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

Glatfelter (NY: GLT )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 12.96 13.04 12.75 12.89 283,281 +0.07(+0.55%)
Mar 30, 2006 13.09 13.11 12.76 12.82 396,053 -0.22(-1.72%)
Mar 29, 2006 12.96 13.09 12.61 13.04 583,058 +0.44(+3.46%)
Mar 28, 2006 12.66 12.84 12.50 12.61 329,641 -0.04(-0.33%)
Mar 27, 2006 12.34 12.66 12.34 12.65 688,577 +0.28(+2.27%)
Mar 24, 2006 12.19 12.37 12.10 12.37 380,694 +0.20(+1.62%)
Mar 23, 2006 12.17 12.26 12.09 12.17 550,919 +0.01(+0.06%)
Mar 22, 2006 12.14 12.30 12.09 12.17 646,626 +0.02(+0.17%)
Mar 21, 2006 12.38 12.47 12.14 12.14 436,867 -0.20(-1.60%)
Mar 20, 2006 12.38 12.64 12.24 12.34 570,970 -0.02(-0.17%)
Mar 17, 2006 12.16 12.47 12.02 12.36 842,732 +0.20(+1.68%)
Mar 16, 2006 11.92 12.16 11.88 12.16 421,793 +0.26(+2.19%)
Mar 15, 2006 11.93 11.95 11.85 11.90 1,354,544 -0.04(-0.35%)
Mar 14, 2006 11.76 11.97 11.75 11.94 441,275 +0.12(+1.01%)
Mar 13, 2006 11.78 12.12 11.73 11.82 421,935 +0.15(+1.27%)
Mar 10, 2006 11.62 11.76 11.48 11.67 169,655 +0.08(+0.73%)
Mar 09, 2006 11.60 11.71 11.48 11.59 190,276 +0.04(+0.36%)
Mar 08, 2006 11.59 11.67 11.45 11.55 295,795 -0.04(-0.36%)
Mar 07, 2006 11.43 11.62 11.38 11.59 327,366 +0.11(+0.92%)
Mar 06, 2006 11.25 11.67 11.25 11.48 220,566 -0.03(-0.24%)
Mar 03, 2006 11.57 11.64 11.48 11.51 383,823 -0.06(-0.55%)
Mar 02, 2006 11.60 11.66 11.50 11.57 398,186 -0.06(-0.48%)
Mar 01, 2006 11.60 11.72 11.50 11.63 480,809 +0.07(+0.61%)
Feb 28, 2006 11.59 11.70 11.48 11.56 496,168 -0.03(-0.24%)
Feb 27, 2006 11.67 11.73 11.45 11.59 380,978 -0.04(-0.36%)
Feb 24, 2006 11.48 11.67 11.43 11.63 407,145 +0.15(+1.29%)
Feb 23, 2006 11.25 11.60 11.16 11.48 788,551 +0.23(+2.06%)
Feb 22, 2006 10.53 11.36 10.49 11.25 1,670,676 +0.75(+7.17%)
Feb 21, 2006 10.37 10.53 10.37 10.50 302,479 +0.13(+1.22%)
Feb 17, 2006 10.41 10.48 10.25 10.37 413,971 -0.05(-0.47%)
Feb 16, 2006 10.34 10.52 10.27 10.42 416,531 +0.06(+0.61%)
Feb 15, 2006 10.44 10.50 10.27 10.36 324,095 -0.10(-0.94%)
Feb 14, 2006 10.41 10.67 10.36 10.46 889,662 +0.39(+3.84%)
Feb 13, 2006 10.02 10.08 10.02 10.07 507,829 +0.07(+0.70%)
Feb 10, 2006 10.01 10.08 9.845 9.999 253,985 -0.02(-0.21%)
Feb 09, 2006 10.18 10.27 9.887 10.02 492,328 -0.10(-0.97%)
Feb 08, 2006 9.915 10.22 9.824 10.12 446,537 +0.27(+2.71%)
Feb 07, 2006 9.901 9.971 9.781 9.852 273,326 -0.01(-0.14%)
Feb 06, 2006 9.985 10.03 9.669 9.866 205,492 -0.05(-0.50%)
Feb 03, 2006 9.866 9.943 9.753 9.915 234,218 -0.01(-0.07%)
Feb 02, 2006 10.02 10.20 9.852 9.922 338,173 -0.09(-0.91%)
Feb 01, 2006 9.929 10.02 9.817 10.01 267,780 +0.01(+0.14%)
Jan 31, 2006 9.880 10.06 9.817 9.999 198,808 +0.09(+0.92%)
Jan 30, 2006 10.06 10.09 9.873 9.908 177,761 -0.20(-2.02%)
Jan 27, 2006 10.04 10.24 10.06 10.11 217,295 +0.07(+0.70%)
Jan 26, 2006 10.06 10.15 9.936 10.04 255,692 -0.01(-0.07%)
Jan 25, 2006 10.17 10.17 9.880 10.05 233,792 +0.00(+0.00%)
Jan 24, 2006 9.915 10.10 9.880 10.05 225,401 +0.20(+2.07%)
Jan 23, 2006 9.809 9.887 9.774 9.845 199,377 +0.08(+0.86%)
Jan 20, 2006 9.788 9.873 9.662 9.760 2,128,021 +0.03(+0.29%)
Jan 19, 2006 9.599 9.809 9.528 9.732 935,453 +0.50(+5.41%)
Jan 18, 2006 9.303 9.423 9.226 9.233 225,117 -0.13(-1.35%)
Jan 17, 2006 9.373 9.486 9.261 9.359 185,298 -0.20(-2.06%)
Jan 13, 2006 9.345 9.570 9.331 9.556 249,861 +0.23(+2.49%)
Jan 12, 2006 9.606 9.634 9.275 9.324 478,108 -0.34(-3.49%)
Jan 11, 2006 9.788 9.831 9.493 9.662 299,635 -0.07(-0.72%)
Jan 10, 2006 9.690 9.788 9.662 9.732 427,765 -0.03(-0.29%)
Jan 09, 2006 9.824 9.845 9.732 9.760 347,844 -0.01(-0.14%)
Jan 06, 2006 9.845 9.845 9.739 9.774 258,821 -0.05(-0.50%)
Jan 05, 2006 9.845 9.901 9.711 9.824 168,944 -0.01(-0.07%)
Jan 04, 2006 9.901 10.01 9.795 9.831 234,503 -0.08(-0.85%)
Jan 03, 2006 10.11 10.11 9.634 9.915 348,839 -0.06(-0.63%)
Dec 30, 2005 9.985 10.08 9.817 9.978 289,253 -0.15(-1.46%)
Dec 29, 2005 10.25 10.27 10.12 10.13 61,434 -0.09(-0.89%)
Dec 28, 2005 10.17 10.23 10.01 10.22 72,242 +0.12(+1.18%)
Dec 27, 2005 10.26 10.27 10.02 10.10 110,212 -0.13(-1.24%)
Dec 23, 2005 10.26 10.29 10.18 10.22 96,133 -0.02(-0.21%)
Dec 22, 2005 10.24 10.27 10.12 10.25 89,734 +0.08(+0.76%)
Dec 21, 2005 9.971 10.30 9.943 10.17 195,822 +0.27(+2.70%)
Dec 20, 2005 9.999 10.13 9.901 9.901 155,434 -0.05(-0.49%)
Dec 19, 2005 9.950 10.21 9.887 9.950 192,693 -0.30(-2.88%)
Dec 16, 2005 10.18 10.29 10.13 10.25 437,151 +0.06(+0.62%)
Dec 15, 2005 10.29 10.30 10.13 10.18 156,288 -0.11(-1.02%)
Dec 14, 2005 10.29 10.36 10.09 10.29 259,247 -0.01(-0.14%)
Dec 13, 2005 10.39 10.44 10.22 10.30 141,498 -0.05(-0.48%)
Dec 12, 2005 10.25 10.63 10.25 10.35 263,514 +0.18(+1.73%)
Dec 09, 2005 10.13 10.28 10.01 10.18 130,406 +0.11(+1.05%)
Dec 08, 2005 10.15 10.19 9.901 10.07 198,524 -0.08(-0.83%)
Dec 07, 2005 10.25 10.33 10.09 10.15 148,324 -0.10(-0.96%)
Dec 06, 2005 10.33 10.41 10.18 10.25 191,840 -0.01(-0.07%)
Dec 05, 2005 10.37 10.41 10.09 10.26 176,481 -0.13(-1.22%)
Dec 02, 2005 10.37 10.50 10.25 10.39 105,092 -0.04(-0.34%)
Dec 01, 2005 10.14 10.52 10.28 10.42 158,136 +0.28(+2.77%)
Nov 30, 2005 10.14 10.32 10.07 10.14 176,197 +0.07(+0.70%)
Nov 29, 2005 9.964 10.22 9.950 10.07 179,041 +0.23(+2.29%)
Nov 28, 2005 10.36 10.36 9.838 9.845 253,701 -0.44(-4.31%)
Nov 25, 2005 10.44 10.44 10.26 10.29 59,159 -0.10(-0.95%)
Nov 23, 2005 10.16 10.55 10.16 10.39 455,212 +0.18(+1.79%)
Nov 22, 2005 10.19 10.35 10.07 10.20 441,560 +0.02(+0.21%)
Nov 21, 2005 10.34 10.34 10.14 10.18 267,495 -0.19(-1.83%)
Nov 18, 2005 10.20 10.41 10.03 10.37 430,041 +0.22(+2.22%)
Nov 17, 2005 9.831 10.16 9.774 10.15 249,577 +0.39(+3.96%)
Nov 16, 2005 9.718 9.862 9.641 9.760 209,332 +0.01(+0.07%)
Nov 15, 2005 9.908 10.01 9.697 9.753 250,004 -0.13(-1.35%)
Nov 14, 2005 10.16 10.16 9.711 9.887 258,678 +0.15(+1.59%)
Nov 11, 2005 9.528 9.739 9.388 9.732 324,806 +0.17(+1.76%)
Nov 10, 2005 9.584 9.613 9.282 9.563 664,544 -0.02(-0.22%)
Nov 09, 2005 9.690 9.732 9.535 9.584 223,979 -0.11(-1.09%)
Nov 08, 2005 9.950 9.950 9.599 9.690 364,198 -0.37(-3.70%)
Nov 07, 2005 9.634 10.10 9.599 10.06 307,314 +0.43(+4.45%)
Nov 04, 2005 9.641 10.01 9.345 9.634 322,388 -0.06(-0.65%)
Nov 03, 2005 9.894 9.943 9.697 9.697 267,780 -0.16(-1.64%)
Nov 02, 2005 9.563 9.859 9.563 9.859 301,341 +0.35(+3.70%)
Nov 01, 2005 9.479 9.584 9.373 9.507 243,746 -0.05(-0.52%)
Oct 31, 2005 9.373 9.669 9.373 9.556 276,312 +0.18(+1.95%)
Oct 28, 2005 9.177 9.373 9.134 9.373 261,665 +0.27(+2.93%)
Oct 27, 2005 9.240 9.409 9.085 9.106 254,839 -0.18(-1.89%)
Oct 26, 2005 9.247 9.493 9.184 9.282 390,507 -0.02(-0.23%)
Oct 25, 2005 9.296 9.310 9.163 9.303 344,004 +0.00(+0.00%)
Oct 24, 2005 9.219 9.317 9.170 9.303 286,694 +0.15(+1.69%)
Oct 21, 2005 8.860 9.163 8.846 9.148 349,977 +0.29(+3.25%)
Oct 20, 2005 9.036 9.111 8.769 8.860 299,493 -0.20(-2.17%)
Oct 19, 2005 8.769 9.113 8.727 9.057 439,569 +0.20(+2.22%)
Oct 18, 2005 9.254 9.254 8.727 8.860 950,954 -0.46(-4.98%)
Oct 17, 2005 9.282 9.352 9.141 9.324 277,592 -0.01(-0.08%)
Oct 14, 2005 9.233 9.423 9.141 9.331 198,666 +0.10(+1.07%)
Oct 13, 2005 9.177 9.409 9.092 9.233 312,718 +0.02(+0.23%)
Oct 12, 2005 9.317 9.402 9.085 9.212 256,687 -0.14(-1.50%)
Oct 11, 2005 9.493 9.493 9.170 9.352 753,852 -0.08(-0.89%)
Oct 10, 2005 9.486 9.591 9.388 9.437 176,624 -0.05(-0.52%)
Oct 07, 2005 9.437 9.590 9.338 9.486 143,062 +0.12(+1.28%)
Oct 06, 2005 9.409 9.570 9.240 9.366 264,651 -0.13(-1.33%)
Oct 05, 2005 9.767 9.767 9.430 9.493 178,615 -0.34(-3.43%)
Oct 04, 2005 9.852 10.04 9.739 9.831 171,931 -0.01(-0.14%)
Oct 03, 2005 9.845 10.01 9.809 9.845 225,544 -0.06(-0.64%)
Sep 30, 2005 9.887 9.978 9.711 9.908 169,798 +0.03(+0.28%)
Sep 29, 2005 9.634 9.985 9.479 9.880 192,409 +0.28(+2.93%)
Sep 28, 2005 9.599 9.817 9.507 9.599 293,662 -0.10(-1.02%)
Sep 27, 2005 9.880 9.894 9.655 9.697 702,514 -0.11(-1.15%)
Sep 26, 2005 10.06 10.10 9.690 9.809 628,849 -0.25(-2.52%)
Sep 23, 2005 10.06 10.20 9.915 10.06 145,622 +0.01(+0.14%)
Sep 22, 2005 9.957 10.18 9.802 10.05 208,478 +0.12(+1.20%)
Sep 21, 2005 9.936 10.15 9.929 9.929 234,645 -0.14(-1.40%)
Sep 20, 2005 10.15 10.34 10.04 10.07 317,411 -0.13(-1.24%)
Sep 19, 2005 10.40 10.41 10.13 10.20 271,619 -0.20(-1.96%)
Sep 16, 2005 10.35 10.41 10.17 10.40 1,156,731 +0.12(+1.16%)
Sep 15, 2005 10.34 10.41 10.16 10.28 155,577 -0.01(-0.14%)
Sep 14, 2005 10.30 10.34 10.10 10.29 257,825 +0.05(+0.48%)
Sep 13, 2005 10.26 10.32 10.16 10.25 251,995 -0.13(-1.22%)
Sep 12, 2005 10.13 10.49 10.13 10.37 613,917 +0.32(+3.15%)
Sep 09, 2005 9.824 10.20 9.824 10.06 783,858 +0.33(+3.40%)
Sep 08, 2005 9.774 9.845 9.563 9.725 292,524 -0.11(-1.14%)
Sep 07, 2005 9.690 9.901 9.549 9.838 332,485 +0.06(+0.58%)
Sep 06, 2005 9.381 9.781 9.352 9.781 262,376 +0.36(+3.81%)
Sep 02, 2005 9.493 9.514 9.388 9.423 166,242 -0.11(-1.11%)
Sep 01, 2005 9.641 9.655 9.359 9.528 357,087 -0.11(-1.17%)
Aug 31, 2005 9.514 9.641 9.156 9.641 316,700 +0.13(+1.33%)
Aug 30, 2005 9.184 9.521 8.973 9.514 579,787 +0.26(+2.81%)
Aug 29, 2005 8.881 9.261 8.656 9.254 397,475 +0.37(+4.20%)
Aug 26, 2005 8.966 8.966 8.727 8.881 223,126 -0.06(-0.71%)
Aug 25, 2005 8.952 8.966 8.860 8.945 188,427 -0.04(-0.47%)
Aug 24, 2005 8.860 8.987 8.670 8.987 491,902 -0.01(-0.16%)
Aug 23, 2005 8.790 9.022 8.635 9.001 877,716 +0.19(+2.15%)
Aug 22, 2005 8.628 8.825 8.621 8.811 369,744 +0.20(+2.29%)
Aug 19, 2005 8.607 8.663 8.502 8.614 321,535 -0.03(-0.33%)
Aug 18, 2005 8.614 8.642 8.509 8.642 312,860 -0.03(-0.32%)
Aug 17, 2005 8.544 8.734 8.516 8.670 277,023 +0.09(+1.07%)
Aug 16, 2005 8.748 8.748 8.509 8.579 225,259 -0.20(-2.32%)
Aug 15, 2005 8.607 8.783 8.445 8.783 184,872 +0.11(+1.30%)
Aug 12, 2005 8.720 8.727 8.509 8.670 230,663 -0.25(-2.84%)
Aug 11, 2005 8.698 8.923 8.614 8.923 250,430 +0.15(+1.76%)
Aug 10, 2005 9.127 9.141 8.663 8.769 428,334 -0.37(-4.00%)
Aug 09, 2005 9.141 9.177 8.980 9.134 443,408 -0.01(-0.08%)
Aug 08, 2005 9.177 9.212 9.141 9.141 513,802 +0.00(+0.00%)
Aug 05, 2005 9.085 9.184 9.085 9.141 268,775 +0.06(+0.62%)
Aug 04, 2005 9.148 9.170 9.015 9.085 293,377 -0.13(-1.45%)
Aug 03, 2005 9.163 9.219 9.141 9.219 241,755 +0.02(+0.23%)
Aug 02, 2005 9.156 9.226 9.099 9.198 190,276 +0.11(+1.24%)
Aug 01, 2005 9.036 9.170 8.959 9.085 239,765 +0.12(+1.33%)
Jul 29, 2005 9.071 9.099 8.867 8.966 200,373 -0.14(-1.54%)
Jul 28, 2005 8.888 9.106 8.804 9.106 202,790 +0.29(+3.27%)
Jul 27, 2005 9.008 9.008 8.755 8.818 217,438 -0.12(-1.34%)
Jul 26, 2005 8.930 9.127 8.860 8.938 123,579 +0.06(+0.63%)
Jul 25, 2005 9.050 9.134 8.874 8.881 125,997 -0.18(-1.94%)
Jul 22, 2005 9.008 9.106 8.930 9.057 244,457 +0.08(+0.94%)
Jul 21, 2005 8.973 9.141 8.874 8.973 575,948 +0.00(+0.00%)
Jul 20, 2005 8.860 9.036 8.811 8.973 633,116 +0.08(+0.87%)
Jul 19, 2005 8.614 8.895 8.614 8.895 429,472 +0.33(+3.86%)
Jul 18, 2005 8.558 8.621 8.509 8.565 267,353 -0.04(-0.49%)
Jul 15, 2005 8.614 8.698 8.537 8.607 295,795 -0.01(-0.16%)
Jul 14, 2005 8.720 8.909 8.607 8.621 194,684 -0.05(-0.57%)
Jul 13, 2005 8.790 8.825 8.621 8.670 376,854 -0.06(-0.72%)
Jul 12, 2005 8.825 8.860 8.621 8.734 467,442 -0.10(-1.11%)
Jul 11, 2005 8.832 8.930 8.762 8.832 288,116 +0.01(+0.08%)
Jul 08, 2005 8.635 8.867 8.516 8.825 348,981 +0.21(+2.45%)
Jul 07, 2005 8.509 8.698 8.473 8.614 240,191 -0.04(-0.49%)
Jul 06, 2005 8.572 8.691 8.438 8.656 520,628 +0.02(+0.24%)
Jul 05, 2005 8.684 8.705 8.509 8.635 497,164 -0.11(-1.29%)
Jul 01, 2005 8.691 9.015 8.663 8.748 263,371 +0.03(+0.32%)
Jun 30, 2005 9.022 9.050 8.691 8.720 207,767 -0.23(-2.59%)
Jun 29, 2005 8.966 9.078 8.720 8.952 137,374 -0.02(-0.24%)
Jun 28, 2005 8.790 8.973 8.748 8.973 190,845 +0.29(+3.32%)
Jun 27, 2005 8.762 8.762 8.516 8.684 255,408 -0.11(-1.20%)
Jun 24, 2005 8.874 8.930 8.628 8.790 859,229 -0.14(-1.57%)
Jun 23, 2005 9.289 9.345 8.860 8.930 252,421 -0.43(-4.58%)
Jun 22, 2005 9.106 9.388 9.106 9.359 324,521 +0.27(+2.94%)
Jun 21, 2005 8.769 9.141 8.769 9.092 674,356 +0.30(+3.44%)
Jun 20, 2005 8.445 8.825 8.445 8.790 690,284 +0.32(+3.73%)
Jun 17, 2005 8.438 8.530 8.410 8.473 770,632 -0.01(-0.17%)
Jun 16, 2005 8.473 8.523 8.424 8.487 556,607 -0.02(-0.25%)
Jun 15, 2005 8.459 8.537 8.410 8.509 364,198 +0.00(+0.00%)
Jun 14, 2005 8.466 8.558 8.389 8.509 255,692 +0.00(+0.00%)
Jun 13, 2005 8.016 8.551 8.016 8.509 444,404 +0.49(+6.14%)
Jun 10, 2005 8.037 8.066 7.925 8.016 157,994 -0.01(-0.18%)
Jun 09, 2005 8.087 8.087 7.848 8.030 191,271 -0.04(-0.52%)
Jun 08, 2005 7.939 8.108 7.911 8.073 957,069 +0.13(+1.59%)
Jun 07, 2005 8.016 8.080 7.869 7.946 958,633 -0.02(-0.26%)
Jun 06, 2005 7.876 7.988 7.812 7.967 195,395 +0.13(+1.61%)
Jun 03, 2005 7.897 7.967 7.812 7.841 179,610 -0.10(-1.24%)
Jun 02, 2005 8.016 8.044 7.862 7.939 640,937 -0.16(-2.00%)
Jun 01, 2005 7.904 8.101 7.848 8.101 280,294 +0.23(+2.86%)
May 31, 2005 8.157 8.157 7.876 7.876 245,880 -0.27(-3.28%)
May 27, 2005 8.044 8.185 8.016 8.143 154,154 +0.11(+1.31%)
May 26, 2005 7.953 8.298 7.953 8.037 222,557 +0.09(+1.15%)
May 25, 2005 8.122 8.122 7.946 7.946 193,689 -0.24(-2.92%)
May 24, 2005 8.227 8.248 8.115 8.185 257,256 -0.03(-0.34%)
May 23, 2005 8.234 8.301 8.136 8.213 137,943 +0.01(+0.17%)
May 20, 2005 8.192 8.284 8.115 8.199 223,410 -0.02(-0.26%)
May 19, 2005 8.227 8.291 8.122 8.220 219,855 -0.01(-0.09%)
May 18, 2005 8.108 8.354 8.108 8.227 249,577 +0.17(+2.09%)
May 17, 2005 7.925 8.199 7.862 8.059 142,351 +0.08(+0.97%)
May 16, 2005 7.791 8.009 7.770 7.981 163,398 +0.19(+2.44%)
May 13, 2005 7.911 8.023 7.700 7.791 351,968 -0.11(-1.34%)
May 12, 2005 8.115 8.157 7.883 7.897 288,969 -0.22(-2.69%)
May 11, 2005 8.227 8.255 8.052 8.115 259,389 -0.07(-0.86%)
May 10, 2005 8.087 8.185 8.009 8.185 344,573 +0.03(+0.34%)
May 09, 2005 8.171 8.171 8.030 8.157 263,798 -0.04(-0.43%)
May 06, 2005 8.333 8.431 8.150 8.192 359,789 -0.08(-0.94%)
May 05, 2005 8.375 8.424 8.122 8.270 166,100 -0.15(-1.84%)
May 04, 2005 8.361 8.473 8.213 8.424 213,598 +0.13(+1.53%)
May 03, 2005 8.255 8.424 8.185 8.298 202,932 +0.05(+0.60%)
May 02, 2005 8.431 8.431 8.009 8.248 319,117 -0.14(-1.68%)
Apr 29, 2005 8.115 8.410 7.791 8.389 508,114 +0.28(+3.47%)
Apr 28, 2005 8.558 8.565 8.108 8.108 734,795 -0.44(-5.18%)
Apr 27, 2005 9.043 9.043 8.410 8.551 939,577 -0.49(-5.44%)
Apr 26, 2005 9.141 9.704 8.832 9.043 850,554 -0.78(-7.95%)
Apr 25, 2005 9.746 9.845 9.563 9.824 228,388 +0.11(+1.16%)
Apr 22, 2005 9.950 9.950 9.613 9.711 238,058 -0.24(-2.40%)
Apr 21, 2005 9.915 10.06 9.788 9.950 320,824 +0.12(+1.22%)
Apr 20, 2005 9.809 9.936 9.767 9.831 344,857 +0.00(+0.00%)
Apr 19, 2005 9.704 9.908 9.599 9.831 136,947 +0.13(+1.30%)
Apr 18, 2005 9.549 9.809 9.458 9.704 102,390 +0.15(+1.62%)
Apr 15, 2005 9.739 9.936 9.521 9.549 243,889 -0.19(-1.95%)
Apr 14, 2005 9.985 10.10 9.732 9.739 146,049 -0.27(-2.74%)
Apr 13, 2005 10.33 10.33 10.01 10.01 194,684 -0.31(-3.00%)
Apr 12, 2005 10.14 10.40 10.04 10.32 179,183 +0.18(+1.80%)
Apr 11, 2005 10.16 10.23 10.13 10.14 151,737 -0.06(-0.55%)
Apr 08, 2005 10.34 10.34 10.16 10.20 162,971 -0.15(-1.49%)
Apr 07, 2005 10.27 10.50 10.25 10.35 115,758 +0.06(+0.55%)
Apr 06, 2005 10.34 10.44 10.29 10.29 109,785 -0.02(-0.20%)
Apr 05, 2005 10.27 10.36 10.18 10.32 185,156 +0.03(+0.27%)
Apr 04, 2005 10.16 10.33 10.16 10.29 210,896 -0.11(-1.08%)
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.