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

Glatfelter (NY: GLT )

1.725 -0.005 (-0.29%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 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 (%)
Dec 31, 2008 6.195 6.610 6.125 6.540 473,362 +0.38(+6.16%)
Dec 30, 2008 6.090 6.223 6.005 6.160 296,149 +0.16(+2.70%)
Dec 29, 2008 6.153 6.153 5.907 5.998 195,365 -0.15(-2.51%)
Dec 26, 2008 6.132 6.174 6.061 6.153 129,803 -0.01(-0.23%)
Dec 24, 2008 6.230 6.265 6.083 6.167 83,388 -0.04(-0.57%)
Dec 23, 2008 6.308 6.350 6.146 6.202 254,062 -0.02(-0.34%)
Dec 22, 2008 6.434 6.469 6.019 6.223 347,929 -0.25(-3.80%)
Dec 19, 2008 6.490 6.715 6.413 6.469 695,004 +0.08(+1.21%)
Dec 18, 2008 6.652 6.659 6.265 6.392 252,607 -0.23(-3.40%)
Dec 17, 2008 6.568 6.687 6.427 6.617 340,382 +0.01(+0.11%)
Dec 16, 2008 6.279 6.666 6.216 6.610 408,500 +0.39(+6.21%)
Dec 15, 2008 6.497 6.666 6.111 6.223 274,324 -0.34(-5.14%)
Dec 12, 2008 6.132 6.568 6.061 6.561 252,286 +0.25(+4.01%)
Dec 11, 2008 6.673 6.814 6.209 6.308 266,051 -0.42(-6.27%)
Dec 10, 2008 6.617 6.898 6.547 6.730 274,240 +0.21(+3.24%)
Dec 09, 2008 6.708 7.049 6.434 6.519 321,579 -0.25(-3.64%)
Dec 08, 2008 6.554 6.997 6.547 6.765 371,438 +0.25(+3.89%)
Dec 05, 2008 6.097 6.519 5.921 6.512 318,900 +0.33(+5.35%)
Dec 04, 2008 6.294 6.547 5.998 6.181 239,718 -0.19(-2.98%)
Dec 03, 2008 6.188 6.587 6.061 6.371 264,984 +0.13(+2.14%)
Dec 02, 2008 5.836 6.237 5.668 6.237 414,675 +0.54(+9.51%)
Dec 01, 2008 6.533 6.680 5.675 5.696 573,250 -1.00(-14.92%)
Nov 28, 2008 6.617 6.708 6.272 6.694 103,504 +0.00(+0.00%)
Nov 26, 2008 6.420 6.730 6.301 6.694 397,510 +0.13(+2.04%)
Nov 25, 2008 6.294 6.561 6.097 6.561 592,296 +0.37(+5.90%)
Nov 24, 2008 6.019 6.301 5.843 6.195 518,454 +0.26(+4.38%)
Nov 21, 2008 5.654 5.984 5.344 5.935 604,136 +0.39(+6.97%)
Nov 20, 2008 5.506 5.914 5.274 5.548 750,207 -0.07(-1.25%)
Nov 19, 2008 6.118 6.153 5.611 5.618 381,785 -0.50(-8.16%)
Nov 18, 2008 6.385 6.469 5.914 6.118 404,705 -0.26(-4.08%)
Nov 17, 2008 6.371 6.617 6.308 6.378 303,169 -0.05(-0.77%)
Nov 14, 2008 6.905 6.976 6.427 6.427 0 -0.58(-8.23%)
Nov 13, 2008 6.694 7.011 6.069 7.004 752,967 +0.34(+5.06%)
Nov 12, 2008 7.025 7.095 6.652 6.666 429,648 -0.49(-6.78%)
Nov 11, 2008 7.158 7.517 7.025 7.151 273,630 -0.11(-1.45%)
Nov 10, 2008 7.644 7.707 7.109 7.257 309,350 -0.16(-2.18%)
Nov 07, 2008 7.306 7.489 7.257 7.419 295,676 +0.19(+2.63%)
Nov 06, 2008 7.137 7.489 7.088 7.229 349,024 +0.06(+0.78%)
Nov 05, 2008 7.412 7.545 7.123 7.173 401,122 -0.31(-4.14%)
Nov 04, 2008 7.616 7.735 7.292 7.482 599,335 +0.53(+7.69%)
Nov 03, 2008 7.039 7.144 6.888 6.947 512,588 -0.30(-4.17%)
Oct 31, 2008 6.962 7.285 6.821 7.250 624,566 +0.26(+3.72%)
Oct 30, 2008 6.434 7.011 6.434 6.990 355,517 +0.57(+8.87%)
Oct 29, 2008 6.322 6.680 6.322 6.420 365,640 +0.09(+1.44%)
Oct 28, 2008 5.970 6.357 5.851 6.329 469,861 +0.51(+8.70%)
Oct 27, 2008 5.822 6.244 5.801 5.822 559,096 -0.06(-1.08%)
Oct 24, 2008 5.717 6.026 5.640 5.886 453,470 -0.24(-3.90%)
Oct 23, 2008 6.188 6.378 5.780 6.125 492,505 +0.01(+0.11%)
Oct 22, 2008 6.026 6.244 6.019 6.118 415,242 -0.05(-0.80%)
Oct 21, 2008 6.258 6.371 6.097 6.167 366,192 -0.15(-2.45%)
Oct 20, 2008 6.181 6.329 6.083 6.322 264,525 +0.23(+3.81%)
Oct 17, 2008 6.258 6.504 5.977 6.090 604,664 -0.39(-6.07%)
Oct 16, 2008 6.371 6.659 5.914 6.483 862,298 +0.18(+2.90%)
Oct 15, 2008 6.856 7.046 6.301 6.301 555,445 -0.77(-10.93%)
Oct 14, 2008 6.990 7.285 6.828 7.074 731,192 +0.32(+4.79%)
Oct 13, 2008 6.181 6.751 6.019 6.751 545,425 +0.87(+14.83%)
Oct 10, 2008 5.351 6.076 5.351 5.879 1,094,261 +0.17(+2.96%)
Oct 09, 2008 6.603 6.666 5.710 5.710 481,742 -0.89(-13.43%)
Oct 08, 2008 6.730 7.032 6.582 6.596 636,327 -0.27(-3.89%)
Oct 07, 2008 7.784 7.791 6.849 6.863 397,806 -0.81(-10.54%)
Oct 06, 2008 7.791 7.897 7.229 7.672 537,844 -0.38(-4.72%)
Oct 03, 2008 8.748 8.748 7.974 8.052 0 -0.58(-6.76%)
Oct 02, 2008 9.345 9.373 8.621 8.635 314,497 -0.78(-8.29%)
Oct 01, 2008 9.472 9.627 9.261 9.416 196,411 -0.11(-1.11%)
Sep 30, 2008 9.402 9.535 9.148 9.521 272,542 +0.28(+3.04%)
Sep 29, 2008 9.648 9.817 9.240 9.240 242,145 -0.60(-6.14%)
Sep 26, 2008 9.845 9.992 9.711 9.845 0 -0.18(-1.82%)
Sep 25, 2008 10.17 10.22 10.02 10.03 244,674 -0.04(-0.42%)
Sep 24, 2008 10.44 10.48 10.06 10.07 292,261 -0.21(-2.05%)
Sep 23, 2008 10.37 10.75 10.28 10.28 363,049 -0.22(-2.14%)
Sep 22, 2008 10.75 10.84 10.48 10.51 450,341 -0.22(-2.03%)
Sep 19, 2008 10.19 10.98 10.19 10.72 0 +0.91(+9.32%)
Sep 18, 2008 9.809 9.880 9.022 9.809 561,677 +0.23(+2.42%)
Sep 17, 2008 10.32 10.32 9.577 9.577 332,098 -0.90(-8.59%)
Sep 16, 2008 9.845 10.48 9.845 10.48 390,431 +0.41(+4.05%)
Sep 15, 2008 10.19 10.51 10.03 10.07 207,028 -0.46(-4.41%)
Sep 12, 2008 10.44 10.55 10.23 10.53 250,348 +0.09(+0.88%)
Sep 11, 2008 10.17 10.46 10.08 10.44 198,898 +0.14(+1.36%)
Sep 10, 2008 10.10 10.40 10.10 10.30 185,684 +0.30(+3.02%)
Sep 09, 2008 10.11 10.31 9.985 9.999 405,262 -0.12(-1.18%)
Sep 08, 2008 10.24 10.24 9.985 10.12 212,841 +0.23(+2.35%)
Sep 05, 2008 9.831 9.978 9.591 9.887 0 +0.05(+0.50%)
Sep 04, 2008 9.978 10.02 9.781 9.838 333,772 -0.16(-1.62%)
Sep 03, 2008 9.922 10.20 9.880 9.999 667,724 +0.04(+0.35%)
Sep 02, 2008 10.32 10.50 9.887 9.964 397,498 -0.35(-3.41%)
Aug 29, 2008 10.54 10.59 10.29 10.32 0 -0.23(-2.20%)
Aug 28, 2008 10.20 10.61 10.18 10.55 456,748 +0.25(+2.39%)
Aug 27, 2008 10.20 10.55 10.15 10.30 356,008 +0.08(+0.83%)
Aug 26, 2008 10.18 10.22 9.985 10.22 240,072 +0.04(+0.41%)
Aug 25, 2008 10.44 10.44 10.06 10.18 282,544 -0.30(-2.82%)
Aug 22, 2008 10.46 10.60 10.37 10.47 0 +0.08(+0.74%)
Aug 21, 2008 10.57 10.67 10.38 10.39 202,740 -0.21(-1.99%)
Aug 20, 2008 10.57 10.72 10.42 10.60 210,056 +0.13(+1.21%)
Aug 19, 2008 10.67 10.71 10.44 10.48 146,639 -0.23(-2.17%)
Aug 18, 2008 10.86 10.98 10.62 10.71 322,192 -0.10(-0.91%)
Aug 15, 2008 10.99 11.00 10.68 10.81 0 -0.10(-0.90%)
Aug 14, 2008 10.86 10.97 10.79 10.91 202,484 -0.01(-0.06%)
Aug 13, 2008 10.80 10.96 10.64 10.91 299,010 +0.14(+1.31%)
Aug 12, 2008 10.60 10.81 10.60 10.77 297,271 +0.13(+1.19%)
Aug 11, 2008 10.41 10.65 10.27 10.65 312,554 +0.21(+2.02%)
Aug 08, 2008 10.05 10.47 9.971 10.44 290,994 +0.30(+2.91%)
Aug 07, 2008 10.44 10.48 10.12 10.14 329,985 -0.43(-4.06%)
Aug 06, 2008 11.08 11.08 10.55 10.57 400,033 -0.41(-3.72%)
Aug 05, 2008 10.10 10.99 9.809 10.98 749,105 +0.88(+8.70%)
Aug 04, 2008 10.48 10.48 10.08 10.10 367,405 -0.32(-3.04%)
Aug 01, 2008 10.32 10.49 10.16 10.41 195,712 +0.13(+1.30%)
Jul 31, 2008 10.25 10.43 10.14 10.28 311,771 -0.08(-0.81%)
Jul 30, 2008 10.26 10.46 10.22 10.37 273,578 +0.13(+1.31%)
Jul 29, 2008 10.23 10.32 9.859 10.23 267,406 +0.41(+4.15%)
Jul 28, 2008 9.929 9.971 9.760 9.824 195,525 -0.05(-0.50%)
Jul 25, 2008 9.908 9.985 9.809 9.873 400,546 +0.04(+0.43%)
Jul 24, 2008 9.880 9.964 9.795 9.831 359,771 -0.06(-0.57%)
Jul 23, 2008 9.838 10.03 9.788 9.887 422,305 +0.06(+0.57%)
Jul 22, 2008 9.437 9.866 9.402 9.831 404,621 +0.37(+3.86%)
Jul 21, 2008 9.261 9.472 9.205 9.465 311,275 +0.26(+2.83%)
Jul 18, 2008 9.268 9.395 9.078 9.205 236,589 -0.01(-0.08%)
Jul 17, 2008 9.071 9.212 9.022 9.212 346,168 +0.15(+1.71%)
Jul 16, 2008 9.008 9.106 8.909 9.057 424,617 +0.12(+1.34%)
Jul 15, 2008 9.008 9.120 8.909 8.938 346,510 -0.11(-1.24%)
Jul 14, 2008 9.141 9.184 9.001 9.050 529,914 +0.01(+0.16%)
Jul 11, 2008 8.923 9.156 8.825 9.036 329,816 +0.04(+0.39%)
Jul 10, 2008 8.930 9.085 8.853 9.001 315,801 +0.04(+0.47%)
Jul 09, 2008 9.282 9.373 8.930 8.959 338,647 -0.30(-3.26%)
Jul 08, 2008 8.966 9.261 8.888 9.261 398,867 +0.31(+3.46%)
Jul 07, 2008 8.938 9.134 8.797 8.952 355,896 +0.08(+0.87%)
Jul 04, 2008 9.022 9.085 8.853 8.874 171,993 +0.00(+0.00%)
Jul 03, 2008 9.022 9.085 8.853 8.874 171,993 -0.11(-1.17%)
Jul 02, 2008 9.542 9.599 8.952 8.980 468,103 -0.60(-6.31%)
Jul 01, 2008 9.500 9.697 9.324 9.584 423,183 +0.08(+0.89%)
Jun 30, 2008 9.563 9.683 9.500 9.500 374,394 -0.08(-0.81%)
Jun 27, 2008 9.634 9.697 9.542 9.577 785,031 -0.06(-0.58%)
Jun 26, 2008 9.620 9.795 9.542 9.634 475,458 -0.01(-0.07%)
Jun 25, 2008 9.725 9.880 9.599 9.641 626,459 -0.04(-0.44%)
Jun 24, 2008 9.732 9.802 9.627 9.683 404,838 -0.09(-0.94%)
Jun 23, 2008 9.915 9.985 9.774 9.774 278,141 -0.18(-1.77%)
Jun 20, 2008 10.13 10.14 9.880 9.950 519,267 -0.21(-2.08%)
Jun 19, 2008 10.18 10.29 10.08 10.16 228,563 -0.03(-0.28%)
Jun 18, 2008 10.23 10.36 10.11 10.19 427,999 -0.07(-0.69%)
Jun 17, 2008 10.51 10.51 10.20 10.26 359,027 -0.23(-2.21%)
Jun 16, 2008 10.49 10.51 10.35 10.49 369,101 -0.02(-0.20%)
Jun 13, 2008 10.60 10.65 10.46 10.51 408,202 -0.01(-0.07%)
Jun 12, 2008 10.57 10.77 10.45 10.52 217,779 +0.04(+0.40%)
Jun 11, 2008 10.65 10.73 10.46 10.48 327,016 -0.25(-2.36%)
Jun 10, 2008 10.62 10.79 10.55 10.73 326,684 -0.02(-0.20%)
Jun 09, 2008 10.87 10.97 10.63 10.75 297,445 -0.11(-1.04%)
Jun 06, 2008 10.99 11.08 10.83 10.86 341,739 -0.22(-1.97%)
Jun 05, 2008 10.92 11.08 10.90 11.08 398,718 +0.18(+1.68%)
Jun 04, 2008 10.58 10.93 10.58 10.90 365,226 +0.26(+2.45%)
Jun 03, 2008 10.49 10.65 10.41 10.64 772,430 +0.18(+1.75%)
Jun 02, 2008 10.94 10.94 10.27 10.46 794,823 -0.50(-4.56%)
May 30, 2008 10.78 11.00 10.76 10.96 472,175 +0.16(+1.50%)
May 29, 2008 10.72 10.88 10.69 10.79 547,571 +0.04(+0.33%)
May 28, 2008 10.66 10.89 10.53 10.76 398,664 +0.15(+1.46%)
May 27, 2008 10.65 10.65 10.48 10.60 569,545 -0.04(-0.33%)
May 26, 2008 10.62 10.65 10.50 10.64 0 +0.00(+0.00%)
May 23, 2008 10.62 10.65 10.50 10.64 554,921 -0.04(-0.40%)
May 22, 2008 10.60 10.76 10.57 10.68 664,574 +0.13(+1.27%)
May 21, 2008 10.51 10.67 10.38 10.55 325,121 +0.07(+0.67%)
May 20, 2008 10.48 10.58 10.37 10.48 204,234 -0.03(-0.27%)
May 19, 2008 10.48 10.69 10.46 10.51 261,252 +0.04(+0.40%)
May 16, 2008 10.25 10.51 10.22 10.46 320,686 +0.27(+2.62%)
May 15, 2008 10.28 10.37 10.15 10.20 382,647 -0.11(-1.02%)
May 14, 2008 10.09 10.37 10.06 10.30 297,466 +0.25(+2.52%)
May 13, 2008 10.06 10.08 9.999 10.05 599,371 -0.01(-0.07%)
May 12, 2008 9.887 10.14 9.866 10.06 332,717 +0.17(+1.71%)
May 09, 2008 9.915 9.999 9.887 9.887 137,718 -0.06(-0.64%)
May 08, 2008 10.21 10.21 9.901 9.950 307,903 -0.20(-1.94%)
May 07, 2008 10.10 10.32 10.10 10.15 314,591 +0.06(+0.56%)
May 06, 2008 9.950 10.19 9.845 10.09 601,170 +0.06(+0.56%)
May 05, 2008 10.04 10.20 9.999 10.03 383,952 -0.08(-0.76%)
May 02, 2008 10.18 10.25 10.11 10.11 409,935 -0.08(-0.76%)
May 01, 2008 10.16 10.29 10.13 10.19 675,248 -0.07(-0.69%)
Apr 30, 2008 10.39 10.48 10.16 10.26 480,111 -0.06(-0.55%)
Apr 29, 2008 10.52 10.52 10.20 10.32 491,184 -0.15(-1.48%)
Apr 28, 2008 10.59 10.59 10.39 10.47 350,304 -0.05(-0.47%)
Apr 25, 2008 10.13 10.55 10.06 10.52 515,369 +0.46(+4.62%)
Apr 24, 2008 9.964 10.22 9.718 10.06 358,127 +0.13(+1.27%)
Apr 23, 2008 9.992 10.06 9.809 9.929 739,540 -0.03(-0.28%)
Apr 22, 2008 10.12 10.13 9.774 9.957 282,897 -0.20(-2.01%)
Apr 21, 2008 10.20 10.22 10.07 10.16 338,593 -0.07(-0.69%)
Apr 18, 2008 10.28 10.34 10.08 10.23 385,758 +0.13(+1.25%)
Apr 17, 2008 10.22 10.24 10.01 10.10 428,819 -0.18(-1.71%)
Apr 16, 2008 10.20 10.36 10.14 10.28 752,509 +0.19(+1.88%)
Apr 15, 2008 10.34 10.36 9.936 10.09 376,441 -0.22(-2.18%)
Apr 14, 2008 10.20 10.46 10.18 10.32 578,879 +0.09(+0.89%)
Apr 11, 2008 10.20 10.36 10.20 10.22 903,314 -0.06(-0.55%)
Apr 10, 2008 10.06 10.29 9.985 10.28 373,157 +0.16(+1.60%)
Apr 09, 2008 10.35 10.41 10.01 10.12 403,305 -0.23(-2.24%)
Apr 08, 2008 10.48 10.53 10.34 10.35 345,647 -0.23(-2.19%)
Apr 07, 2008 10.86 10.90 10.48 10.58 236,636 -0.22(-2.08%)
Apr 04, 2008 10.81 10.95 10.67 10.81 205,492 -0.02(-0.19%)
Apr 03, 2008 10.78 10.89 10.68 10.83 262,660 -0.07(-0.64%)
Apr 02, 2008 10.78 10.94 10.62 10.90 526,588 -0.01(-0.13%)
Apr 01, 2008 10.77 10.93 10.58 10.91 570,571 +0.29(+2.71%)
Mar 31, 2008 10.48 10.72 10.48 10.63 1,040,403 +0.13(+1.21%)
Mar 28, 2008 10.47 10.75 10.37 10.50 790,684 +0.06(+0.61%)
Mar 27, 2008 10.48 10.54 10.32 10.44 224,548 -0.07(-0.67%)
Mar 26, 2008 10.48 10.58 10.43 10.51 265,702 +0.00(+0.00%)
Mar 25, 2008 10.19 10.53 10.19 10.51 321,599 +0.26(+2.54%)
Mar 24, 2008 9.838 10.34 9.838 10.25 375,432 +0.48(+4.90%)
Mar 21, 2008 9.732 9.894 9.690 9.767 1,110,086 +0.00(+0.00%)
Mar 20, 2008 9.732 9.894 9.690 9.767 1,110,086 -0.06(-0.64%)
Mar 19, 2008 10.29 10.29 9.831 9.831 349,692 -0.32(-3.19%)
Mar 18, 2008 10.01 10.21 9.915 10.15 556,512 +0.35(+3.59%)
Mar 17, 2008 9.620 9.957 9.542 9.802 313,998 -0.12(-1.20%)
Mar 14, 2008 9.929 10.09 9.591 9.922 476,970 +0.11(+1.07%)
Mar 13, 2008 9.261 9.838 9.170 9.817 915,785 +0.44(+4.65%)
Mar 12, 2008 9.535 9.570 9.324 9.381 442,129 -0.12(-1.26%)
Mar 11, 2008 9.458 9.584 9.233 9.500 374,863 +0.33(+3.60%)
Mar 10, 2008 9.549 9.549 9.127 9.170 254,270 -0.32(-3.41%)
Mar 07, 2008 9.373 9.669 9.324 9.493 379,397 +0.04(+0.37%)
Mar 06, 2008 9.388 9.542 9.331 9.458 537,693 +0.01(+0.07%)
Mar 05, 2008 9.479 9.570 9.338 9.451 371,658 +0.07(+0.75%)
Mar 04, 2008 9.268 9.465 9.170 9.381 453,505 +0.07(+0.76%)
Mar 03, 2008 9.310 9.331 9.120 9.310 397,333 +0.05(+0.53%)
Feb 29, 2008 9.662 9.662 9.219 9.261 451,941 -0.34(-3.52%)
Feb 28, 2008 9.809 9.809 9.577 9.599 388,800 -0.30(-3.05%)
Feb 27, 2008 9.873 10.02 9.718 9.901 417,812 -0.04(-0.35%)
Feb 26, 2008 9.528 9.978 9.528 9.936 418,948 +0.35(+3.67%)
Feb 25, 2008 9.486 9.591 9.289 9.584 397,772 +0.12(+1.26%)
Feb 22, 2008 9.472 9.563 9.254 9.465 442,129 +0.01(+0.15%)
Feb 21, 2008 10.13 10.13 9.437 9.451 445,688 -0.60(-6.01%)
Feb 20, 2008 9.711 10.16 9.683 10.06 639,515 +0.19(+1.92%)
Feb 19, 2008 10.32 10.38 9.838 9.866 796,701 +0.62(+6.69%)
Feb 18, 2008 9.233 9.317 9.071 9.247 0 +0.00(+0.00%)
Feb 15, 2008 9.233 9.317 9.071 9.247 338,973 -0.07(-0.75%)
Feb 14, 2008 9.648 9.648 9.317 9.317 204,404 -0.30(-3.07%)
Feb 13, 2008 9.458 9.634 9.359 9.613 311,865 +0.30(+3.17%)
Feb 12, 2008 9.388 9.493 9.240 9.317 333,611 -0.04(-0.38%)
Feb 11, 2008 9.542 9.542 9.282 9.352 476,259 -0.20(-2.13%)
Feb 08, 2008 9.599 9.704 9.458 9.556 303,048 -0.07(-0.73%)
Feb 07, 2008 9.535 9.746 9.423 9.627 358,367 +0.05(+0.51%)
Feb 06, 2008 9.690 9.774 9.458 9.577 409,278 -0.01(-0.15%)
Feb 05, 2008 9.880 9.880 9.577 9.591 600,265 -0.47(-4.68%)
Feb 04, 2008 10.65 10.65 9.978 10.06 427,197 -0.59(-5.54%)
Feb 01, 2008 10.19 10.75 10.08 10.65 384,916 +0.49(+4.84%)
Jan 31, 2008 9.563 10.24 9.542 10.16 393,066 +0.42(+4.33%)
Jan 30, 2008 9.999 10.10 9.690 9.739 475,406 -0.32(-3.15%)
Jan 29, 2008 10.28 10.28 9.971 10.06 348,555 -0.15(-1.45%)
Jan 28, 2008 9.894 10.28 9.711 10.20 246,733 +0.31(+3.13%)
Jan 25, 2008 10.11 10.30 9.767 9.894 308,878 -0.13(-1.26%)
Jan 24, 2008 10.02 10.13 9.641 10.02 490,480 +0.06(+0.56%)
Jan 23, 2008 9.289 9.985 9.212 9.964 395,910 +0.41(+4.34%)
Jan 22, 2008 9.036 9.704 9.036 9.549 347,133 +0.13(+1.34%)
Jan 21, 2008 9.493 9.732 9.156 9.423 0 +0.00(+0.00%)
Jan 18, 2008 9.493 9.732 9.156 9.423 377,850 -0.07(-0.74%)
Jan 17, 2008 9.845 9.964 9.465 9.493 338,600 -0.36(-3.64%)
Jan 16, 2008 9.549 10.03 9.549 9.852 313,713 +0.26(+2.71%)
Jan 15, 2008 9.584 9.704 9.465 9.591 232,227 -0.15(-1.52%)
Jan 14, 2008 9.577 9.788 9.500 9.739 272,331 +0.32(+3.36%)
Jan 11, 2008 9.957 9.971 9.416 9.423 815,286 -0.66(-6.55%)
Jan 10, 2008 9.739 10.30 9.739 10.08 479,281 +0.22(+2.28%)
Jan 09, 2008 9.634 9.859 9.493 9.859 416,104 +0.13(+1.30%)
Jan 08, 2008 9.985 10.32 9.711 9.732 484,791 -0.25(-2.47%)
Jan 07, 2008 9.760 10.14 9.725 9.978 611,929 +0.19(+1.94%)
Jan 04, 2008 10.27 10.27 9.676 9.788 532,055 -0.60(-5.75%)
Jan 03, 2008 10.42 10.57 10.24 10.39 465,877 +0.04(+0.41%)
Jan 02, 2008 10.74 10.86 10.31 10.34 531,856 -0.42(-3.92%)
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.