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

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: 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, 2008 8.650 8.650 8.500 8.500 9,600 -0.06(-0.70%)
Apr 29, 2008 8.880 8.880 8.560 8.560 60,600 -0.26(-2.95%)
Apr 28, 2008 8.850 8.850 8.800 8.820 3,825 -0.03(-0.34%)
Apr 25, 2008 8.810 8.850 8.810 8.850 2,000 +0.04(+0.45%)
Apr 24, 2008 8.780 8.830 8.750 8.810 11,133 +0.01(+0.11%)
Apr 23, 2008 8.980 8.980 8.750 8.800 18,000 -0.18(-2.00%)
Apr 22, 2008 8.900 9.030 8.830 8.980 36,900 +0.18(+2.05%)
Apr 21, 2008 8.500 8.830 8.500 8.800 13,300 +0.37(+4.39%)
Apr 18, 2008 8.220 8.460 8.160 8.430 19,225 +0.25(+3.06%)
Apr 17, 2008 8.390 8.390 8.050 8.180 22,660 -0.21(-2.50%)
Apr 16, 2008 8.200 8.440 8.200 8.390 26,202 +0.19(+2.32%)
Apr 15, 2008 8.040 8.200 8.040 8.200 19,188 +0.11(+1.36%)
Apr 14, 2008 8.150 8.150 7.800 8.090 49,289 -0.15(-1.82%)
Apr 11, 2008 8.100 8.240 8.020 8.240 15,240 -0.06(-0.72%)
Apr 10, 2008 8.490 8.490 8.010 8.300 84,100 -0.36(-4.16%)
Apr 09, 2008 8.880 8.900 8.600 8.660 47,200 -0.22(-2.48%)
Apr 08, 2008 8.750 8.880 8.700 8.880 11,600 +0.12(+1.37%)
Apr 07, 2008 9.030 9.040 8.650 8.760 28,000 -0.27(-2.99%)
Apr 04, 2008 9.070 9.090 9.000 9.030 14,000 -0.02(-0.22%)
Apr 03, 2008 9.200 9.210 9.000 9.050 25,700 -0.14(-1.52%)
Apr 02, 2008 9.200 9.280 9.190 9.190 11,100 -0.05(-0.54%)
Apr 01, 2008 9.510 9.510 9.200 9.240 33,800 -0.26(-2.74%)
Mar 31, 2008 9.500 9.520 9.450 9.500 55,300 +0.00(+0.00%)
Mar 28, 2008 9.380 9.530 9.380 9.500 16,000 +0.11(+1.17%)
Mar 27, 2008 9.450 9.490 9.360 9.390 25,300 -0.08(-0.84%)
Mar 26, 2008 9.310 9.490 9.300 9.470 22,700 +0.15(+1.61%)
Mar 25, 2008 9.100 9.320 9.060 9.320 29,600 +0.15(+1.64%)
Mar 24, 2008 9.170 9.220 9.110 9.170 28,200 -0.01(-0.11%)
Mar 21, 2008 9.090 9.220 9.080 9.180 22,000 +0.00(+0.00%)
Mar 20, 2008 9.090 9.220 9.080 9.180 22,000 +0.09(+0.99%)
Mar 19, 2008 9.150 9.170 9.050 9.090 25,500 -0.07(-0.76%)
Mar 18, 2008 8.970 9.160 8.950 9.160 26,100 +0.20(+2.23%)
Mar 17, 2008 8.950 9.130 8.700 8.960 29,000 -0.17(-1.86%)
Mar 14, 2008 9.200 9.280 9.060 9.130 30,900 -0.09(-0.98%)
Mar 13, 2008 9.100 9.250 8.990 9.220 65,600 +0.06(+0.66%)
Mar 12, 2008 9.060 9.330 9.060 9.160 41,700 +0.10(+1.10%)
Mar 11, 2008 9.250 9.490 9.060 9.060 72,900 +0.14(+1.57%)
Mar 10, 2008 9.190 9.340 8.910 8.920 24,000 -0.33(-3.57%)
Mar 07, 2008 9.000 9.270 8.950 9.250 43,500 +0.09(+0.98%)
Mar 06, 2008 9.450 9.450 9.160 9.160 34,200 -0.28(-2.97%)
Mar 05, 2008 9.530 9.570 9.420 9.440 13,500 -0.06(-0.63%)
Mar 04, 2008 9.510 9.550 9.430 9.500 60,100 -0.03(-0.31%)
Mar 03, 2008 9.390 9.620 9.390 9.530 39,300 +0.18(+1.93%)
Feb 29, 2008 9.310 9.360 9.230 9.350 14,100 +0.04(+0.43%)
Feb 28, 2008 9.400 9.410 9.250 9.310 18,000 -0.03(-0.32%)
Feb 27, 2008 9.700 9.800 9.270 9.340 27,900 -0.33(-3.41%)
Feb 26, 2008 9.430 9.810 9.360 9.670 28,400 +0.26(+2.76%)
Feb 25, 2008 9.550 9.600 9.410 9.410 28,100 -0.14(-1.47%)
Feb 22, 2008 9.510 9.550 9.300 9.550 32,200 +0.15(+1.60%)
Feb 21, 2008 9.300 9.700 9.300 9.400 33,960 +0.15(+1.62%)
Feb 20, 2008 9.050 9.250 9.050 9.250 16,800 +0.12(+1.31%)
Feb 19, 2008 9.300 9.300 9.060 9.130 16,300 -0.13(-1.40%)
Feb 18, 2008 9.700 9.700 9.190 9.260 0 +0.00(+0.00%)
Feb 15, 2008 9.700 9.700 9.190 9.260 34,300 -0.40(-4.14%)
Feb 14, 2008 9.880 9.880 9.621 9.660 22,400 -0.21(-2.13%)
Feb 13, 2008 9.950 10.12 9.820 9.870 23,600 +0.01(+0.10%)
Feb 12, 2008 10.11 10.14 9.630 9.860 31,600 -0.25(-2.47%)
Feb 11, 2008 10.17 10.18 10.08 10.11 17,400 -0.09(-0.88%)
Feb 08, 2008 10.25 10.37 10.20 10.20 12,800 -0.04(-0.39%)
Feb 07, 2008 10.52 10.62 10.15 10.24 105,200 -0.32(-3.03%)
Feb 06, 2008 10.59 10.66 10.47 10.56 25,000 +0.00(+0.00%)
Feb 05, 2008 10.71 10.71 10.51 10.56 19,400 -0.16(-1.49%)
Feb 04, 2008 10.64 11.06 10.62 10.72 25,600 +0.03(+0.28%)
Feb 01, 2008 10.63 10.70 10.61 10.69 14,200 +0.04(+0.38%)
Jan 31, 2008 10.45 10.65 10.36 10.65 25,900 +0.12(+1.14%)
Jan 30, 2008 10.70 10.70 10.47 10.53 30,000 -0.24(-2.23%)
Jan 29, 2008 10.85 10.85 10.75 10.77 44,300 -0.13(-1.19%)
Jan 28, 2008 10.50 10.95 10.40 10.90 24,100 +0.47(+4.51%)
Jan 25, 2008 10.95 10.95 10.25 10.43 75,100 -0.28(-2.61%)
Jan 24, 2008 10.41 10.71 10.41 10.71 23,800 +0.29(+2.78%)
Jan 23, 2008 9.800 10.44 9.800 10.42 28,400 +0.46(+4.62%)
Jan 22, 2008 10.12 10.19 9.830 9.960 35,500 -0.26(-2.54%)
Jan 21, 2008 10.24 10.29 10.06 10.22 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.29 10.06 10.22 67,300 -0.04(-0.39%)
Jan 17, 2008 10.60 10.60 10.23 10.26 32,600 -0.34(-3.21%)
Jan 16, 2008 10.65 10.70 10.58 10.60 35,800 -0.07(-0.66%)
Jan 15, 2008 11.08 11.08 10.53 10.67 59,400 -0.01(-0.09%)
Jan 14, 2008 10.47 10.68 10.35 10.68 29,700 +0.18(+1.71%)
Jan 11, 2008 10.50 10.76 10.07 10.50 110,600 -0.03(-0.28%)
Jan 10, 2008 10.31 10.70 10.26 10.53 80,800 +0.23(+2.23%)
Jan 09, 2008 10.40 10.40 9.850 10.30 31,600 -0.20(-1.90%)
Jan 08, 2008 10.50 10.55 10.43 10.50 12,600 +0.00(+0.00%)
Jan 07, 2008 9.950 10.52 9.950 10.50 38,600 +0.60(+6.06%)
Jan 04, 2008 10.03 10.08 9.870 9.900 32,500 -0.07(-0.70%)
Jan 03, 2008 10.66 10.69 9.880 9.970 40,789 -0.63(-5.94%)
Jan 02, 2008 10.65 10.74 10.58 10.60 13,170 -0.05(-0.47%)
Jan 01, 2008 10.89 10.91 10.64 10.65 0 +0.00(+0.00%)
Dec 31, 2007 10.89 10.91 10.64 10.65 21,000 -0.16(-1.48%)
Dec 28, 2007 10.80 10.83 10.78 10.81 17,100 +0.08(+0.75%)
Dec 27, 2007 10.84 10.91 10.73 10.73 22,400 -0.22(-2.01%)
Dec 26, 2007 10.62 10.95 10.62 10.95 21,000 +0.32(+3.01%)
Dec 24, 2007 10.38 10.63 10.38 10.63 17,500 +0.25(+2.41%)
Dec 21, 2007 10.35 10.49 10.33 10.38 36,500 +0.05(+0.48%)
Dec 20, 2007 10.51 10.60 10.25 10.33 29,762 -0.26(-2.46%)
Dec 19, 2007 10.04 10.59 10.04 10.59 56,600 +0.51(+5.06%)
Dec 18, 2007 9.930 10.34 9.930 10.08 37,520 +0.06(+0.60%)
Dec 17, 2007 10.06 10.16 10.02 10.02 19,600 +0.01(+0.10%)
Dec 14, 2007 10.25 10.41 10.01 10.01 28,700 -0.29(-2.82%)
Dec 13, 2007 10.09 10.55 10.09 10.30 23,700 +0.05(+0.49%)
Dec 12, 2007 10.40 10.55 10.22 10.25 34,100 -0.11(-1.06%)
Dec 11, 2007 10.12 10.42 10.11 10.36 63,900 +0.12(+1.17%)
Dec 10, 2007 10.00 10.24 9.930 10.24 55,800 +0.25(+2.50%)
Dec 07, 2007 9.720 10.04 9.720 9.990 61,400 +0.22(+2.25%)
Dec 06, 2007 9.430 9.810 9.430 9.770 63,500 +0.43(+4.60%)
Dec 05, 2007 8.890 9.340 8.880 9.340 346,100 +0.45(+5.06%)
Dec 04, 2007 8.890 9.030 8.770 8.890 53,400 -0.02(-0.22%)
Dec 03, 2007 8.970 9.040 8.910 8.910 45,700 -0.05(-0.56%)
Nov 30, 2007 9.010 9.240 8.930 8.960 59,350 -0.04(-0.44%)
Nov 29, 2007 9.150 9.210 8.880 9.000 799,500 -0.20(-2.17%)
Nov 28, 2007 9.470 9.510 9.120 9.200 237,100 -0.33(-3.46%)
Nov 27, 2007 9.800 9.900 9.330 9.530 21,100 -0.21(-2.16%)
Nov 26, 2007 9.680 9.860 9.660 9.740 12,400 -0.03(-0.31%)
Nov 23, 2007 9.680 9.770 9.630 9.770 3,000 +0.15(+1.56%)
Nov 21, 2007 9.940 9.940 9.500 9.620 22,500 -0.30(-3.02%)
Nov 20, 2007 9.950 10.08 9.870 9.920 38,500 -0.12(-1.20%)
Nov 19, 2007 10.09 10.09 10.00 10.04 19,900 +0.00(+0.00%)
Nov 16, 2007 10.20 10.20 9.990 10.04 29,502 +0.03(+0.30%)
Nov 15, 2007 9.920 10.60 9.800 10.01 108,825 +0.17(+1.73%)
Nov 14, 2007 9.910 9.960 9.610 9.840 37,100 -0.13(-1.30%)
Nov 13, 2007 10.21 10.34 9.700 9.970 39,100 -0.24(-2.35%)
Nov 12, 2007 10.03 10.23 9.890 10.21 39,400 +0.18(+1.79%)
Nov 09, 2007 10.14 10.14 9.840 10.03 99,870 -0.22(-2.15%)
Nov 08, 2007 11.13 11.13 10.22 10.25 48,020 -0.03(-0.29%)
Nov 07, 2007 10.60 10.60 10.22 10.28 41,000 -0.42(-3.93%)
Nov 06, 2007 10.89 10.89 10.53 10.70 32,700 -0.09(-0.83%)
Nov 05, 2007 10.77 10.99 10.71 10.79 8,700 -0.09(-0.83%)
Nov 02, 2007 10.93 11.00 10.81 10.88 17,900 -0.06(-0.55%)
Nov 01, 2007 10.98 11.03 10.91 10.94 26,600 -0.05(-0.45%)
Oct 31, 2007 11.00 11.10 10.86 10.99 17,200 +0.03(+0.27%)
Oct 30, 2007 10.86 11.00 10.86 10.96 10,800 +0.05(+0.46%)
Oct 29, 2007 10.90 10.97 10.86 10.91 12,400 +0.08(+0.74%)
Oct 26, 2007 10.86 10.91 10.75 10.83 18,600 +0.03(+0.28%)
Oct 25, 2007 10.75 10.82 10.68 10.80 6,000 +0.07(+0.65%)
Oct 24, 2007 10.49 10.74 10.43 10.73 19,500 +0.23(+2.19%)
Oct 23, 2007 10.50 10.58 10.34 10.50 18,200 -0.09(-0.85%)
Oct 22, 2007 10.41 10.67 10.19 10.59 17,300 +0.03(+0.28%)
Oct 19, 2007 10.70 10.71 10.53 10.56 12,600 -0.22(-2.04%)
Oct 18, 2007 10.83 10.83 10.66 10.78 11,800 -0.04(-0.37%)
Oct 17, 2007 10.95 10.95 10.80 10.82 10,000 -0.10(-0.92%)
Oct 16, 2007 10.98 10.98 10.80 10.92 9,600 -0.16(-1.44%)
Oct 15, 2007 11.10 11.10 10.89 11.08 19,500 +0.08(+0.73%)
Oct 12, 2007 11.00 11.08 10.96 11.00 8,900 -0.09(-0.81%)
Oct 11, 2007 11.08 11.10 11.00 11.09 8,100 -0.01(-0.09%)
Oct 10, 2007 11.08 11.10 10.99 11.10 8,700 +0.02(+0.18%)
Oct 09, 2007 11.00 11.09 10.99 11.08 8,400 +0.04(+0.36%)
Oct 08, 2007 10.90 11.12 10.90 11.04 8,900 +0.04(+0.36%)
Oct 05, 2007 10.72 11.00 10.72 11.00 5,100 +0.25(+2.33%)
Oct 04, 2007 10.75 10.77 10.66 10.75 14,400 -0.05(-0.46%)
Oct 03, 2007 10.76 10.85 10.76 10.80 18,300 +0.01(+0.09%)
Oct 02, 2007 10.93 10.93 10.75 10.79 22,400 -0.22(-2.00%)
Oct 01, 2007 11.14 11.25 10.89 11.01 15,600 -0.09(-0.81%)
Sep 28, 2007 11.01 11.10 10.78 11.10 61,300 +0.00(+0.00%)
Sep 27, 2007 11.12 11.13 11.02 11.10 11,500 +0.05(+0.45%)
Sep 26, 2007 11.10 11.20 11.03 11.05 31,800 +0.01(+0.09%)
Sep 25, 2007 11.00 11.04 10.95 11.04 39,000 +0.07(+0.64%)
Sep 24, 2007 10.87 11.01 10.87 10.97 19,400 -0.03(-0.27%)
Sep 21, 2007 11.00 11.03 10.94 11.00 30,500 +0.00(+0.00%)
Sep 20, 2007 10.98 11.03 10.96 11.00 30,700 -0.01(-0.09%)
Sep 19, 2007 11.12 11.12 10.94 11.01 15,000 +0.01(+0.09%)
Sep 18, 2007 11.04 11.04 10.86 11.00 39,700 -0.09(-0.81%)
Sep 17, 2007 11.02 11.09 10.97 11.09 63,600 +0.00(+0.00%)
Sep 14, 2007 11.01 11.09 10.79 11.09 56,100 -0.05(-0.45%)
Sep 13, 2007 11.02 11.29 10.94 11.14 62,400 +0.12(+1.09%)
Sep 12, 2007 11.05 11.07 10.94 11.02 184,100 +0.09(+0.82%)
Sep 11, 2007 11.04 11.07 10.71 10.93 50,300 -0.18(-1.62%)
Sep 10, 2007 11.17 11.21 11.03 11.11 27,900 -0.12(-1.07%)
Sep 07, 2007 11.24 11.29 11.10 11.23 22,600 -0.02(-0.18%)
Sep 06, 2007 11.19 11.30 11.15 11.25 11,600 +0.06(+0.54%)
Sep 05, 2007 11.21 11.24 11.08 11.19 18,300 -0.02(-0.18%)
Sep 04, 2007 11.13 11.30 10.94 11.21 20,600 +0.08(+0.72%)
Aug 31, 2007 10.95 11.22 10.95 11.13 14,000 +0.20(+1.83%)
Aug 30, 2007 10.83 11.03 10.83 10.93 10,300 +0.01(+0.09%)
Aug 29, 2007 11.00 11.00 10.71 10.92 18,100 +0.08(+0.74%)
Aug 28, 2007 10.76 11.45 10.73 10.84 73,600 +0.22(+2.07%)
Aug 27, 2007 10.84 10.86 10.59 10.62 26,000 -0.34(-3.10%)
Aug 24, 2007 10.92 10.99 10.80 10.96 14,600 +0.19(+1.76%)
Aug 23, 2007 10.81 10.98 10.71 10.77 27,000 +0.08(+0.75%)
Aug 22, 2007 9.760 10.74 9.760 10.69 79,000 +0.83(+8.42%)
Aug 21, 2007 9.420 9.900 9.410 9.860 26,800 +0.35(+3.68%)
Aug 20, 2007 9.870 9.930 9.420 9.510 71,900 -0.33(-3.35%)
Aug 17, 2007 9.890 9.970 9.740 9.840 50,500 +0.13(+1.34%)
Aug 16, 2007 9.500 9.710 9.400 9.710 48,400 +0.12(+1.25%)
Aug 15, 2007 9.970 9.990 9.500 9.590 36,000 -0.36(-3.62%)
Aug 14, 2007 10.05 10.20 9.890 9.950 41,900 -0.04(-0.40%)
Aug 13, 2007 10.04 10.10 9.910 9.990 49,500 -0.10(-0.99%)
Aug 10, 2007 10.36 10.36 9.960 10.09 100,900 -0.52(-4.90%)
Aug 09, 2007 11.20 11.20 10.37 10.61 153,300 -0.64(-5.69%)
Aug 08, 2007 11.15 11.30 11.00 11.25 62,400 +0.40(+3.69%)
Aug 07, 2007 10.76 10.87 10.66 10.85 22,800 +0.10(+0.93%)
Aug 06, 2007 10.74 10.78 10.45 10.75 39,800 +0.11(+1.03%)
Aug 03, 2007 10.65 10.72 10.64 10.64 13,900 -0.08(-0.75%)
Aug 02, 2007 10.73 10.80 10.47 10.72 25,800 -0.01(-0.09%)
Aug 01, 2007 10.81 11.03 10.53 10.73 64,700 -0.05(-0.46%)
Jul 31, 2007 10.84 11.05 10.75 10.78 48,600 -0.07(-0.65%)
Jul 30, 2007 10.56 10.94 10.55 10.85 21,400 +0.28(+2.65%)
Jul 27, 2007 10.26 10.62 10.25 10.57 61,700 +0.13(+1.25%)
Jul 26, 2007 10.89 10.89 10.11 10.44 320,800 -0.54(-4.92%)
Jul 25, 2007 11.06 11.13 10.72 10.98 62,100 -0.17(-1.52%)
Jul 24, 2007 11.12 11.19 11.01 11.15 68,200 -0.05(-0.45%)
Jul 23, 2007 11.11 11.30 11.01 11.20 29,400 +0.00(+0.00%)
Jul 20, 2007 11.14 11.30 10.71 11.20 91,800 +0.01(+0.09%)
Jul 19, 2007 11.23 11.39 11.16 11.19 31,900 +0.00(+0.00%)
Jul 18, 2007 11.19 11.20 11.01 11.19 31,600 +0.00(+0.00%)
Jul 17, 2007 11.25 11.27 11.06 11.19 27,200 -0.01(-0.09%)
Jul 16, 2007 11.00 11.38 10.85 11.20 66,100 +0.05(+0.45%)
Jul 13, 2007 11.22 11.33 11.00 11.15 71,800 -0.10(-0.89%)
Jul 12, 2007 11.23 11.35 11.23 11.25 27,300 +0.00(+0.00%)
Jul 11, 2007 11.22 11.30 11.22 11.25 27,200 +0.03(+0.27%)
Jul 10, 2007 11.19 11.42 11.10 11.22 49,200 +0.06(+0.54%)
Jul 09, 2007 11.18 11.36 11.06 11.16 40,700 +0.00(+0.00%)
Jul 06, 2007 11.14 11.22 11.13 11.16 36,000 +0.00(+0.00%)
Jul 05, 2007 11.27 11.27 11.16 11.16 16,300 -0.10(-0.89%)
Jul 03, 2007 11.25 11.30 11.06 11.26 55,800 +0.01(+0.09%)
Jul 02, 2007 10.98 11.30 10.95 11.25 83,700 +0.37(+3.40%)
Jun 29, 2007 10.86 11.00 10.86 10.88 79,800 -0.06(-0.55%)
Jun 28, 2007 10.97 10.97 10.90 10.94 36,800 +0.00(+0.00%)
Jun 27, 2007 10.60 11.04 10.60 10.94 64,400 +0.00(+0.00%)
Jun 26, 2007 10.88 11.15 10.73 10.94 51,300 +0.12(+1.11%)
Jun 25, 2007 10.97 10.97 10.75 10.82 43,200 -0.15(-1.37%)
Jun 22, 2007 10.70 11.00 10.61 10.97 40,200 +0.17(+1.57%)
Jun 21, 2007 11.08 11.73 10.56 10.80 281,200 -0.28(-2.53%)
Jun 20, 2007 11.29 11.40 10.83 11.08 105,200 -0.20(-1.77%)
Jun 19, 2007 11.06 11.40 11.01 11.28 244,300 +0.30(+2.73%)
Jun 18, 2007 10.80 11.00 10.80 10.98 131,000 +0.01(+0.09%)
Jun 15, 2007 10.66 11.00 10.63 10.97 138,400 +0.31(+2.91%)
Jun 14, 2007 10.50 10.79 10.50 10.66 82,000 +0.10(+0.95%)
Jun 13, 2007 10.60 10.64 10.45 10.56 84,900 -0.13(-1.22%)
Jun 12, 2007 10.81 10.83 10.53 10.69 69,900 -0.15(-1.38%)
Jun 11, 2007 10.67 10.85 10.67 10.84 34,000 +0.17(+1.59%)
Jun 08, 2007 10.59 10.68 10.51 10.67 86,700 -0.01(-0.09%)
Jun 07, 2007 10.64 10.78 10.63 10.68 77,600 -0.06(-0.56%)
Jun 06, 2007 10.80 10.82 10.56 10.74 96,800 -0.08(-0.74%)
Jun 05, 2007 10.78 10.85 10.66 10.82 87,900 -0.03(-0.28%)
Jun 04, 2007 10.64 10.85 10.59 10.85 77,880 +0.03(+0.28%)
Jun 01, 2007 10.67 10.82 10.63 10.82 101,700 +0.16(+1.50%)
May 31, 2007 10.58 10.67 10.54 10.66 119,400 +0.08(+0.76%)
May 30, 2007 10.50 10.58 10.47 10.58 97,100 +0.03(+0.28%)
May 29, 2007 10.46 10.58 10.39 10.55 212,160 +0.15(+1.44%)
May 25, 2007 10.30 10.46 10.30 10.40 87,600 +0.01(+0.10%)
May 24, 2007 10.33 10.39 10.21 10.39 39,000 +0.06(+0.58%)
May 23, 2007 10.14 10.39 10.10 10.33 101,900 +0.18(+1.77%)
May 22, 2007 10.14 10.19 10.11 10.15 84,000 +0.00(+0.00%)
May 21, 2007 9.950 10.15 9.950 10.15 90,600 +0.22(+2.22%)
May 18, 2007 9.970 9.970 9.890 9.930 266,600 -0.04(-0.40%)
May 17, 2007 9.900 10.25 9.880 9.970 150,400 -0.03(-0.30%)
May 16, 2007 9.610 10.02 9.610 10.00 102,800 +0.05(+0.50%)
May 15, 2007 9.800 9.980 9.520 9.950 54,100 +0.03(+0.30%)
May 14, 2007 9.980 9.980 9.830 9.920 41,300 -0.08(-0.80%)
May 11, 2007 9.920 10.01 9.840 10.00 63,977 +0.00(+0.00%)
May 10, 2007 10.60 10.70 9.750 10.00 153,919 +0.30(+3.09%)
May 09, 2007 9.750 9.750 9.650 9.700 30,700 -0.03(-0.31%)
May 08, 2007 9.750 9.750 9.570 9.730 21,500 -0.02(-0.21%)
May 07, 2007 9.700 9.750 9.670 9.750 60,100 +0.08(+0.83%)
May 04, 2007 9.600 9.670 9.570 9.670 23,000 +0.08(+0.83%)
May 03, 2007 9.590 9.630 9.520 9.590 50,400 +0.01(+0.10%)
May 02, 2007 9.600 9.640 9.475 9.580 19,100 -0.01(-0.10%)
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.