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

Glatfelter (NY: GLT )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Apr 01, 2005 10.35 10.48 10.20 10.40 246,448 +0.03(+0.27%)
Mar 31, 2005 10.26 10.39 10.22 10.37 198,524 +0.08(+0.75%)
Mar 30, 2005 10.14 10.32 10.14 10.29 247,444 +0.15(+1.53%)
Mar 29, 2005 10.23 10.44 10.14 10.14 356,661 -0.11(-1.10%)
Mar 28, 2005 10.16 10.34 10.09 10.25 230,948 +0.15(+1.53%)
Mar 24, 2005 10.46 10.62 10.10 10.10 347,133 -0.41(-3.95%)
Mar 23, 2005 10.24 10.52 10.22 10.51 254,412 +0.27(+2.68%)
Mar 22, 2005 10.38 10.45 10.21 10.24 291,813 -0.14(-1.36%)
Mar 21, 2005 10.51 10.51 10.27 10.38 165,247 -0.18(-1.67%)
Mar 18, 2005 10.48 10.58 10.34 10.55 587,324 +0.11(+1.01%)
Mar 17, 2005 10.32 10.46 10.27 10.45 180,037 +0.15(+1.43%)
Mar 16, 2005 10.41 10.47 10.28 10.30 300,346 -0.11(-1.08%)
Mar 15, 2005 10.30 10.44 10.27 10.41 306,745 +0.15(+1.51%)
Mar 14, 2005 10.20 10.34 10.15 10.26 214,593 +0.11(+1.11%)
Mar 11, 2005 10.01 10.20 9.999 10.15 158,705 +0.17(+1.69%)
Mar 10, 2005 10.10 10.20 9.950 9.978 153,301 -0.09(-0.91%)
Mar 09, 2005 10.18 10.27 10.01 10.07 182,454 -0.11(-1.10%)
Mar 08, 2005 10.34 10.36 10.14 10.18 284,418 -0.15(-1.50%)
Mar 07, 2005 10.61 10.61 10.32 10.34 338,458 -0.27(-2.58%)
Mar 04, 2005 10.41 10.69 10.41 10.61 375,859 +0.25(+2.44%)
Mar 03, 2005 10.22 10.38 10.08 10.36 304,896 +0.15(+1.52%)
Mar 02, 2005 10.20 10.39 9.704 10.20 530,867 -0.39(-3.72%)
Mar 01, 2005 10.46 10.63 10.41 10.60 552,910 +0.18(+1.69%)
Feb 28, 2005 10.27 10.49 10.25 10.42 254,412 +0.04(+0.34%)
Feb 25, 2005 10.19 10.39 10.11 10.39 188,427 +0.21(+2.07%)
Feb 24, 2005 9.838 10.19 9.732 10.18 274,464 +0.27(+2.70%)
Feb 23, 2005 9.549 9.936 9.549 9.908 259,389 +0.37(+3.83%)
Feb 22, 2005 9.669 9.669 9.472 9.542 315,136 -0.15(-1.60%)
Feb 18, 2005 9.831 9.894 9.669 9.697 202,648 -0.06(-0.65%)
Feb 17, 2005 10.12 10.15 9.739 9.760 488,489 -0.43(-4.21%)
Feb 16, 2005 9.704 10.19 9.690 10.19 335,756 +0.60(+6.23%)
Feb 15, 2005 9.599 9.697 9.528 9.591 180,321 +0.03(+0.29%)
Feb 14, 2005 9.444 9.570 9.430 9.563 188,427 +0.12(+1.27%)
Feb 11, 2005 9.458 9.479 9.388 9.444 438,004 -0.05(-0.52%)
Feb 10, 2005 9.493 9.500 9.373 9.493 257,114 +0.00(+0.00%)
Feb 09, 2005 9.669 9.704 9.493 9.493 192,693 -0.20(-2.10%)
Feb 08, 2005 9.859 9.915 9.606 9.697 135,098 -0.12(-1.22%)
Feb 07, 2005 9.774 9.859 9.697 9.817 155,861 -0.13(-1.27%)
Feb 04, 2005 9.753 9.950 9.746 9.943 116,469 +0.19(+1.95%)
Feb 03, 2005 9.781 9.809 9.613 9.753 197,955 -0.03(-0.29%)
Feb 02, 2005 9.880 9.880 9.676 9.781 168,375 -0.09(-0.93%)
Feb 01, 2005 9.648 9.894 9.514 9.873 440,706 +0.32(+3.39%)
Jan 31, 2005 9.458 9.570 9.345 9.549 440,280 +0.29(+3.11%)
Jan 28, 2005 9.303 9.388 9.177 9.261 169,086 -0.04(-0.38%)
Jan 27, 2005 9.310 9.366 9.219 9.296 228,246 -0.01(-0.15%)
Jan 26, 2005 9.212 9.310 9.198 9.310 338,031 +0.11(+1.22%)
Jan 25, 2005 9.170 9.289 9.141 9.198 233,934 +0.04(+0.46%)
Jan 24, 2005 9.254 9.254 9.043 9.156 100,257 -0.08(-0.84%)
Jan 21, 2005 9.352 9.388 9.191 9.233 129,979 -0.13(-1.43%)
Jan 20, 2005 9.212 9.451 9.177 9.366 289,680 +0.13(+1.45%)
Jan 19, 2005 9.521 9.521 9.198 9.233 456,918 -0.27(-2.88%)
Jan 18, 2005 9.591 9.599 9.423 9.507 253,843 -0.08(-0.88%)
Jan 14, 2005 9.451 9.634 9.416 9.591 258,252 +0.17(+1.79%)
Jan 13, 2005 9.528 9.577 9.352 9.423 323,526 -0.18(-1.83%)
Jan 12, 2005 9.774 9.781 9.465 9.599 445,968 -0.23(-2.36%)
Jan 11, 2005 9.859 9.908 9.669 9.831 226,255 -0.06(-0.57%)
Jan 10, 2005 9.838 10.16 9.838 9.887 302,052 +0.08(+0.79%)
Jan 07, 2005 9.936 9.936 9.774 9.809 287,689 -0.16(-1.62%)
Jan 06, 2005 9.817 10.03 9.739 9.971 333,907 +0.19(+1.94%)
Jan 05, 2005 10.25 10.32 9.690 9.781 797,368 -0.53(-5.18%)
Jan 04, 2005 10.48 10.53 10.19 10.32 271,051 -0.23(-2.13%)
Jan 03, 2005 10.75 10.88 10.52 10.54 176,339 -0.20(-1.90%)
Dec 31, 2004 10.84 10.88 10.74 10.74 88,880 -0.13(-1.23%)
Dec 30, 2004 10.85 10.88 10.83 10.88 143,915 +0.04(+0.39%)
Dec 29, 2004 10.79 10.88 10.79 10.84 78,926 +0.01(+0.06%)
Dec 28, 2004 10.67 10.83 10.67 10.83 196,533 +0.15(+1.45%)
Dec 27, 2004 10.88 10.88 10.60 10.67 154,439 -0.08(-0.78%)
Dec 23, 2004 10.69 10.76 10.64 10.76 70,535 +0.07(+0.66%)
Dec 22, 2004 10.63 10.78 10.63 10.69 142,493 +0.01(+0.07%)
Dec 21, 2004 10.79 10.89 10.60 10.68 288,116 -0.13(-1.24%)
Dec 20, 2004 10.63 10.81 10.54 10.81 246,022 +0.13(+1.25%)
Dec 17, 2004 10.55 10.68 10.55 10.68 257,114 +0.11(+1.00%)
Dec 16, 2004 10.65 10.70 10.49 10.58 180,037 -0.11(-0.99%)
Dec 15, 2004 10.56 10.72 10.56 10.68 259,816 +0.10(+0.93%)
Dec 14, 2004 10.55 10.58 10.44 10.58 138,796 +0.04(+0.33%)
Dec 13, 2004 10.55 10.55 10.36 10.55 177,477 +0.06(+0.54%)
Dec 10, 2004 10.34 10.55 10.32 10.49 159,416 +0.08(+0.74%)
Dec 09, 2004 10.48 10.48 10.25 10.41 400,319 -0.10(-0.94%)
Dec 08, 2004 10.41 10.55 10.41 10.51 308,025 +0.11(+1.01%)
Dec 07, 2004 10.55 10.57 10.41 10.41 325,517 -0.15(-1.40%)
Dec 06, 2004 10.56 10.60 10.41 10.55 297,644 -0.01(-0.13%)
Dec 03, 2004 10.37 10.58 10.37 10.57 294,515 +0.20(+1.90%)
Dec 02, 2004 10.44 10.44 10.23 10.37 219,429 -0.09(-0.87%)
Dec 01, 2004 10.15 10.47 10.13 10.46 471,566 +0.35(+3.48%)
Nov 30, 2004 10.18 10.23 10.02 10.11 161,123 -0.06(-0.55%)
Nov 29, 2004 10.12 10.25 9.922 10.17 247,017 +0.08(+0.84%)
Nov 26, 2004 10.02 10.11 9.999 10.08 79,779 +0.06(+0.63%)
Nov 24, 2004 10.01 10.02 9.922 10.02 76,935 +0.03(+0.28%)
Nov 23, 2004 10.04 10.09 9.795 9.992 205,350 -0.04(-0.35%)
Nov 22, 2004 9.887 10.08 9.809 10.03 430,041 +0.14(+1.42%)
Nov 19, 2004 9.676 9.922 9.563 9.887 346,422 +0.11(+1.08%)
Nov 18, 2004 9.880 9.880 9.732 9.781 143,631 -0.06(-0.64%)
Nov 17, 2004 9.831 10.01 9.760 9.845 380,125 +0.13(+1.30%)
Nov 16, 2004 9.704 9.774 9.669 9.718 352,679 -0.03(-0.29%)
Nov 15, 2004 9.795 9.795 9.634 9.746 300,772 -0.05(-0.50%)
Nov 12, 2004 9.760 9.795 9.599 9.795 221,988 +0.13(+1.38%)
Nov 11, 2004 9.584 9.662 9.486 9.662 203,359 +0.07(+0.73%)
Nov 10, 2004 9.493 9.662 9.458 9.591 276,739 +0.04(+0.44%)
Nov 09, 2004 9.458 9.591 9.416 9.549 348,839 +0.06(+0.59%)
Nov 08, 2004 9.437 9.634 9.402 9.493 405,012 -0.01(-0.15%)
Nov 05, 2004 9.493 9.549 9.310 9.507 400,603 +0.05(+0.52%)
Nov 04, 2004 9.282 9.479 9.141 9.458 145,622 +0.18(+1.89%)
Nov 03, 2004 9.141 9.352 9.057 9.282 538,404 +0.20(+2.25%)
Nov 02, 2004 9.043 9.120 8.930 9.078 327,223 +0.04(+0.47%)
Nov 01, 2004 8.720 9.050 8.614 9.036 439,853 +0.30(+3.38%)
Oct 29, 2004 8.487 8.741 8.487 8.741 551,914 +0.25(+2.98%)
Oct 28, 2004 8.277 8.516 8.199 8.487 383,965 +0.26(+3.16%)
Oct 27, 2004 8.136 8.431 8.108 8.227 597,848 +0.11(+1.39%)
Oct 26, 2004 8.136 8.136 7.981 8.115 286,978 -0.02(-0.26%)
Oct 25, 2004 8.016 8.136 8.016 8.136 244,884 +0.08(+1.05%)
Oct 22, 2004 8.312 8.340 8.016 8.052 268,775 -0.15(-1.89%)
Oct 21, 2004 8.030 8.298 8.023 8.206 201,795 +0.15(+1.92%)
Oct 20, 2004 7.974 8.080 7.974 8.052 420,228 +0.06(+0.70%)
Oct 19, 2004 8.143 8.227 7.981 7.995 390,364 -0.15(-1.81%)
Oct 18, 2004 8.298 8.298 7.988 8.143 359,505 -0.18(-2.11%)
Oct 15, 2004 8.333 8.403 8.270 8.319 170,509 -0.01(-0.17%)
Oct 14, 2004 8.438 8.495 8.333 8.333 110,070 -0.15(-1.82%)
Oct 13, 2004 8.705 8.705 8.431 8.487 216,016 -0.18(-2.03%)
Oct 12, 2004 8.649 8.691 8.586 8.663 171,504 +0.01(+0.16%)
Oct 11, 2004 8.720 8.727 8.614 8.649 76,366 -0.08(-0.89%)
Oct 08, 2004 8.720 8.783 8.635 8.727 484,080 -0.03(-0.32%)
Oct 07, 2004 8.846 8.860 8.748 8.755 287,547 -0.11(-1.19%)
Oct 06, 2004 8.755 8.881 8.741 8.860 310,727 +0.09(+1.04%)
Oct 05, 2004 8.769 8.811 8.656 8.769 288,258 -0.02(-0.24%)
Oct 04, 2004 8.825 8.825 8.614 8.790 389,369 -0.05(-0.56%)
Oct 01, 2004 8.790 8.839 8.691 8.839 798,790 +0.13(+1.45%)
Sep 30, 2004 8.734 8.811 8.649 8.713 433,312 -0.02(-0.24%)
Sep 29, 2004 8.438 8.769 8.417 8.734 388,516 +0.12(+1.39%)
Sep 28, 2004 8.466 8.705 8.445 8.614 401,030 +0.11(+1.32%)
Sep 27, 2004 8.544 8.593 8.396 8.502 428,903 -0.09(-1.06%)
Sep 24, 2004 8.487 8.670 8.459 8.593 524,894 +0.08(+0.91%)
Sep 23, 2004 8.403 8.543 8.333 8.516 809,455 +0.25(+3.06%)
Sep 22, 2004 8.122 8.438 8.087 8.262 4,210,251 -0.13(-1.59%)
Sep 21, 2004 8.790 8.790 8.122 8.396 1,332,359 -0.39(-4.48%)
Sep 20, 2004 8.776 8.818 8.621 8.790 491,475 -0.06(-0.64%)
Sep 17, 2004 8.895 9.057 8.811 8.846 449,523 +0.00(+0.00%)
Sep 16, 2004 8.769 8.973 8.741 8.846 231,374 +0.10(+1.13%)
Sep 15, 2004 8.832 8.860 8.670 8.748 179,041 -0.12(-1.35%)
Sep 14, 2004 8.895 9.001 8.797 8.867 96,275 -0.07(-0.79%)
Sep 13, 2004 9.036 9.071 8.938 8.938 68,544 -0.07(-0.78%)
Sep 10, 2004 8.895 9.071 8.825 9.008 108,363 +0.05(+0.55%)
Sep 09, 2004 9.106 9.156 8.959 8.959 295,084 -0.08(-0.86%)
Sep 08, 2004 9.099 9.170 9.036 9.036 128,130 -0.13(-1.46%)
Sep 07, 2004 9.177 9.177 9.071 9.170 107,652 +0.15(+1.72%)
Sep 03, 2004 9.106 9.127 8.930 9.015 97,840 -0.04(-0.47%)
Sep 02, 2004 8.930 9.120 8.930 9.057 126,281 +0.08(+0.86%)
Sep 01, 2004 8.846 9.120 8.790 8.980 138,511 +0.06(+0.71%)
Aug 31, 2004 8.945 9.057 8.825 8.916 164,394 +0.03(+0.32%)
Aug 30, 2004 9.106 9.141 8.811 8.888 101,679 -0.27(-2.99%)
Aug 27, 2004 9.141 9.233 9.008 9.163 148,182 -0.01(-0.08%)
Aug 26, 2004 8.994 9.233 8.994 9.170 105,946 +0.15(+1.64%)
Aug 25, 2004 9.001 9.085 8.888 9.022 130,690 +0.01(+0.16%)
Aug 24, 2004 9.043 9.106 8.938 9.008 76,935 +0.03(+0.31%)
Aug 23, 2004 9.141 9.148 8.966 8.980 106,514 -0.27(-2.89%)
Aug 20, 2004 9.022 9.247 8.973 9.247 91,156 +0.25(+2.81%)
Aug 19, 2004 9.001 9.106 8.881 8.994 141,782 -0.04(-0.47%)
Aug 18, 2004 8.959 9.120 8.938 9.036 144,484 +0.01(+0.16%)
Aug 17, 2004 9.071 9.134 8.952 9.022 127,561 -0.01(-0.08%)
Aug 16, 2004 8.874 9.120 8.874 9.029 173,495 +0.15(+1.74%)
Aug 13, 2004 8.980 9.085 8.797 8.874 74,659 -0.04(-0.47%)
Aug 12, 2004 9.001 9.036 8.867 8.916 118,033 -0.15(-1.71%)
Aug 11, 2004 9.050 9.099 8.888 9.071 153,443 -0.05(-0.54%)
Aug 10, 2004 8.888 9.275 8.888 9.120 117,180 +0.30(+3.43%)
Aug 09, 2004 8.909 9.029 8.755 8.818 125,286 +0.03(+0.32%)
Aug 06, 2004 8.945 9.134 8.790 8.790 131,828 -0.23(-2.50%)
Aug 05, 2004 9.402 9.493 8.987 9.015 305,892 -0.32(-3.39%)
Aug 04, 2004 9.352 9.521 9.148 9.331 162,118 -0.06(-0.67%)
Aug 03, 2004 9.458 9.493 9.345 9.395 105,661 -0.13(-1.40%)
Aug 02, 2004 9.402 9.542 9.170 9.528 196,391 +0.15(+1.65%)
Jul 30, 2004 9.599 9.599 9.331 9.373 132,539 -0.23(-2.34%)
Jul 29, 2004 9.620 9.620 9.275 9.599 138,938 +0.01(+0.15%)
Jul 28, 2004 9.599 9.669 9.395 9.584 247,586 -0.01(-0.15%)
Jul 27, 2004 9.282 9.599 9.282 9.599 260,954 +0.34(+3.72%)
Jul 26, 2004 9.409 9.507 9.177 9.254 171,788 +0.01(+0.08%)
Jul 23, 2004 9.563 9.563 9.247 9.247 150,315 -0.34(-3.52%)
Jul 22, 2004 9.613 9.711 9.219 9.584 190,845 -0.04(-0.44%)
Jul 21, 2004 9.915 9.915 9.577 9.627 228,530 -0.29(-2.91%)
Jul 20, 2004 9.845 9.943 9.752 9.915 310,869 +0.05(+0.50%)
Jul 19, 2004 9.915 9.915 9.788 9.866 150,173 -0.05(-0.50%)
Jul 16, 2004 9.859 10.01 9.746 9.915 291,102 +0.06(+0.57%)
Jul 15, 2004 9.795 9.901 9.662 9.859 247,728 +0.06(+0.57%)
Jul 14, 2004 9.528 9.802 9.486 9.802 273,895 +0.17(+1.75%)
Jul 13, 2004 9.500 9.648 9.423 9.634 183,450 +0.06(+0.66%)
Jul 12, 2004 9.247 9.570 9.163 9.570 317,411 +0.30(+3.26%)
Jul 09, 2004 9.212 9.282 9.177 9.268 162,687 +0.10(+1.07%)
Jul 08, 2004 9.458 9.458 9.071 9.170 486,924 -0.36(-3.76%)
Jul 07, 2004 9.613 9.613 9.451 9.528 223,553 -0.15(-1.53%)
Jul 06, 2004 9.634 9.767 9.563 9.676 192,267 -0.11(-1.08%)
Jul 02, 2004 9.788 9.824 9.697 9.781 104,097 -0.03(-0.29%)
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.