.269 4.269 4.260 4.260 64,600 -0.01(-0.20%)
Sep 30, 2003 4.260 4.277 4.218 4.269 97,552 +0.05(+1.20%)
Sep 29, 2003 4.218 4.244 4.176 4.218 97,078 -0.02(-0.40%)
Sep 26, 2003 4.218 4.303 4.092 4.235 89,374 +0.02(+0.40%)
Sep 25, 2003 3.898 4.244 3.872 4.218 149,233 +0.32(+8.23%)
Sep 24, 2003 3.796 3.898 3.796 3.898 58,318 +0.09(+2.44%)
Sep 23, 2003 3.754 3.830 3.788 3.805 114,147 +0.05(+1.35%)
Sep 22, 2003 3.628 3.754 3.619 3.754 23,588 +0.08(+2.30%)
Sep 19, 2003 3.518 3.678 3.518 3.670 114,147 +0.15(+4.32%)
Sep 18, 2003 3.526 3.543 3.501 3.518 54,169 +0.06(+1.71%)
Sep 17, 2003 3.451 3.484 3.451 3.459 64,600 +0.04(+1.23%)
Sep 16, 2003 3.417 3.425 3.408 3.417 42,316 +0.08(+2.53%)
Sep 15, 2003 3.332 3.358 3.324 3.332 25,484 -0.02(-0.50%)
Sep 12, 2003 3.391 3.391 3.307 3.349 43,501 -0.03(-0.75%)
Sep 11, 2003 3.375 3.417 3.375 3.375 126,830 +0.02(+0.50%)
Sep 10, 2003 3.358 3.366 3.349 3.358 29,751 -0.01(-0.25%)
Sep 09, 2003 3.375 3.383 3.358 3.366 73,490 -0.01(-0.25%)
Sep 08, 2003 3.375 3.391 3.349 3.375 45,872 +0.00(+0.00%)
Sep 05, 2003 3.375 3.375 3.290 3.375 153,500 -0.03(-0.99%)
Sep 04, 2003 3.442 3.501 3.358 3.408 269,663 -0.05(-1.46%)
Sep 03, 2003 3.602 3.670 3.451 3.459 137,854 -0.06(-1.68%)
Sep 02, 2003 3.417 3.518 3.408 3.518 95,300 +0.14(+4.25%)
Aug 29, 2003 3.316 3.526 3.316 3.375 55,236 +0.08(+2.30%)
Aug 28, 2003 3.358 3.417 3.299 3.299 111,421 -0.03(-1.01%)
Aug 27, 2003 3.332 3.366 3.324 3.332 62,585 -0.01(-0.25%)
Aug 26, 2003 3.417 3.417 3.341 3.341 103,360 -0.03(-1.00%)
Aug 25, 2003 3.375 3.408 3.358 3.375 199,491 +0.04(+1.27%)
Aug 22, 2003 3.358 3.375 3.324 3.332 389,855 -0.03(-0.75%)
Aug 21, 2003 3.248 3.375 3.248 3.358 132,520 +0.07(+2.05%)
Aug 20, 2003 3.273 3.324 3.265 3.290 79,772 +0.03(+0.78%)
Aug 19, 2003 3.332 3.383 3.265 3.265 116,873 -0.04(-1.28%)
Aug 18, 2003 3.332 3.366 3.248 3.307 26,669 -0.06(-1.75%)
Aug 15, 2003 3.332 3.375 3.332 3.366 84,632 +0.08(+2.31%)
Aug 14, 2003 3.417 3.417 3.290 3.290 65,667 -0.08(-2.26%)
Aug 13, 2003 3.451 3.451 3.349 3.366 84,869 -0.08(-2.44%)
Aug 12, 2003 3.459 3.467 3.442 3.451 59,503 -0.01(-0.24%)
Aug 11, 2003 3.391 3.712 3.375 3.459 133,586 +0.09(+2.76%)
Aug 08, 2003 4.016 4.066 3.366 3.366 460,501 -0.64(-16.00%)
Aug 07, 2003 3.965 4.050 3.965 4.007 10,786 +0.00(+0.00%)
Aug 06, 2003 4.007 4.050 3.965 4.007 21,928 +0.04(+1.06%)
Aug 05, 2003 3.965 4.007 3.898 3.965 18,135 +0.01(+0.21%)
Aug 04, 2003 4.092 4.092 3.889 3.957 20,743 -0.09(-2.29%)
Aug 01, 2003 4.218 4.218 3.923 4.050 50,613 -0.19(-4.57%)
Jul 31, 2003 4.218 4.303 4.176 4.244 39,827 -0.01(-0.20%)
Jul 30, 2003 4.260 4.286 4.227 4.252 13,275 +0.01(+0.20%)
Jul 29, 2003 4.303 4.345 4.159 4.244 9,601 -0.03(-0.79%)
Jul 28, 2003 4.218 4.379 4.218 4.277 21,454 +0.08(+1.81%)
Jul 25, 2003 4.092 4.260 4.092 4.201 112,132 +0.15(+3.75%)
Jul 24, 2003 3.965 4.092 3.965 4.050 18,135 +0.17(+4.35%)
Jul 23, 2003 3.923 3.957 3.839 3.881 52,747 -0.02(-0.43%)
Jul 22, 2003 3.906 3.906 3.839 3.898 110,709 -0.03(-0.65%)
Jul 21, 2003 4.092 4.117 3.830 3.923 47,294 -0.14(-3.53%)
Jul 18, 2003 4.176 4.210 3.796 4.066 87,596 -0.12(-2.82%)
Jul 17, 2003 4.176 4.184 4.176 4.184 27,144 +0.01(+0.20%)
Jul 16, 2003 4.303 4.336 4.117 4.176 13,512 -0.13(-2.94%)
Jul 15, 2003 4.471 4.471 4.176 4.303 19,439 -0.21(-4.67%)
Jul 14, 2003 4.724 4.741 4.463 4.513 35,204 -0.21(-4.46%)
Jul 11, 2003 4.598 4.767 4.547 4.724 29,751 +0.14(+3.13%)
Jul 10, 2003 4.471 4.589 4.412 4.581 28,447 +0.08(+1.69%)
Jul 09, 2003 4.387 4.505 4.379 4.505 50,613 +0.12(+2.69%)
Jul 08, 2003 4.260 4.387 4.244 4.387 27,025 +0.15(+3.59%)
Jul 07, 2003 4.092 4.235 4.092 4.235 51,443 +0.23(+5.68%)
Jul 03, 2003 3.990 4.050 3.982 4.007 8,178 -0.01(-0.21%)
Jul 02, 2003 3.729 4.050 3.729 4.016 51,087 +0.29(+7.69%)
Jul 01, 2003 3.805 3.813 3.670 3.729 67,089 -0.08(-2.00%)
Jun 30, 2003 3.974 4.024 3.796 3.805 92,574 -0.15(-3.84%)
Jun 27, 2003 4.092 4.201 3.881 3.957 24,062 -0.17(-4.09%)
Jun 26, 2003 3.982 4.184 3.982 4.125 60,807 +0.14(+3.60%)
Jun 25, 2003 4.007 4.033 3.974 3.982 15,764 -0.08(-2.07%)
Jun 24, 2003 3.999 4.092 3.965 4.066 38,286 +0.06(+1.47%)
Jun 23, 2003 4.134 4.134 4.007 4.007 29,159 -0.08(-1.86%)
Jun 20, 2003 4.134 4.176 4.050 4.083 36,626 -0.05(-1.22%)
Jun 19, 2003 4.168 4.277 4.134 4.134 18,846 -0.03(-0.81%)
Jun 18, 2003 4.235 4.235 4.134 4.168 16,001 -0.09(-2.18%)
Jun 17, 2003 4.260 4.286 4.218 4.260 20,387 -0.02(-0.39%)
Jun 16, 2003 4.412 4.598 4.260 4.277 34,493 -0.11(-2.50%)
Jun 13, 2003 4.623 4.657 4.387 4.387 45,872 -0.26(-5.63%)
Jun 12, 2003 4.674 4.767 4.640 4.648 25,010 +0.06(+1.29%)
Jun 11, 2003 4.395 4.598 4.387 4.589 48,361 +0.15(+3.42%)
Jun 10, 2003 4.513 4.513 4.387 4.438 36,271 -0.10(-2.23%)
Jun 09, 2003 4.724 4.724 4.513 4.539 16,594 -0.26(-5.45%)
Jun 06, 2003 4.978 4.994 4.783 4.800 31,055 -0.22(-4.37%)
Jun 05, 2003 5.020 5.053 4.978 5.020 6,874 -0.03(-0.67%)
Jun 04, 2003 5.045 5.053 4.935 5.053 36,152 +0.01(+0.17%)
Jun 03, 2003 4.724 5.053 4.724 5.045 63,533 +0.35(+7.36%)
Jun 02, 2003 4.767 4.902 4.691 4.699 23,469 -0.11(-2.28%)
May 30, 2003 4.767 4.893 4.682 4.809 26,907 -0.04(-0.87%)
May 29, 2003 4.387 4.893 4.387 4.851 36,271 +0.55(+12.75%)
May 28, 2003 4.218 4.303 4.201 4.303 40,775 +0.13(+3.03%)
May 27, 2003 4.134 4.176 4.117 4.176 21,573 +0.05(+1.23%)
May 23, 2003 4.083 4.134 4.058 4.125 52,628 +0.04(+1.03%)
May 22, 2003 4.007 4.109 4.007 4.083 20,269 +0.03(+0.62%)
May 21, 2003 4.100 4.100 3.923 4.058 34,137 -0.03(-0.82%)
May 20, 2003 3.965 4.109 3.965 4.092 29,040 +0.13(+3.19%)
May 19, 2003 4.050 4.117 3.501 3.965 28,447 -0.10(-2.49%)
May 16, 2003 4.134 4.176 4.007 4.066 65,785 -0.08(-1.83%)
May 15, 2003 4.007 4.218 4.007 4.142 118,770 +0.13(+3.37%)
May 14, 2003 3.746 4.066 3.746 4.007 68,038 +0.28(+7.47%)
May 13, 2003 3.712 3.763 3.636 3.729 31,529 -0.03(-0.67%)
May 12, 2003 3.771 3.796 3.737 3.754 33,663 -0.01(-0.22%)
May 09, 2003 3.780 3.796 3.737 3.763 51,443 +0.03(+0.91%)
May 08, 2003 3.872 3.898 3.720 3.729 168,791 -0.14(-3.70%)
May 07, 2003 3.881 3.881 3.872 3.872 15,646 +0.06(+1.55%)
May 06, 2003 3.881 3.990 3.796 3.813 69,578 -0.27(-6.61%)
May 05, 2003 4.218 4.218 4.058 4.083 68,630 -0.13(-3.01%)
May 02, 2003 4.134 4.303 4.134 4.210 25,603 +0.02(+0.40%)
May 01, 2003 4.244 4.303 4.168 4.193 39,471 -0.05(-1.19%)
Apr 30, 2003 4.244 4.303 4.227 4.244 55,236 +0.00(+0.00%)
Apr 29, 2003 4.446 4.446 4.244 4.244 26,907 -0.20(-4.55%)
Apr 28, 2003 4.454 4.463 4.345 4.446 23,825 -0.01(-0.19%)
Apr 25, 2003 4.623 4.623 4.454 4.454 14,105 -0.14(-3.12%)
Apr 24, 2003 4.724 4.724 4.573 4.598 6,874 -0.14(-3.02%)
Apr 23, 2003 4.758 4.800 4.716 4.741 16,120 -0.01(-0.18%)
Apr 22, 2003 4.724 4.758 4.716 4.750 31,411 +0.20(+4.45%)
Apr 21, 2003 4.640 4.640 4.463 4.547 39,353 -0.25(-5.27%)
Apr 17, 2003 4.834 4.834 4.767 4.800 35,678 -0.03(-0.70%)
Apr 16, 2003 5.045 5.045 4.826 4.834 17,779 -0.18(-3.54%)
Apr 15, 2003 5.037 5.062 4.978 5.011 88,425 -0.05(-1.00%)
Apr 14, 2003 5.062 5.104 5.011 5.062 44,924 +0.02(+0.33%)
Apr 11, 2003 5.062 5.087 4.994 5.045 50,021 -0.02(-0.33%)
Apr 10, 2003 5.146 5.197 5.062 5.062 37,100 -0.01(-0.17%)
Apr 09, 2003 5.028 5.104 5.020 5.070 42,671 +0.05(+1.01%)
Apr 08, 2003 5.062 5.062 4.961 5.020 40,419 -0.04(-0.83%)
Apr 07, 2003 5.231 5.307 4.961 5.062 49,428 -0.14(-2.76%)
Apr 04, 2003 5.163 5.231 5.163 5.205 24,891 +0.04(+0.82%)
Apr 03, 2003 5.231 5.298 5.155 5.163 39,708 -0.08(-1.45%)
Apr 02, 2003 4.978 5.298 4.978 5.239 42,790 +0.26(+5.25%)
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.