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 -0.81 (-2.90%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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 (%)
Jun 30, 2005 3.231 3.290 3.071 3.079 85,106 -0.13(-3.95%)
Jun 29, 2005 3.121 3.248 3.121 3.206 92,930 +0.03(+1.06%)
Jun 28, 2005 2.936 3.189 2.936 3.172 154,448 +0.22(+7.43%)
Jun 27, 2005 3.020 3.096 2.953 2.953 112,369 -0.03(-1.13%)
Jun 24, 2005 3.121 3.121 2.902 2.987 550,586 -0.09(-3.01%)
Jun 23, 2005 3.223 3.248 3.079 3.079 101,938 -0.17(-5.19%)
Jun 22, 2005 3.256 3.332 3.130 3.248 92,692 +0.01(+0.26%)
Jun 21, 2005 3.138 3.332 3.121 3.240 111,302 +0.07(+2.13%)
Jun 20, 2005 3.206 3.265 3.164 3.172 321,343 -0.08(-2.59%)
Jun 17, 2005 3.240 3.332 3.214 3.256 290,524 +0.03(+1.05%)
Jun 16, 2005 3.206 3.248 3.181 3.223 131,571 +0.03(+0.79%)
Jun 15, 2005 3.181 3.248 3.147 3.197 139,276 +0.02(+0.53%)
Jun 14, 2005 2.970 3.240 2.936 3.181 163,457 +0.16(+5.31%)
Jun 13, 2005 3.054 3.164 3.003 3.020 72,423 -0.03(-1.11%)
Jun 10, 2005 2.995 3.088 2.978 3.054 78,824 +0.10(+3.43%)
Jun 09, 2005 3.054 3.206 2.953 2.953 226,991 -0.18(-5.66%)
Jun 08, 2005 3.206 3.349 3.096 3.130 105,613 -0.06(-1.85%)
Jun 07, 2005 3.240 3.391 3.181 3.189 257,335 -0.03(-0.79%)
Jun 06, 2005 3.121 3.332 3.046 3.214 135,009 +0.16(+5.25%)
Jun 03, 2005 3.273 3.290 2.953 3.054 195,461 -0.24(-7.18%)
Jun 02, 2005 3.248 3.341 3.206 3.290 108,457 +0.02(+0.52%)
Jun 01, 2005 3.164 3.332 3.079 3.273 95,419 +0.11(+3.47%)
May 31, 2005 3.248 3.273 3.138 3.164 76,335 +0.00(+0.00%)
May 27, 2005 3.231 3.231 3.071 3.164 64,837 -0.06(-1.83%)
May 26, 2005 3.096 3.290 3.012 3.223 88,899 +0.20(+6.70%)
May 25, 2005 3.155 3.155 2.868 3.020 218,693 -0.18(-5.54%)
May 24, 2005 3.189 3.290 3.164 3.197 78,587 -0.01(-0.26%)
May 23, 2005 3.282 3.332 3.172 3.206 155,871 +0.01(+0.26%)
May 20, 2005 3.197 3.307 3.164 3.197 115,806 +0.00(+0.00%)
May 19, 2005 3.290 3.290 3.121 3.197 134,772 -0.09(-2.82%)
May 18, 2005 3.138 3.375 3.138 3.290 222,486 +0.26(+8.64%)
May 17, 2005 3.121 3.155 2.953 3.029 226,042 -0.12(-3.75%)
May 16, 2005 3.088 3.307 3.079 3.147 133,823 +0.09(+3.04%)
May 13, 2005 3.130 3.391 2.927 3.054 213,359 +0.01(+0.28%)
May 12, 2005 3.375 3.459 3.003 3.046 113,554 -0.29(-8.61%)
May 11, 2005 3.248 3.391 3.037 3.332 125,763 +0.17(+5.33%)
May 10, 2005 3.501 3.510 3.121 3.164 101,820 -0.34(-9.64%)
May 09, 2005 3.197 3.501 3.147 3.501 126,593 +0.33(+10.37%)
May 06, 2005 3.383 3.552 3.130 3.172 126,237 -0.13(-3.84%)
May 05, 2005 3.543 3.543 3.189 3.299 337,582 +0.13(+4.27%)
May 04, 2005 3.375 3.375 3.071 3.164 108,102 +0.16(+5.34%)
May 03, 2005 2.944 3.172 2.860 3.003 143,425 +0.08(+2.59%)
May 02, 2005 2.809 2.953 2.742 2.927 133,823 +0.19(+7.10%)
Apr 29, 2005 2.607 2.767 2.514 2.733 171,873 +0.15(+5.88%)
Apr 28, 2005 2.877 2.927 2.582 2.582 124,104 -0.30(-10.26%)
Apr 27, 2005 2.885 2.987 2.717 2.877 113,554 -0.01(-0.29%)
Apr 26, 2005 3.003 3.012 2.860 2.885 116,755 -0.12(-3.93%)
Apr 25, 2005 2.936 3.121 2.911 3.003 104,901 +0.10(+3.49%)
Apr 22, 2005 3.290 3.290 2.902 2.902 308,186 -0.44(-13.13%)
Apr 21, 2005 3.290 3.408 3.223 3.341 269,307 +0.12(+3.66%)
Apr 20, 2005 3.358 3.358 3.206 3.223 279,264 -0.15(-4.50%)
Apr 19, 2005 3.223 3.391 3.143 3.375 104,901 +0.17(+5.26%)
Apr 18, 2005 3.282 3.316 2.995 3.206 112,606 -0.07(-2.06%)
Apr 15, 2005 3.223 3.307 3.105 3.273 128,608 +0.07(+2.11%)
Apr 14, 2005 3.375 3.459 3.164 3.206 96,486 -0.19(-5.71%)
Apr 13, 2005 3.518 3.543 3.273 3.400 95,893 -0.12(-3.36%)
Apr 12, 2005 3.383 3.569 3.265 3.518 103,835 +0.08(+2.46%)
Apr 11, 2005 3.459 3.746 3.375 3.434 125,408 +0.03(+0.74%)
Apr 08, 2005 3.653 3.695 3.400 3.408 106,679 -0.24(-6.70%)
Apr 07, 2005 3.628 3.729 3.526 3.653 48,243 -0.02(-0.46%)
Apr 06, 2005 3.737 3.881 3.602 3.670 357,614 +0.00(+0.00%)
Apr 05, 2005 3.569 3.754 3.569 3.670 132,994 +0.16(+4.57%)
Apr 04, 2005 3.569 3.661 3.383 3.510 156,345 -0.06(-1.65%)
Apr 01, 2005 3.720 3.906 3.560 3.569 145,440 -0.15(-4.08%)
Mar 31, 2005 3.881 3.881 3.628 3.720 135,601 -0.13(-3.29%)
Mar 30, 2005 3.670 3.923 3.670 3.847 84,988 +0.16(+4.35%)
Mar 29, 2005 3.704 4.041 3.678 3.687 155,989 -0.02(-0.46%)
Mar 28, 2005 3.754 3.796 3.619 3.704 48,005 -0.06(-1.57%)
Mar 24, 2005 3.645 3.839 3.645 3.763 283,649 +0.16(+4.45%)
Mar 23, 2005 3.712 3.847 3.594 3.602 114,265 -0.07(-1.84%)
Mar 22, 2005 3.712 3.948 3.661 3.670 91,626 -0.05(-1.36%)
Mar 21, 2005 3.948 3.965 3.670 3.720 170,450 -0.22(-5.57%)
Mar 18, 2005 4.201 4.260 3.889 3.940 342,205 -0.19(-4.69%)
Mar 17, 2005 4.134 4.227 4.075 4.134 89,966 +0.03(+0.82%)
Mar 16, 2005 4.016 4.100 3.999 4.100 109,998 +0.05(+1.25%)
Mar 15, 2005 4.210 4.303 4.007 4.050 251,645 -0.13(-3.23%)
Mar 14, 2005 4.294 4.328 4.159 4.184 174,954 -0.10(-2.36%)
Mar 11, 2005 4.336 4.336 4.176 4.286 198,661 -0.06(-1.36%)
Mar 10, 2005 4.260 4.454 4.235 4.345 509,455 +0.08(+1.98%)
Mar 09, 2005 4.539 4.539 4.092 4.260 283,175 -0.30(-6.65%)
Mar 08, 2005 4.758 4.826 4.556 4.564 92,930 -0.19(-3.91%)
Mar 07, 2005 5.053 5.053 4.741 4.750 96,130 -0.35(-6.79%)
Mar 04, 2005 5.062 5.146 5.011 5.096 156,937 +0.09(+1.85%)
Mar 03, 2005 5.188 5.188 4.893 5.003 222,723 -0.35(-6.61%)
Mar 02, 2005 5.239 5.543 5.239 5.357 73,964 +0.04(+0.79%)
Mar 01, 2005 5.146 5.349 5.062 5.315 106,087 +0.19(+3.79%)
Feb 28, 2005 5.399 5.399 5.020 5.121 107,509 -0.28(-5.16%)
Feb 25, 2005 5.146 5.416 5.104 5.399 81,787 +0.24(+4.58%)
Feb 24, 2005 5.020 5.163 4.859 5.163 90,677 +0.12(+2.34%)
Feb 23, 2005 4.935 5.231 4.927 5.045 91,507 +0.15(+3.10%)
Feb 22, 2005 4.978 5.020 4.809 4.893 131,334 -0.17(-3.33%)
Feb 18, 2005 5.205 5.273 4.910 5.062 159,664 -0.13(-2.44%)
Feb 17, 2005 5.484 5.517 5.155 5.188 98,975 -0.32(-5.82%)
Feb 16, 2005 5.408 5.577 5.382 5.509 67,563 +0.08(+1.56%)
Feb 15, 2005 5.382 5.577 5.349 5.425 99,093 +0.03(+0.63%)
Feb 14, 2005 5.425 5.517 5.357 5.391 55,829 -0.06(-1.08%)
Feb 11, 2005 5.467 5.636 5.382 5.450 114,858 -0.04(-0.77%)
Feb 10, 2005 5.568 5.568 5.332 5.492 69,460 -0.08(-1.36%)
Feb 09, 2005 5.686 5.686 5.399 5.568 135,364 -0.08(-1.49%)
Feb 08, 2005 5.720 5.728 5.509 5.652 48,954 -0.13(-2.19%)
Feb 07, 2005 5.711 5.830 5.711 5.779 90,322 +0.08(+1.48%)
Feb 04, 2005 5.652 5.695 5.652 5.695 62,941 +0.00(+0.00%)
Feb 03, 2005 5.619 5.695 5.501 5.695 72,542 +0.00(+0.00%)
Feb 02, 2005 5.678 5.711 5.636 5.695 84,395 -0.01(-0.15%)
Feb 01, 2005 5.652 5.711 5.636 5.703 78,231 +0.03(+0.60%)
Jan 31, 2005 5.610 5.728 5.610 5.669 73,727 +0.10(+1.82%)
Jan 28, 2005 5.669 5.669 5.416 5.568 105,138 -0.17(-2.94%)
Jan 27, 2005 5.737 5.754 5.661 5.737 48,954 -0.03(-0.44%)
Jan 26, 2005 5.720 5.813 5.678 5.762 55,947 +0.08(+1.34%)
Jan 25, 2005 5.728 5.863 5.678 5.686 100,990 -0.02(-0.30%)
Jan 24, 2005 5.804 5.830 5.602 5.703 130,860 -0.05(-0.88%)
Jan 21, 2005 5.737 5.855 5.686 5.754 85,106 +0.02(+0.29%)
Jan 20, 2005 5.720 5.855 5.695 5.737 121,615 -0.03(-0.58%)
Jan 19, 2005 6.091 6.091 5.737 5.771 119,244 -0.30(-5.00%)
Jan 18, 2005 5.661 6.142 5.610 6.074 157,649 +0.39(+6.82%)
Jan 14, 2005 5.636 5.695 5.526 5.686 54,880 +0.09(+1.66%)
Jan 13, 2005 5.754 5.754 5.492 5.593 105,257 -0.13(-2.36%)
Jan 12, 2005 5.695 5.754 5.509 5.728 145,795 -0.01(-0.15%)
Jan 11, 2005 5.678 5.796 5.425 5.737 123,867 -0.03(-0.44%)
Jan 10, 2005 5.509 6.007 5.509 5.762 112,725 +0.19(+3.48%)
Jan 07, 2005 5.863 5.863 5.357 5.568 237,184 -0.31(-5.31%)
Jan 06, 2005 5.973 6.108 5.880 5.880 66,971 -0.05(-0.85%)
Jan 05, 2005 5.939 6.125 5.846 5.931 132,994 -0.03(-0.57%)
Jan 04, 2005 6.133 6.235 5.889 5.965 197,002 -0.12(-1.94%)
Jan 03, 2005 6.125 6.260 6.049 6.083 175,192 +0.01(+0.14%)
Dec 31, 2004 6.243 6.243 6.066 6.074 72,305 -0.13(-2.17%)
Dec 30, 2004 6.268 6.327 6.201 6.209 34,256 -0.04(-0.67%)
Dec 29, 2004 6.353 6.370 6.243 6.251 44,212 -0.14(-2.24%)
Dec 28, 2004 6.353 6.395 6.336 6.395 106,916 +0.04(+0.66%)
Dec 27, 2004 6.386 6.395 6.268 6.353 39,827 -0.03(-0.40%)
Dec 23, 2004 6.420 6.437 6.353 6.378 155,752 -0.03(-0.53%)
Dec 22, 2004 6.412 6.445 6.386 6.412 268,359 +0.00(+0.00%)
Dec 21, 2004 6.437 6.437 6.353 6.412 323,358 +0.00(+0.00%)
Dec 20, 2004 6.327 6.454 6.201 6.412 245,837 +0.10(+1.60%)
Dec 17, 2004 6.268 6.310 6.125 6.310 122,444 +0.07(+1.08%)
Dec 16, 2004 6.412 6.412 6.150 6.243 97,315 -0.19(-2.89%)
Dec 15, 2004 6.344 6.437 6.285 6.429 76,690 +0.02(+0.26%)
Dec 14, 2004 6.386 6.538 6.302 6.412 117,584 +0.00(+0.00%)
Dec 13, 2004 6.412 6.445 6.277 6.412 78,350 +0.04(+0.66%)
Dec 10, 2004 6.277 6.412 6.125 6.370 78,587 +0.06(+0.94%)
Dec 09, 2004 6.150 6.327 6.066 6.310 138,091 +0.08(+1.22%)
Dec 08, 2004 6.057 6.310 6.049 6.235 138,091 +0.24(+3.94%)
Dec 07, 2004 6.327 6.336 5.956 5.998 202,810 -0.35(-5.58%)
Dec 06, 2004 6.496 6.496 6.277 6.353 123,274 -0.17(-2.59%)
Dec 03, 2004 6.538 6.564 6.378 6.521 199,609 -0.33(-4.80%)
Dec 02, 2004 6.817 6.876 6.791 6.850 1,648,322 +0.00(+0.00%)
Dec 01, 2004 6.749 6.918 6.749 6.850 226,753 -0.03(-0.49%)
Nov 30, 2004 6.952 6.994 6.800 6.884 151,011 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,767 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.623 6.732 32,478 +0.04(+0.63%)
Nov 24, 2004 6.370 6.707 6.370 6.690 102,057 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,763 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.547 98,619 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.100 6.116 44,094 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.159 6.344 32,478 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.370 54,288 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,576 -0.23(-3.51%)
Nov 15, 2004 6.462 6.547 6.251 6.488 83,447 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,066 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.142 6.327 82,024 +0.08(+1.35%)
Nov 10, 2004 5.990 6.505 5.922 6.243 79,654 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.965 6.015 53,339 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.906 5.965 57,962 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.948 6.133 71,712 -0.03(-0.41%)
Nov 04, 2004 5.889 6.370 5.838 6.159 87,003 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,548 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,733 -0.17(-2.82%)
Nov 01, 2004 5.762 6.007 5.737 5.990 35,204 +0.20(+3.50%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,878 -0.22(-3.65%)
Oct 28, 2004 5.948 6.024 5.804 6.007 79,061 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,584 +0.17(+2.90%)
Oct 26, 2004 5.695 5.821 5.568 5.821 103,479 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,253 +0.22(+4.03%)
Oct 22, 2004 5.695 5.762 5.357 5.442 64,719 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,356 +0.19(+3.37%)
Oct 20, 2004 5.442 5.509 5.332 5.501 34,730 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,089 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,538 +0.00(+0.00%)
Oct 15, 2004 5.425 5.771 5.399 5.627 76,809 +0.20(+3.73%)
Oct 14, 2004 5.551 5.619 5.374 5.425 73,964 -0.19(-3.45%)
Oct 13, 2004 5.560 5.830 5.560 5.619 155,159 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,140 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,072 +0.17(+3.25%)
Oct 08, 2004 5.315 5.366 5.138 5.188 137,735 -0.19(-3.45%)
Oct 07, 2004 5.534 5.636 5.315 5.374 92,692 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,320 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.678 5.686 41,368 -0.12(-2.03%)
Oct 04, 2004 5.762 5.948 5.762 5.804 88,899 +0.04(+0.73%)
Oct 01, 2004 5.551 5.796 5.517 5.762 75,624 +0.30(+5.40%)
Sep 30, 2004 5.484 5.526 5.323 5.467 128,134 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,615 +0.11(+2.03%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,940 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.484 143,662 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.290 5.290 47,413 -0.02(-0.32%)
Sep 23, 2004 5.366 5.366 5.298 5.307 33,663 -0.01(-0.16%)
Sep 22, 2004 5.619 5.619 5.214 5.315 122,444 -0.35(-6.25%)
Sep 21, 2004 5.501 5.669 5.501 5.669 67,800 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.484 5.501 80,009 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,771 -0.38(-6.36%)
Sep 16, 2004 5.754 5.973 5.754 5.973 72,660 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,673 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.484 67,445 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,184 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,117 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,211 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,063 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,470 +0.20(+3.42%)
Sep 03, 2004 6.074 6.159 5.813 5.914 135,246 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,022 +0.78(+14.53%)
Sep 01, 2004 5.425 5.442 5.231 5.340 78,468 -0.10(-1.86%)
Aug 31, 2004 5.340 5.442 5.205 5.442 52,273 +0.03(+0.47%)
Aug 30, 2004 5.771 5.779 5.399 5.416 50,376 -0.40(-6.96%)
Aug 27, 2004 5.754 5.821 5.703 5.821 26,432 +0.07(+1.17%)
Aug 26, 2004 5.863 5.948 5.754 5.754 34,137 -0.14(-2.43%)
Aug 25, 2004 5.577 5.931 5.551 5.897 86,173 +0.32(+5.75%)
Aug 24, 2004 5.686 5.880 5.560 5.577 47,531 -0.12(-2.07%)
Aug 23, 2004 5.889 5.889 5.652 5.695 53,932 -0.19(-3.16%)
Aug 20, 2004 5.686 5.889 5.661 5.880 86,292 +0.24(+4.19%)
Aug 19, 2004 5.669 5.695 5.577 5.644 122,563 -0.07(-1.18%)
Aug 18, 2004 5.399 5.711 5.357 5.711 96,248 +0.27(+4.96%)
Aug 17, 2004 5.458 5.501 5.323 5.442 105,968 +0.07(+1.26%)
Aug 16, 2004 5.146 5.382 5.146 5.374 54,762 +0.27(+5.29%)
Aug 13, 2004 5.146 5.163 5.053 5.104 77,165 -0.01(-0.16%)
Aug 12, 2004 5.129 5.146 5.062 5.112 76,335 -0.08(-1.62%)
Aug 11, 2004 5.214 5.222 5.020 5.197 74,912 -0.07(-1.28%)
Aug 10, 2004 5.273 5.298 5.129 5.264 134,179 -0.01(-0.16%)
Aug 09, 2004 5.188 5.281 5.163 5.273 101,345 +0.08(+1.63%)
Aug 06, 2004 5.416 5.442 5.062 5.188 143,780 -0.30(-5.53%)
Aug 05, 2004 5.678 5.686 5.442 5.492 71,475 -0.18(-3.13%)
Aug 04, 2004 5.585 5.754 5.467 5.669 79,417 +0.05(+0.90%)
Aug 03, 2004 5.838 5.846 5.610 5.619 80,602 -0.28(-4.72%)
Aug 02, 2004 5.779 5.897 5.737 5.897 56,540 +0.08(+1.45%)
Jul 30, 2004 5.931 5.939 5.779 5.813 95,537 -0.16(-2.68%)
Jul 29, 2004 5.889 5.981 5.863 5.973 232,325 +0.14(+2.46%)
Jul 28, 2004 5.796 5.846 5.720 5.830 169,976 -0.01(-0.14%)
Jul 27, 2004 5.695 5.863 5.644 5.838 56,658 +0.15(+2.67%)
Jul 26, 2004 5.863 5.863 5.585 5.686 87,358 -0.12(-2.03%)
Jul 23, 2004 5.821 5.863 5.703 5.804 140,935 -0.03(-0.58%)
Jul 22, 2004 5.821 5.889 5.467 5.838 168,791 -0.05(-0.86%)
Jul 21, 2004 6.327 6.353 5.889 5.889 156,463 -0.46(-7.18%)
Jul 20, 2004 6.361 6.462 6.307 6.344 155,041 +0.15(+2.45%)
Jul 19, 2004 6.057 6.218 6.007 6.192 83,091 +0.11(+1.80%)
Jul 16, 2004 6.564 6.564 6.032 6.083 122,207 -0.48(-7.33%)
Jul 15, 2004 6.521 6.656 6.420 6.564 127,778 +0.04(+0.65%)
Jul 14, 2004 6.370 6.555 6.167 6.521 208,144 +0.07(+1.05%)
Jul 13, 2004 6.370 6.454 6.201 6.454 180,051 +0.07(+1.06%)
Jul 12, 2004 6.159 6.445 5.956 6.386 154,448 +0.24(+3.84%)
Jul 09, 2004 6.049 6.336 6.040 6.150 126,000 +0.09(+1.53%)
Jul 08, 2004 6.935 6.943 6.024 6.057 346,709 -0.92(-13.18%)
Jul 07, 2004 7.171 7.255 6.952 6.977 114,503 -0.19(-2.71%)
Jul 06, 2004 7.171 7.179 6.935 7.171 153,263 -0.09(-1.28%)
Jul 02, 2004 7.171 7.298 7.087 7.264 88,188 +0.08(+1.18%)
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.