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, 2010 8.450 8.470 8.070 8.070 49,835 -0.40(-4.72%)
Apr 29, 2010 8.470 8.500 8.200 8.470 40,718 +0.04(+0.47%)
Apr 28, 2010 8.320 8.610 8.140 8.430 32,332 +0.13(+1.57%)
Apr 27, 2010 8.510 8.630 8.160 8.300 57,371 -0.26(-3.04%)
Apr 26, 2010 8.550 8.750 8.430 8.560 38,504 -0.03(-0.35%)
Apr 23, 2010 8.670 8.750 8.390 8.590 73,803 -0.08(-0.92%)
Apr 22, 2010 8.550 8.680 8.330 8.670 38,204 +0.02(+0.23%)
Apr 21, 2010 8.430 8.740 8.300 8.650 56,368 +0.23(+2.73%)
Apr 20, 2010 7.750 8.420 7.750 8.420 80,408 +0.75(+9.78%)
Apr 19, 2010 7.690 7.810 7.500 7.670 53,376 -0.10(-1.29%)
Apr 16, 2010 8.050 8.050 7.630 7.770 33,100 -0.28(-3.48%)
Apr 15, 2010 7.920 8.100 7.890 8.050 37,184 +0.10(+1.26%)
Apr 14, 2010 7.690 7.970 7.680 7.950 77,475 +0.28(+3.65%)
Apr 13, 2010 7.700 7.740 7.610 7.670 41,000 -0.08(-1.03%)
Apr 12, 2010 7.910 8.030 7.720 7.750 35,871 -0.14(-1.77%)
Apr 09, 2010 8.240 8.240 7.860 7.890 47,518 -0.37(-4.48%)
Apr 08, 2010 8.440 8.460 8.130 8.260 25,492 -0.19(-2.25%)
Apr 07, 2010 8.490 8.610 8.430 8.450 55,397 -0.07(-0.82%)
Apr 06, 2010 8.500 8.720 8.460 8.520 31,711 +0.00(+0.00%)
Apr 05, 2010 8.480 8.640 8.440 8.520 71,265 +0.09(+1.07%)
Apr 01, 2010 8.370 8.430 8.430 8.430 30,200 +0.07(+0.84%)
Mar 31, 2010 8.400 8.600 8.320 8.360 51,326 -0.09(-1.07%)
Mar 30, 2010 8.470 8.550 8.350 8.450 40,188 -0.03(-0.35%)
Mar 29, 2010 8.588 8.600 8.360 8.480 51,380 -0.08(-0.93%)
Mar 26, 2010 8.490 8.600 8.340 8.560 22,676 +0.07(+0.82%)
Mar 25, 2010 8.420 8.600 8.400 8.490 54,169 +0.12(+1.43%)
Mar 24, 2010 8.560 8.560 8.330 8.370 56,824 -0.20(-2.33%)
Mar 23, 2010 8.480 8.580 8.330 8.570 47,256 +0.10(+1.18%)
Mar 22, 2010 8.180 8.610 8.140 8.470 66,431 +0.23(+2.79%)
Mar 19, 2010 8.190 8.280 8.080 8.240 112,358 +0.10(+1.23%)
Mar 18, 2010 8.120 8.170 8.080 8.140 45,424 -0.01(-0.12%)
Mar 17, 2010 8.130 8.210 8.040 8.150 54,405 +0.02(+0.25%)
Mar 16, 2010 8.250 8.250 8.020 8.130 47,307 -0.13(-1.57%)
Mar 15, 2010 8.090 8.340 8.090 8.260 33,229 -0.08(-0.96%)
Mar 12, 2010 8.600 8.680 8.320 8.340 42,350 -0.30(-3.47%)
Mar 11, 2010 8.500 8.720 8.500 8.640 40,394 +0.10(+1.17%)
Mar 10, 2010 8.540 8.590 8.420 8.540 126,080 +0.05(+0.59%)
Mar 09, 2010 8.520 8.550 8.380 8.490 32,302 -0.06(-0.70%)
Mar 08, 2010 8.420 8.550 8.400 8.550 67,432 +0.02(+0.23%)
Mar 05, 2010 8.510 8.550 8.370 8.530 51,001 -0.02(-0.23%)
Mar 04, 2010 8.460 8.550 8.260 8.550 58,441 +0.12(+1.42%)
Mar 03, 2010 8.300 8.520 8.060 8.430 76,722 +0.13(+1.57%)
Mar 02, 2010 8.160 8.300 7.960 8.300 101,259 +0.18(+2.22%)
Mar 01, 2010 7.910 8.170 7.850 8.120 103,454 +0.26(+3.31%)
Feb 26, 2010 7.920 7.980 7.670 7.860 101,800 -0.03(-0.38%)
Feb 25, 2010 7.630 7.900 7.540 7.890 52,723 +0.17(+2.20%)
Feb 24, 2010 7.540 7.730 7.460 7.720 70,450 +0.19(+2.52%)
Feb 23, 2010 7.550 7.630 7.340 7.530 45,990 -0.01(-0.13%)
Feb 22, 2010 7.740 7.740 7.400 7.540 74,248 -0.20(-2.58%)
Feb 19, 2010 8.540 8.540 7.600 7.740 241,487 -0.80(-9.37%)
Feb 18, 2010 8.250 8.550 7.750 8.540 351,172 +0.26(+3.14%)
Feb 17, 2010 8.280 8.320 8.070 8.280 42,576 -0.04(-0.48%)
Feb 16, 2010 7.750 8.320 7.600 8.320 215,334 +0.64(+8.33%)
Feb 12, 2010 7.700 7.680 7.680 7.680 35,400 -0.09(-1.16%)
Feb 11, 2010 7.620 7.770 7.490 7.770 33,289 +0.11(+1.44%)
Feb 10, 2010 7.460 7.670 7.350 7.660 25,893 +0.13(+1.73%)
Feb 09, 2010 7.520 7.550 7.320 7.530 26,734 +0.08(+1.07%)
Feb 08, 2010 7.630 7.630 7.370 7.450 58,830 -0.20(-2.61%)
Feb 05, 2010 7.470 7.660 7.300 7.650 44,168 +0.22(+2.96%)
Feb 04, 2010 7.580 7.600 7.380 7.430 54,542 -0.22(-2.88%)
Feb 03, 2010 7.520 7.680 7.380 7.650 51,444 +0.14(+1.86%)
Feb 02, 2010 7.650 7.650 7.400 7.510 71,175 -0.10(-1.31%)
Feb 01, 2010 7.440 7.610 7.340 7.610 35,908 +0.21(+2.84%)
Jan 29, 2010 7.410 7.450 7.340 7.400 31,897 +0.04(+0.54%)
Jan 28, 2010 7.740 7.740 7.330 7.360 55,438 -0.40(-5.15%)
Jan 27, 2010 7.500 7.760 7.460 7.760 18,092 +0.24(+3.19%)
Jan 26, 2010 7.550 7.600 6.860 7.520 43,314 +0.08(+1.08%)
Jan 25, 2010 7.170 7.450 7.090 7.440 58,159 +0.33(+4.64%)
Jan 22, 2010 7.290 7.410 7.050 7.110 68,206 -0.16(-2.20%)
Jan 21, 2010 7.580 7.640 7.250 7.270 56,000 -0.34(-4.47%)
Jan 20, 2010 7.900 7.900 7.390 7.610 47,276 -0.36(-4.52%)
Jan 19, 2010 7.880 8.130 7.880 7.970 36,226 +0.06(+0.76%)
Jan 15, 2010 8.110 7.910 7.910 7.910 77,100 -0.16(-1.98%)
Jan 14, 2010 7.600 8.300 7.550 8.070 78,797 +0.46(+6.04%)
Jan 13, 2010 7.440 7.660 7.380 7.610 50,297 +0.21(+2.84%)
Jan 12, 2010 7.500 7.520 7.300 7.400 36,796 -0.11(-1.46%)
Jan 11, 2010 7.510 7.680 7.410 7.510 63,020 -0.06(-0.79%)
Jan 08, 2010 7.590 7.730 7.260 7.570 59,858 -0.06(-0.79%)
Jan 07, 2010 7.590 7.730 7.460 7.630 31,896 +0.06(+0.79%)
Jan 06, 2010 7.700 7.760 7.530 7.570 44,949 -0.13(-1.69%)
Jan 05, 2010 7.670 7.770 7.640 7.700 77,112 +0.05(+0.65%)
Jan 04, 2010 7.600 7.650 7.460 7.650 49,536 +0.12(+1.59%)
Dec 31, 2009 7.120 7.530 7.530 7.530 117,200 +0.43(+6.06%)
Dec 30, 2009 6.890 7.100 6.760 7.100 40,111 +0.19(+2.75%)
Dec 29, 2009 6.780 6.930 6.650 6.910 40,362 +0.12(+1.77%)
Dec 28, 2009 6.730 6.850 6.620 6.790 40,249 +0.05(+0.74%)
Dec 24, 2009 6.750 6.890 6.550 6.740 38,322 +0.02(+0.30%)
Dec 23, 2009 6.400 6.770 6.400 6.720 21,289 +0.32(+5.00%)
Dec 22, 2009 6.510 6.600 6.310 6.400 32,986 -0.15(-2.29%)
Dec 21, 2009 6.270 6.600 6.230 6.550 34,516 +0.28(+4.47%)
Dec 18, 2009 6.160 6.300 6.120 6.270 129,894 +0.16(+2.62%)
Dec 17, 2009 6.240 6.240 6.110 6.110 29,901 -0.10(-1.61%)
Dec 16, 2009 6.290 6.290 6.170 6.210 45,813 -0.04(-0.64%)
Dec 15, 2009 6.310 6.440 6.250 6.250 90,170 -0.06(-0.95%)
Dec 14, 2009 6.320 6.380 6.280 6.310 45,705 -0.08(-1.25%)
Dec 11, 2009 6.310 6.410 6.260 6.390 33,908 +0.11(+1.75%)
Dec 10, 2009 6.490 6.520 6.210 6.280 63,408 -0.18(-2.79%)
Dec 09, 2009 6.730 6.730 6.430 6.460 77,138 -0.26(-3.87%)
Dec 08, 2009 6.840 6.840 6.420 6.720 32,498 -0.16(-2.33%)
Dec 07, 2009 6.800 6.880 6.510 6.880 56,608 +0.06(+0.88%)
Dec 04, 2009 6.600 6.820 6.580 6.820 25,651 +0.39(+6.07%)
Dec 03, 2009 6.540 6.570 6.410 6.430 24,834 -0.08(-1.23%)
Dec 02, 2009 6.340 6.610 6.280 6.510 46,976 +0.15(+2.36%)
Dec 01, 2009 6.120 6.480 6.070 6.360 55,476 +0.28(+4.61%)
Nov 30, 2009 6.210 6.250 6.010 6.080 45,601 -0.21(-3.34%)
Nov 27, 2009 6.220 6.350 6.220 6.290 20,200 -0.07(-1.10%)
Nov 25, 2009 6.440 6.560 6.300 6.360 38,393 -0.06(-0.93%)
Nov 24, 2009 6.380 6.470 6.210 6.420 32,704 +0.03(+0.47%)
Nov 23, 2009 6.030 6.520 5.980 6.390 58,028 +0.44(+7.39%)
Nov 20, 2009 5.910 6.030 5.760 5.950 107,302 +0.12(+2.06%)
Nov 19, 2009 6.420 6.420 5.810 5.830 192,866 -0.57(-8.91%)
Nov 18, 2009 7.020 7.020 6.380 6.400 276,038 -0.65(-9.22%)
Nov 17, 2009 7.220 7.300 7.010 7.050 47,742 -0.17(-2.35%)
Nov 16, 2009 7.060 7.220 7.020 7.220 29,681 +0.22(+3.14%)
Nov 13, 2009 6.960 7.060 6.940 7.000 31,252 -0.08(-1.13%)
Nov 12, 2009 7.640 7.640 7.060 7.080 42,793 -0.58(-7.57%)
Nov 11, 2009 7.750 7.750 7.550 7.660 42,321 -0.03(-0.39%)
Nov 10, 2009 7.680 7.820 7.570 7.690 41,295 -0.06(-0.77%)
Nov 09, 2009 7.630 7.750 7.530 7.750 41,112 +0.12(+1.57%)
Nov 06, 2009 7.130 7.630 7.020 7.630 65,372 +0.43(+5.97%)
Nov 05, 2009 2.330 7.400 6.780 7.200 117,553 +0.39(+5.73%)
Nov 04, 2009 7.030 7.070 6.800 6.810 41,601 -0.18(-2.58%)
Nov 03, 2009 7.040 7.090 6.810 6.990 88,172 -0.10(-1.41%)
Nov 02, 2009 7.040 7.220 7.040 7.090 12,118 +0.05(+0.71%)
Oct 30, 2009 7.170 7.290 7.040 7.040 43,279 -0.11(-1.54%)
Oct 29, 2009 7.440 7.440 7.080 7.150 25,435 -0.25(-3.38%)
Oct 28, 2009 7.830 7.840 7.400 7.400 42,931 -0.46(-5.85%)
Oct 27, 2009 7.800 7.930 7.800 7.860 31,362 +0.00(+0.00%)
Oct 26, 2009 7.780 7.890 7.710 7.860 24,433 +0.08(+1.03%)
Oct 23, 2009 7.850 7.860 7.750 7.780 35,076 -0.17(-2.14%)
Oct 22, 2009 7.850 7.950 7.830 7.950 38,741 +0.08(+1.02%)
Oct 21, 2009 7.810 7.990 7.790 7.870 58,025 +0.07(+0.90%)
Oct 20, 2009 7.790 7.860 7.740 7.800 17,814 -0.11(-1.39%)
Oct 19, 2009 8.050 8.050 7.670 7.910 19,087 -0.09(-1.12%)
Oct 16, 2009 8.250 8.250 7.920 8.000 21,618 -0.26(-3.15%)
Oct 15, 2009 8.250 8.340 7.890 8.260 70,700 -0.08(-0.96%)
Oct 14, 2009 8.120 8.365 8.040 8.340 28,872 +0.42(+5.30%)
Oct 13, 2009 8.230 8.280 7.804 7.920 29,975 -0.38(-4.58%)
Oct 12, 2009 8.350 8.390 8.140 8.300 18,295 +0.06(+0.73%)
Oct 09, 2009 7.720 8.240 7.720 8.240 59,648 +0.50(+6.46%)
Oct 08, 2009 7.720 7.790 7.570 7.740 24,941 +0.12(+1.57%)
Oct 07, 2009 7.720 7.780 7.388 7.620 20,025 -0.10(-1.30%)
Oct 06, 2009 6.910 7.720 6.900 7.720 68,422 +0.86(+12.54%)
Oct 05, 2009 6.890 7.050 6.850 6.860 34,100 -0.04(-0.58%)
Oct 02, 2009 7.040 7.100 6.750 6.900 100,652 -0.15(-2.13%)
Oct 01, 2009 7.490 7.540 7.050 7.050 64,762 -0.44(-5.87%)
Sep 30, 2009 7.760 7.770 7.440 7.490 61,990 -0.24(-3.10%)
Sep 29, 2009 7.720 7.790 7.700 7.730 19,023 -0.01(-0.13%)
Sep 28, 2009 7.670 7.800 7.520 7.740 29,396 +0.16(+2.11%)
Sep 25, 2009 7.330 7.580 7.220 7.580 92,577 +0.28(+3.84%)
Sep 24, 2009 7.500 7.530 7.230 7.300 106,795 -0.15(-2.01%)
Sep 23, 2009 7.460 7.500 7.400 7.450 87,630 +0.03(+0.40%)
Sep 22, 2009 7.450 7.500 7.410 7.420 24,533 +0.02(+0.27%)
Sep 21, 2009 7.500 7.500 7.310 7.400 35,692 -0.10(-1.33%)
Sep 18, 2009 7.420 7.530 7.410 7.500 110,855 +0.08(+1.08%)
Sep 17, 2009 7.500 7.550 7.420 7.420 73,646 -0.02(-0.27%)
Sep 16, 2009 7.340 7.500 7.340 7.440 23,625 +0.13(+1.78%)
Sep 15, 2009 7.240 7.380 7.240 7.310 12,260 +0.13(+1.81%)
Sep 14, 2009 7.410 7.410 7.130 7.180 144,973 -0.23(-3.10%)
Sep 11, 2009 7.370 7.490 7.370 7.410 78,266 +0.01(+0.14%)
Sep 10, 2009 7.420 7.450 7.250 7.400 43,083 +0.00(+0.00%)
Sep 09, 2009 7.450 7.490 7.320 7.400 68,976 -0.04(-0.54%)
Sep 08, 2009 7.480 7.490 7.390 7.440 116,260 -0.05(-0.67%)
Sep 04, 2009 7.490 7.500 7.460 7.490 44,190 -0.01(-0.13%)
Sep 03, 2009 7.590 7.590 7.450 7.500 43,279 +0.02(+0.27%)
Sep 02, 2009 7.430 7.490 7.410 7.480 24,603 +0.03(+0.40%)
Sep 01, 2009 7.310 7.490 7.310 7.450 59,157 +0.10(+1.36%)
Aug 31, 2009 7.260 7.380 7.260 7.350 43,961 +0.03(+0.41%)
Aug 28, 2009 7.310 7.380 7.287 7.320 36,683 +0.01(+0.14%)
Aug 27, 2009 7.290 7.310 7.250 7.310 36,178 +0.02(+0.27%)
Aug 26, 2009 7.200 7.290 7.150 7.290 25,819 +0.11(+1.53%)
Aug 25, 2009 7.070 7.200 7.030 7.180 25,248 +0.14(+1.99%)
Aug 24, 2009 7.080 7.100 7.000 7.040 35,821 -0.04(-0.56%)
Aug 21, 2009 6.860 7.090 6.860 7.080 77,949 +0.18(+2.61%)
Aug 20, 2009 6.740 6.900 6.710 6.900 35,706 +0.17(+2.53%)
Aug 19, 2009 6.320 6.740 6.320 6.730 25,212 +0.36(+5.65%)
Aug 18, 2009 5.990 6.440 5.970 6.370 71,340 +0.43(+7.24%)
Aug 17, 2009 6.130 6.390 5.900 5.940 78,974 -0.14(-2.30%)
Aug 14, 2009 6.690 6.720 6.080 6.080 101,772 -0.59(-8.85%)
Aug 13, 2009 6.780 6.800 6.620 6.670 40,489 -0.13(-1.91%)
Aug 12, 2009 6.640 6.870 6.610 6.800 78,791 +0.14(+2.10%)
Aug 11, 2009 6.800 6.890 6.600 6.660 54,206 -0.13(-1.91%)
Aug 10, 2009 6.570 6.840 6.570 6.790 78,570 +0.16(+2.41%)
Aug 07, 2009 6.660 7.060 6.600 6.630 99,549 +0.23(+3.59%)
Aug 06, 2009 6.720 6.790 6.400 6.400 50,102 -0.30(-4.48%)
Aug 05, 2009 6.980 6.990 6.600 6.700 47,318 -0.30(-4.29%)
Aug 04, 2009 6.930 7.060 6.810 7.000 45,024 +0.04(+0.57%)
Aug 03, 2009 6.940 7.100 6.900 6.960 40,719 +0.02(+0.29%)
Jul 31, 2009 6.980 7.090 6.890 6.940 65,382 -0.04(-0.57%)
Jul 30, 2009 7.230 7.290 6.930 6.980 64,055 -0.20(-2.79%)
Jul 29, 2009 7.100 7.230 6.900 7.180 47,290 +0.08(+1.13%)
Jul 28, 2009 6.910 7.200 6.790 7.100 32,602 +0.15(+2.16%)
Jul 27, 2009 7.180 7.200 6.940 6.950 45,713 -0.13(-1.84%)
Jul 24, 2009 7.100 7.220 7.060 7.080 43,071 -0.06(-0.84%)
Jul 23, 2009 7.150 7.180 7.090 7.140 67,888 -0.03(-0.42%)
Jul 22, 2009 7.100 7.170 7.060 7.170 53,130 +0.07(+0.99%)
Jul 21, 2009 6.880 7.100 6.870 7.100 75,152 +0.25(+3.65%)
Jul 20, 2009 6.850 6.880 6.660 6.850 72,057 +0.10(+1.48%)
Jul 17, 2009 6.690 6.750 6.520 6.750 51,382 +0.09(+1.35%)
Jul 16, 2009 6.570 6.660 6.360 6.660 33,446 +0.06(+0.91%)
Jul 15, 2009 6.410 6.600 6.320 6.600 35,989 +0.19(+2.96%)
Jul 14, 2009 6.400 6.430 6.260 6.410 37,900 +0.06(+0.94%)
Jul 13, 2009 5.970 6.350 5.930 6.350 31,511 +0.41(+6.90%)
Jul 10, 2009 5.820 6.050 5.800 5.940 40,046 +0.10(+1.71%)
Jul 09, 2009 6.080 6.080 5.840 5.840 29,285 -0.21(-3.47%)
Jul 08, 2009 6.070 6.130 5.960 6.050 29,222 +0.00(+0.00%)
Jul 07, 2009 6.000 6.160 5.900 6.050 99,244 +0.05(+0.83%)
Jul 06, 2009 5.950 6.060 5.900 6.000 68,102 +0.10(+1.69%)
Jul 02, 2009 6.310 6.310 5.900 5.900 91,038 -0.47(-7.38%)
Jul 01, 2009 6.050 6.600 6.050 6.370 86,337 +0.48(+8.15%)
Jun 30, 2009 6.300 6.490 5.890 5.890 70,787 -0.30(-4.85%)
Jun 29, 2009 6.620 6.630 6.190 6.190 101,618 -0.52(-7.75%)
Jun 26, 2009 6.380 6.840 5.978 6.710 1,340,126 +0.51(+8.23%)
Jun 25, 2009 6.000 6.250 5.840 6.200 126,870 +0.14(+2.31%)
Jun 24, 2009 5.470 6.220 5.440 6.060 65,702 +0.64(+11.81%)
Jun 23, 2009 5.120 5.860 5.050 5.420 58,398 +0.38(+7.54%)
Jun 22, 2009 4.930 5.100 4.850 5.040 72,700 +0.09(+1.82%)
Jun 19, 2009 4.790 4.970 4.730 4.950 12,100 +0.18(+3.77%)
Jun 18, 2009 4.900 4.900 4.650 4.770 20,670 -0.18(-3.64%)
Jun 17, 2009 4.720 4.950 4.610 4.950 25,800 +0.24(+5.10%)
Jun 16, 2009 4.810 4.840 4.510 4.710 41,648 -0.07(-1.46%)
Jun 15, 2009 5.010 5.010 4.690 4.780 21,189 -0.23(-4.59%)
Jun 12, 2009 5.290 5.340 4.950 5.010 26,330 -0.24(-4.57%)
Jun 11, 2009 5.360 5.650 5.250 5.250 41,487 -0.18(-3.31%)
Jun 10, 2009 5.310 5.480 5.310 5.430 16,200 +0.12(+2.26%)
Jun 09, 2009 5.170 5.330 5.060 5.310 13,658 +0.23(+4.53%)
Jun 08, 2009 5.050 5.100 5.000 5.080 17,134 +0.03(+0.59%)
Jun 05, 2009 4.980 5.120 4.980 5.050 14,686 +0.09(+1.81%)
Jun 04, 2009 4.960 5.040 4.890 4.960 26,946 -0.08(-1.59%)
Jun 03, 2009 4.950 5.100 4.896 5.040 30,547 +0.03(+0.60%)
Jun 02, 2009 5.300 5.320 4.950 5.010 41,403 -0.34(-6.36%)
Jun 01, 2009 5.500 5.500 5.320 5.350 30,763 -0.14(-2.55%)
May 29, 2009 5.240 5.500 5.180 5.490 56,117 +0.26(+4.97%)
May 28, 2009 5.300 5.303 5.180 5.230 155,226 -0.10(-1.88%)
May 27, 2009 5.300 5.390 5.290 5.330 44,730 -0.01(-0.19%)
May 26, 2009 5.290 5.390 5.250 5.340 24,913 +0.08(+1.52%)
May 22, 2009 5.300 5.350 5.250 5.260 4,175 -0.11(-2.05%)
May 21, 2009 5.240 5.370 5.240 5.370 18,142 +0.12(+2.29%)
May 20, 2009 5.290 5.350 5.150 5.250 14,295 -0.10(-1.87%)
May 19, 2009 5.240 5.350 5.220 5.350 15,322 +0.07(+1.33%)
May 18, 2009 5.250 5.280 5.140 5.280 9,680 +0.02(+0.38%)
May 15, 2009 5.240 5.300 5.120 5.260 13,870 +0.01(+0.19%)
May 14, 2009 5.230 5.250 4.980 5.250 18,200 +0.03(+0.57%)
May 13, 2009 5.250 5.250 5.100 5.220 28,425 -0.07(-1.32%)
May 12, 2009 5.400 5.400 5.151 5.290 24,350 -0.13(-2.40%)
May 11, 2009 5.060 5.420 5.056 5.420 103,376 +0.17(+3.24%)
May 08, 2009 5.000 5.370 4.840 5.250 138,592 +0.23(+4.58%)
May 07, 2009 3.470 5.200 3.470 5.020 226,295 +0.22(+4.58%)
May 06, 2009 4.980 4.980 4.650 4.800 19,812 -0.05(-1.03%)
May 05, 2009 4.600 4.870 4.550 4.850 40,558 +0.30(+6.59%)
May 04, 2009 4.840 4.850 4.434 4.550 44,700 +0.47(+11.52%)
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.