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

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2007 9.669 9.817 9.521 9.556 6,195,494 -0.11(-1.16%)
Jun 28, 2007 9.591 9.718 9.556 9.669 916,255 +0.08(+0.81%)
Jun 27, 2007 9.409 9.606 9.359 9.591 544,235 +0.11(+1.11%)
Jun 26, 2007 9.584 9.584 9.472 9.486 538,120 -0.03(-0.30%)
Jun 25, 2007 9.718 9.788 9.500 9.514 724,130 -0.20(-2.10%)
Jun 22, 2007 9.388 9.739 9.317 9.718 1,251,727 +0.16(+1.69%)
Jun 21, 2007 9.549 9.577 9.458 9.556 514,086 -0.03(-0.29%)
Jun 20, 2007 9.774 9.774 9.570 9.584 540,822 -0.18(-1.87%)
Jun 19, 2007 9.704 9.817 9.683 9.767 569,548 +0.03(+0.29%)
Jun 18, 2007 9.683 9.795 9.634 9.739 473,983 +0.11(+1.09%)
Jun 15, 2007 9.613 9.662 9.528 9.634 986,791 +0.11(+1.18%)
Jun 14, 2007 9.606 9.662 9.486 9.521 406,150 -0.06(-0.59%)
Jun 13, 2007 9.549 9.599 9.486 9.577 332,201 +0.06(+0.67%)
Jun 12, 2007 9.563 9.669 9.486 9.514 439,000 -0.08(-0.88%)
Jun 11, 2007 9.697 9.732 9.570 9.599 420,655 -0.09(-0.94%)
Jun 08, 2007 9.577 9.739 9.493 9.690 430,610 +0.13(+1.40%)
Jun 07, 2007 9.085 9.690 9.085 9.556 526,601 -0.13(-1.38%)
Jun 06, 2007 9.662 9.739 9.620 9.690 572,819 -0.04(-0.43%)
Jun 05, 2007 9.852 9.915 9.725 9.732 1,187,021 -0.13(-1.35%)
Jun 04, 2007 9.838 9.880 9.774 9.866 496,879 +0.01(+0.14%)
Jun 01, 2007 9.599 9.852 9.563 9.852 1,102,407 +0.30(+3.09%)
May 31, 2007 9.915 9.915 9.521 9.556 519,775 -0.01(-0.15%)
May 30, 2007 9.458 9.570 9.388 9.570 606,380 +0.07(+0.74%)
May 29, 2007 9.338 9.542 9.338 9.500 559,451 -0.01(-0.07%)
May 25, 2007 9.423 9.528 9.373 9.507 354,812 +0.14(+1.50%)
May 24, 2007 9.570 9.570 9.310 9.366 557,460 -0.16(-1.70%)
May 23, 2007 9.690 9.690 9.493 9.528 337,320 -0.08(-0.88%)
May 22, 2007 9.599 9.662 9.437 9.613 517,642 +0.01(+0.15%)
May 21, 2007 9.613 9.641 9.402 9.599 1,002,149 +0.03(+0.29%)
May 18, 2007 9.507 9.613 9.444 9.570 626,147 +0.04(+0.44%)
May 17, 2007 9.528 9.570 9.458 9.528 635,818 +0.00(+0.00%)
May 16, 2007 9.620 9.634 9.458 9.528 776,463 -0.04(-0.44%)
May 15, 2007 9.549 9.718 9.465 9.570 989,094 +0.03(+0.29%)
May 14, 2007 9.774 9.802 9.528 9.542 774,116 -0.23(-2.37%)
May 11, 2007 9.831 9.873 9.739 9.774 425,774 +0.01(+0.14%)
May 10, 2007 9.831 9.859 9.718 9.760 679,760 -0.14(-1.42%)
May 09, 2007 9.859 9.922 9.802 9.901 845,008 -0.02(-0.21%)
May 08, 2007 9.915 9.950 9.817 9.922 1,129,569 -0.01(-0.07%)
May 07, 2007 10.03 10.06 9.894 9.929 526,317 -0.10(-0.98%)
May 04, 2007 9.985 10.10 9.936 10.03 742,901 +0.04(+0.35%)
May 03, 2007 10.08 10.13 9.950 9.992 1,054,909 -0.04(-0.42%)
May 02, 2007 9.788 10.06 9.584 10.03 1,618,627 +0.24(+2.44%)
May 01, 2007 9.901 10.19 9.563 9.795 2,479,787 -0.72(-6.82%)
Apr 30, 2007 10.70 10.79 10.46 10.51 781,867 -0.10(-0.93%)
Apr 27, 2007 10.70 10.76 10.60 10.61 394,773 -0.11(-0.98%)
Apr 26, 2007 10.79 10.82 10.59 10.72 684,596 -0.07(-0.65%)
Apr 25, 2007 10.94 10.97 10.77 10.79 383,112 -0.08(-0.71%)
Apr 24, 2007 10.86 10.94 10.64 10.86 454,074 +0.18(+1.64%)
Apr 23, 2007 10.80 10.83 10.60 10.69 486,498 -0.13(-1.23%)
Apr 20, 2007 10.90 10.94 10.76 10.82 544,235 +0.12(+1.12%)
Apr 19, 2007 10.99 10.99 10.67 10.70 879,849 -0.33(-3.00%)
Apr 18, 2007 11.12 11.22 11.03 11.03 644,493 -0.14(-1.26%)
Apr 17, 2007 11.24 11.26 11.08 11.17 592,302 -0.08(-0.75%)
Apr 16, 2007 11.00 11.29 10.97 11.26 1,106,318 +0.32(+2.96%)
Apr 13, 2007 11.00 11.00 10.85 10.93 746,030 -0.07(-0.64%)
Apr 12, 2007 10.89 11.01 10.79 11.00 417,669 +0.12(+1.10%)
Apr 11, 2007 11.04 11.04 10.80 10.89 686,586 -0.14(-1.28%)
Apr 10, 2007 10.83 11.03 10.83 11.03 396,906 +0.15(+1.36%)
Apr 09, 2007 11.41 11.46 10.81 10.88 727,401 +0.06(+0.59%)
Apr 05, 2007 10.87 10.89 10.79 10.81 293,946 -0.04(-0.32%)
Apr 04, 2007 10.83 11.05 10.77 10.85 942,866 +0.04(+0.33%)
Apr 03, 2007 10.73 10.90 10.67 10.81 603,110 +0.08(+0.79%)
Apr 02, 2007 10.48 10.73 10.48 10.73 666,677 +0.25(+2.35%)
Mar 30, 2007 10.72 10.79 10.45 10.48 3,279,490 -0.24(-2.23%)
Mar 29, 2007 10.74 10.79 10.61 10.72 242,324 +0.07(+0.66%)
Mar 28, 2007 10.81 10.84 10.57 10.65 1,039,550 -0.22(-2.01%)
Mar 27, 2007 10.98 11.01 10.84 10.87 257,541 -0.18(-1.65%)
Mar 26, 2007 11.12 11.12 10.95 11.05 339,027 +0.00(+0.00%)
Mar 23, 2007 11.15 11.17 11.00 11.05 403,590 -0.05(-0.44%)
Mar 22, 2007 11.20 11.22 10.92 11.10 552,483 -0.06(-0.50%)
Mar 21, 2007 11.04 11.18 11.04 11.16 603,536 +0.12(+1.08%)
Mar 20, 2007 10.95 11.11 10.95 11.04 331,490 -0.01(-0.06%)
Mar 19, 2007 11.02 11.15 11.00 11.05 299,635 +0.07(+0.64%)
Mar 16, 2007 11.06 11.08 10.86 10.98 641,648 -0.11(-1.01%)
Mar 15, 2007 11.18 11.24 11.04 11.09 328,503 -0.04(-0.38%)
Mar 14, 2007 10.90 11.13 10.72 11.13 401,883 +0.27(+2.46%)
Mar 13, 2007 11.31 11.30 10.84 10.86 523,472 -0.45(-3.98%)
Mar 12, 2007 11.36 11.46 11.17 11.31 290,960 -0.05(-0.43%)
Mar 09, 2007 11.22 11.45 11.19 11.36 443,693 +0.21(+1.89%)
Mar 08, 2007 11.27 11.29 11.11 11.15 568,695 -0.06(-0.50%)
Mar 07, 2007 11.28 11.29 11.13 11.21 638,804 -0.11(-0.99%)
Mar 06, 2007 11.27 11.42 11.17 11.32 535,560 +0.13(+1.19%)
Mar 05, 2007 11.39 11.50 11.12 11.19 682,462 -0.30(-2.63%)
Mar 02, 2007 11.81 11.88 11.47 11.49 517,073 -0.32(-2.74%)
Mar 01, 2007 11.92 12.06 11.63 11.81 744,338 -0.13(-1.06%)
Feb 28, 2007 12.02 12.15 11.89 11.94 809,029 +0.06(+0.47%)
Feb 27, 2007 11.90 12.43 11.25 11.88 1,102,976 -0.65(-5.22%)
Feb 26, 2007 12.48 12.66 12.48 12.54 918,934 +0.11(+0.85%)
Feb 23, 2007 12.40 12.56 12.35 12.43 481,663 +0.06(+0.45%)
Feb 22, 2007 12.42 12.52 12.30 12.38 628,138 +0.00(+0.00%)
Feb 21, 2007 12.19 12.49 12.16 12.38 989,066 +0.20(+1.62%)
Feb 20, 2007 12.44 12.60 12.02 12.18 1,239,354 -0.22(-1.76%)
Feb 16, 2007 12.36 12.69 12.21 12.40 855,958 +0.04(+0.28%)
Feb 15, 2007 11.60 12.59 11.60 12.36 1,879,297 +0.80(+6.93%)
Feb 14, 2007 11.43 11.58 11.41 11.56 571,215 +0.13(+1.17%)
Feb 13, 2007 11.25 11.47 11.22 11.43 353,949 +0.18(+1.56%)
Feb 12, 2007 11.26 11.28 11.12 11.25 239,888 +0.03(+0.25%)
Feb 09, 2007 11.42 11.45 11.03 11.22 344,715 -0.21(-1.84%)
Feb 08, 2007 11.48 11.48 11.27 11.43 241,044 -0.03(-0.25%)
Feb 07, 2007 11.43 11.48 11.35 11.46 284,987 +0.04(+0.37%)
Feb 06, 2007 11.34 11.42 11.17 11.42 368,464 +0.13(+1.18%)
Feb 05, 2007 11.31 11.37 11.17 11.29 361,922 -0.13(-1.11%)
Feb 02, 2007 11.46 11.46 11.29 11.41 293,235 +0.08(+0.74%)
Feb 01, 2007 11.33 11.46 11.20 11.33 477,539 -0.06(-0.49%)
Jan 31, 2007 11.32 11.45 11.20 11.38 285,414 +0.02(+0.19%)
Jan 30, 2007 11.32 11.42 11.26 11.36 260,100 +0.08(+0.68%)
Jan 29, 2007 11.20 11.38 11.20 11.29 264,367 +0.13(+1.13%)
Jan 26, 2007 11.19 11.21 11.05 11.16 200,515 +0.01(+0.13%)
Jan 25, 2007 11.25 11.29 11.08 11.15 401,741 -0.11(-1.00%)
Jan 24, 2007 11.22 11.29 11.13 11.26 610,647 +0.11(+1.01%)
Jan 23, 2007 10.95 11.24 10.95 11.15 333,054 +0.15(+1.34%)
Jan 22, 2007 11.06 11.10 10.94 11.00 311,723 -0.11(-0.95%)
Jan 19, 2007 11.00 11.15 10.93 11.10 352,963 +0.04(+0.38%)
Jan 18, 2007 11.12 11.21 10.93 11.06 379,130 -0.08(-0.69%)
Jan 17, 2007 11.14 11.24 11.12 11.14 231,232 -0.06(-0.50%)
Jan 16, 2007 11.18 11.28 11.04 11.19 290,533 +0.07(+0.63%)
Jan 12, 2007 11.12 11.17 11.00 11.12 309,163 +0.04(+0.32%)
Jan 11, 2007 11.01 11.15 11.00 11.09 261,949 +0.15(+1.41%)
Jan 10, 2007 10.81 10.98 10.74 10.93 274,464 +0.01(+0.13%)
Jan 09, 2007 10.90 10.96 10.71 10.92 310,300 +0.01(+0.06%)
Jan 08, 2007 11.04 11.04 10.72 10.91 318,975 -0.08(-0.70%)
Jan 05, 2007 10.72 11.15 10.72 10.99 539,684 -0.07(-0.64%)
Jan 04, 2007 11.02 11.11 10.92 11.06 458,909 -0.02(-0.19%)
Jan 03, 2007 11.04 11.21 10.86 11.08 748,874 +0.18(+1.68%)
Dec 29, 2006 10.92 11.00 10.74 10.90 378,703 -0.05(-0.45%)
Dec 28, 2006 11.15 11.21 10.93 10.95 599,128 -0.20(-1.77%)
Dec 27, 2006 10.88 11.17 10.88 11.15 467,442 +0.35(+3.26%)
Dec 26, 2006 10.65 10.83 10.65 10.79 253,701 +0.09(+0.85%)
Dec 22, 2006 10.65 10.72 10.52 10.70 262,802 +0.13(+1.26%)
Dec 21, 2006 10.59 10.69 10.51 10.57 287,262 +0.01(+0.13%)
Dec 20, 2006 10.34 10.58 10.30 10.55 480,098 +0.22(+2.11%)
Dec 19, 2006 10.29 10.37 10.24 10.34 384,818 -0.03(-0.27%)
Dec 18, 2006 10.58 10.58 10.32 10.37 317,695 -0.26(-2.45%)
Dec 15, 2006 10.67 10.80 10.55 10.63 480,098 -0.04(-0.40%)
Dec 14, 2006 10.55 10.71 10.55 10.67 266,784 +0.14(+1.34%)
Dec 13, 2006 10.50 10.58 10.44 10.53 237,489 +0.10(+0.94%)
Dec 12, 2006 10.60 10.65 10.29 10.43 277,450 -0.02(-0.20%)
Dec 11, 2006 10.46 10.54 10.37 10.45 276,739 -0.04(-0.33%)
Dec 08, 2006 10.38 10.56 10.37 10.48 282,712 +0.09(+0.88%)
Dec 07, 2006 10.59 10.72 10.38 10.39 216,016 -0.22(-2.05%)
Dec 06, 2006 10.53 10.69 10.46 10.61 250,146 +0.08(+0.80%)
Dec 05, 2006 10.53 10.67 10.47 10.53 291,387 -0.02(-0.20%)
Dec 04, 2006 10.35 10.58 10.35 10.55 400,177 +0.21(+2.04%)
Dec 01, 2006 10.19 10.44 10.10 10.34 455,212 -0.08(-0.81%)
Nov 30, 2006 10.46 10.54 10.33 10.42 542,102 -0.06(-0.54%)
Nov 29, 2006 10.50 10.71 10.33 10.48 318,549 -0.07(-0.67%)
Nov 28, 2006 10.44 10.61 10.32 10.55 595,999 +0.18(+1.76%)
Nov 27, 2006 10.55 10.60 10.33 10.37 982,240 -0.29(-2.71%)
Nov 24, 2006 10.58 10.74 10.55 10.65 127,277 +0.04(+0.33%)
Nov 22, 2006 10.64 10.70 10.55 10.62 486,071 -0.02(-0.20%)
Nov 21, 2006 10.62 10.83 10.58 10.64 390,649 +0.15(+1.48%)
Nov 20, 2006 10.44 10.58 10.41 10.48 390,791 -0.02(-0.20%)
Nov 17, 2006 10.47 10.51 10.32 10.51 767,504 +0.04(+0.34%)
Nov 16, 2006 10.28 10.49 10.20 10.47 693,128 +0.26(+2.55%)
Nov 15, 2006 10.22 10.28 10.06 10.21 546,368 +0.03(+0.28%)
Nov 14, 2006 9.936 10.18 9.922 10.18 517,784 +0.29(+2.91%)
Nov 13, 2006 9.852 10.01 9.831 9.894 393,635 +0.01(+0.07%)
Nov 10, 2006 9.838 9.943 9.753 9.887 569,264 +0.10(+1.01%)
Nov 09, 2006 9.831 9.929 9.662 9.788 258,394 -0.04(-0.36%)
Nov 08, 2006 9.795 9.964 9.774 9.824 310,443 -0.04(-0.43%)
Nov 07, 2006 9.915 10.15 9.831 9.866 383,396 +0.05(+0.50%)
Nov 06, 2006 9.563 9.838 9.549 9.817 497,164 +0.32(+3.33%)
Nov 03, 2006 9.760 9.802 9.366 9.500 714,602 -0.23(-2.31%)
Nov 02, 2006 10.03 10.06 9.725 9.725 653,309 -0.32(-3.15%)
Nov 01, 2006 10.29 10.37 9.992 10.04 423,499 -0.25(-2.46%)
Oct 31, 2006 10.53 10.60 10.22 10.29 423,357 -0.17(-1.61%)
Oct 30, 2006 10.27 10.55 10.23 10.46 448,101 +0.27(+2.62%)
Oct 27, 2006 10.13 10.27 10.11 10.20 294,231 +0.05(+0.48%)
Oct 26, 2006 10.06 10.15 9.971 10.15 583,058 +0.16(+1.62%)
Oct 25, 2006 10.02 10.18 9.824 9.985 572,250 -0.07(-0.70%)
Oct 24, 2006 10.15 10.22 9.985 10.06 340,875 -0.08(-0.76%)
Oct 23, 2006 10.06 10.23 10.03 10.13 209,616 +0.00(+0.00%)
Oct 20, 2006 10.10 10.27 10.06 10.13 430,752 +0.08(+0.77%)
Oct 19, 2006 10.02 10.18 9.985 10.06 613,491 -0.01(-0.14%)
Oct 18, 2006 10.12 10.28 10.01 10.07 368,037 -0.06(-0.56%)
Oct 17, 2006 10.27 10.30 10.06 10.13 246,164 -0.21(-2.04%)
Oct 16, 2006 10.34 10.39 10.23 10.34 213,882 +0.06(+0.62%)
Oct 13, 2006 10.17 10.40 10.17 10.27 520,201 +0.13(+1.25%)
Oct 12, 2006 9.929 10.15 9.915 10.15 399,181 +0.33(+3.37%)
Oct 11, 2006 9.739 9.915 9.662 9.817 258,110 +0.01(+0.14%)
Oct 10, 2006 9.964 10.02 9.725 9.802 803,625 -0.13(-1.34%)
Oct 09, 2006 9.690 9.985 9.591 9.936 447,532 +0.23(+2.32%)
Oct 06, 2006 9.781 9.809 9.570 9.711 460,047 -0.07(-0.72%)
Oct 05, 2006 9.570 9.845 9.570 9.781 385,529 +0.25(+2.58%)
Oct 04, 2006 9.479 9.563 9.458 9.535 488,489 +0.04(+0.37%)
Oct 03, 2006 9.620 9.669 9.458 9.500 1,046,376 -0.18(-1.82%)
Oct 02, 2006 9.486 9.732 9.324 9.676 639,800 +0.15(+1.55%)
Sep 29, 2006 9.627 9.704 9.500 9.528 765,939 -0.11(-1.09%)
Sep 28, 2006 9.718 9.809 9.528 9.634 452,083 -0.09(-0.94%)
Sep 27, 2006 9.500 9.809 9.472 9.725 636,529 +0.30(+3.21%)
Sep 26, 2006 9.507 9.563 9.233 9.423 480,667 -0.06(-0.67%)
Sep 25, 2006 9.381 9.570 9.184 9.486 599,981 +0.08(+0.90%)
Sep 22, 2006 9.317 9.444 9.127 9.402 712,611 +0.05(+0.53%)
Sep 21, 2006 9.732 9.739 9.275 9.352 872,881 -0.37(-3.83%)
Sep 20, 2006 9.718 9.894 9.458 9.725 723,703 +0.04(+0.44%)
Sep 19, 2006 9.950 9.971 9.528 9.683 968,730 -0.41(-4.04%)
Sep 18, 2006 9.992 10.18 9.957 10.09 305,892 +0.04(+0.35%)
Sep 15, 2006 9.985 10.08 9.824 10.06 745,035 +0.13(+1.27%)
Sep 14, 2006 10.20 10.21 9.873 9.929 379,130 -0.33(-3.22%)
Sep 13, 2006 10.18 10.27 10.03 10.26 282,570 +0.01(+0.14%)
Sep 12, 2006 9.859 10.29 9.817 10.25 287,405 +0.37(+3.78%)
Sep 11, 2006 10.01 10.03 9.845 9.873 314,282 -0.18(-1.82%)
Sep 08, 2006 10.04 10.11 9.908 10.06 402,594 +0.01(+0.14%)
Sep 07, 2006 10.14 10.29 10.02 10.04 747,594 -0.20(-1.99%)
Sep 06, 2006 10.09 10.27 9.887 10.25 628,565 +0.01(+0.07%)
Sep 05, 2006 10.13 10.27 10.06 10.24 351,683 +0.13(+1.32%)
Sep 01, 2006 10.10 10.20 9.880 10.10 343,151 +0.01(+0.14%)
Aug 31, 2006 10.09 10.19 9.992 10.09 354,670 +0.05(+0.49%)
Aug 30, 2006 10.03 10.18 9.915 10.04 522,335 +0.04(+0.42%)
Aug 29, 2006 9.880 10.08 9.676 9.999 485,645 +0.23(+2.30%)
Aug 28, 2006 9.718 9.866 9.648 9.774 485,645 +0.04(+0.36%)
Aug 25, 2006 9.845 9.964 9.669 9.739 261,665 -0.15(-1.49%)
Aug 24, 2006 10.02 10.03 9.784 9.887 519,064 -0.07(-0.71%)
Aug 23, 2006 10.10 10.11 9.732 9.957 489,058 -0.04(-0.42%)
Aug 22, 2006 10.01 10.10 9.831 9.999 389,227 +0.06(+0.64%)
Aug 21, 2006 10.03 10.03 9.591 9.936 428,192 -0.09(-0.91%)
Aug 18, 2006 10.09 10.14 9.795 10.03 335,329 -0.05(-0.49%)
Aug 17, 2006 10.06 10.27 9.753 10.08 645,630 -0.05(-0.49%)
Aug 16, 2006 9.824 10.13 9.711 10.13 521,197 +0.32(+3.23%)
Aug 15, 2006 9.535 9.817 9.500 9.809 760,109 +0.27(+2.88%)
Aug 14, 2006 9.760 9.774 9.514 9.535 329,641 -0.21(-2.16%)
Aug 11, 2006 9.655 9.831 9.388 9.746 638,520 +0.23(+2.44%)
Aug 10, 2006 9.845 9.880 9.282 9.514 2,126,030 -0.41(-4.11%)
Aug 09, 2006 10.49 10.58 9.831 9.922 877,289 -0.53(-5.11%)
Aug 08, 2006 10.27 10.72 9.992 10.46 1,159,717 -0.35(-3.25%)
Aug 07, 2006 10.63 10.82 10.58 10.81 250,146 +0.02(+0.20%)
Aug 04, 2006 11.22 11.24 10.60 10.79 233,792 -0.20(-1.79%)
Aug 03, 2006 10.82 11.08 10.79 10.98 245,880 +0.08(+0.71%)
Aug 02, 2006 10.93 11.08 10.77 10.91 366,189 +0.08(+0.78%)
Aug 01, 2006 10.90 10.97 10.69 10.82 331,063 -0.15(-1.35%)
Jul 31, 2006 10.93 11.03 10.74 10.97 200,230 +0.06(+0.51%)
Jul 28, 2006 10.55 10.98 10.51 10.91 477,396 +0.39(+3.67%)
Jul 27, 2006 10.93 11.08 10.51 10.53 253,274 -0.33(-3.04%)
Jul 26, 2006 10.97 11.00 10.65 10.86 273,753 -0.11(-1.03%)
Jul 25, 2006 10.69 11.11 10.69 10.97 375,575 +0.20(+1.89%)
Jul 24, 2006 10.44 10.84 10.55 10.77 258,252 +0.32(+3.10%)
Jul 21, 2006 10.63 10.61 10.33 10.44 272,046 -0.18(-1.72%)
Jul 20, 2006 11.08 11.09 10.56 10.63 495,173 -0.39(-3.51%)
Jul 19, 2006 10.83 11.18 10.83 11.01 303,901 +0.16(+1.49%)
Jul 18, 2006 10.91 11.02 10.52 10.85 508,540 +0.15(+1.38%)
Jul 17, 2006 10.93 10.93 10.63 10.70 840,884 +0.42(+4.10%)
Jul 14, 2006 10.46 10.50 10.20 10.28 520,486 -0.25(-2.40%)
Jul 13, 2006 10.61 10.65 10.51 10.53 440,564 -0.15(-1.38%)
Jul 12, 2006 10.98 10.98 10.58 10.68 282,996 -0.27(-2.44%)
Jul 11, 2006 10.73 10.96 10.48 10.95 248,297 +0.11(+1.04%)
Jul 10, 2006 10.86 11.00 10.72 10.84 396,622 -0.04(-0.39%)
Jul 07, 2006 11.04 11.22 10.79 10.88 359,078 -0.26(-2.34%)
Jul 06, 2006 11.05 11.27 10.96 11.14 387,236 +0.08(+0.70%)
Jul 05, 2006 11.32 11.32 10.86 11.06 659,567 -0.33(-2.90%)
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.