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 30, 2010 7.677 8.024 7.613 7.677 8,595 -0.11(-1.45%)
Jun 29, 2010 7.882 7.882 7.677 7.790 420,876 -0.19(-2.39%)
Jun 25, 2010 7.981 8.087 7.677 7.981 559,142 +0.23(+2.92%)
Jun 24, 2010 7.755 8.109 7.741 7.755 361,613 -0.43(-5.27%)
Jun 23, 2010 8.229 8.271 8.045 8.186 256,729 -0.03(-0.34%)
Jun 22, 2010 8.215 8.547 8.201 8.215 1,649 -0.20(-2.35%)
Jun 21, 2010 8.484 8.569 8.328 8.413 412,560 +0.05(+0.59%)
Jun 18, 2010 8.363 8.498 8.300 8.363 459,863 +0.06(+0.68%)
Jun 17, 2010 8.307 8.406 8.172 8.307 240,990 -0.01(-0.09%)
Jun 16, 2010 8.370 8.420 8.243 8.314 345,802 -0.16(-1.84%)
Jun 15, 2010 8.470 8.491 8.017 8.470 2,866 +0.47(+5.93%)
Jun 14, 2010 8.130 8.236 7.974 7.995 448,585 -0.04(-0.44%)
Jun 11, 2010 7.804 8.123 7.797 8.031 301,611 +0.11(+1.43%)
Jun 10, 2010 7.918 7.925 7.670 7.918 2,662 +0.30(+4.00%)
Jun 09, 2010 7.762 7.827 7.514 7.613 641,603 -0.08(-1.01%)
Jun 08, 2010 7.677 7.797 7.543 7.691 785,129 +0.03(+0.37%)
Jun 07, 2010 7.656 7.868 7.635 7.663 844,885 +0.02(+0.28%)
Jun 04, 2010 7.642 7.819 7.585 7.642 782,075 -0.21(-2.61%)
Jun 03, 2010 7.847 7.974 7.670 7.847 685,712 +0.04(+0.45%)
Jun 02, 2010 7.811 7.833 7.528 7.811 519,933 +0.25(+3.37%)
Jun 01, 2010 7.557 8.179 7.550 7.557 2,324 -0.65(-7.93%)
May 28, 2010 8.208 8.427 8.052 8.208 281,583 -0.17(-2.03%)
May 27, 2010 8.236 8.392 8.111 8.378 426,713 +0.34(+4.23%)
May 26, 2010 8.038 8.491 8.003 8.038 2,331 -0.07(-0.87%)
May 25, 2010 8.024 8.158 7.687 8.109 476,287 -0.13(-1.63%)
May 24, 2010 8.243 8.498 8.165 8.243 400,355 -0.04(-0.43%)
May 21, 2010 8.073 8.470 7.974 8.278 677,378 +0.06(+0.69%)
May 20, 2010 8.335 8.519 8.186 8.222 762,186 -0.74(-8.29%)
May 19, 2010 9.142 9.205 8.788 8.965 597,698 -0.21(-2.24%)
May 18, 2010 9.340 9.439 9.071 9.170 452,650 -0.08(-0.84%)
May 17, 2010 9.418 9.538 9.071 9.248 462,025 -0.09(-0.98%)
May 14, 2010 9.340 9.361 9.128 9.340 521,314 +0.00(+0.00%)
May 13, 2010 9.715 9.779 9.290 9.340 305,263 -0.44(-4.49%)
May 12, 2010 9.453 9.828 9.341 9.779 424,027 +0.33(+3.52%)
May 11, 2010 9.411 9.616 9.368 9.446 352,336 -0.21(-2.13%)
May 10, 2010 9.382 9.672 9.354 9.651 410,837 +0.52(+5.74%)
May 07, 2010 9.425 9.580 8.915 9.128 461,480 -0.38(-4.02%)
May 06, 2010 9.672 9.941 8.823 9.510 776,394 -0.07(-0.74%)
May 05, 2010 9.665 9.970 9.524 9.580 625,849 -0.04(-0.44%)
May 04, 2010 10.34 10.49 9.510 9.623 737,149 -0.96(-9.03%)
May 03, 2010 10.39 10.63 10.33 10.58 390,993 +0.18(+1.77%)
Apr 30, 2010 10.73 10.73 10.38 10.39 326,447 -0.29(-2.72%)
Apr 29, 2010 10.49 10.77 10.45 10.68 291,110 +0.30(+2.93%)
Apr 28, 2010 10.35 10.46 10.26 10.38 185,831 +0.06(+0.62%)
Apr 27, 2010 10.53 10.64 10.27 10.32 302,300 -0.22(-2.08%)
Apr 26, 2010 10.71 10.80 10.53 10.54 304,586 -0.26(-2.42%)
Apr 23, 2010 10.84 10.84 10.66 10.80 310,945 -0.02(-0.20%)
Apr 22, 2010 10.70 10.85 10.59 10.82 242,394 -0.08(-0.78%)
Apr 21, 2010 10.93 10.96 10.74 10.90 269,193 -0.05(-0.45%)
Apr 20, 2010 10.73 10.96 10.72 10.95 382,822 +0.23(+2.11%)
Apr 19, 2010 10.62 10.78 10.52 10.73 399,170 +0.11(+1.07%)
Apr 16, 2010 10.61 10.65 10.44 10.61 576,365 +0.07(+0.67%)
Apr 15, 2010 10.44 10.63 10.44 10.54 502,054 +0.11(+1.02%)
Apr 14, 2010 10.24 10.61 10.20 10.44 389,435 +0.24(+2.36%)
Apr 13, 2010 10.27 10.29 10.14 10.20 230,713 -0.08(-0.83%)
Apr 12, 2010 10.18 10.29 10.08 10.28 298,752 +0.19(+1.89%)
Apr 09, 2010 10.18 10.18 9.962 10.09 259,472 -0.06(-0.63%)
Apr 08, 2010 10.09 10.25 10.03 10.15 580,753 +0.00(+0.00%)
Apr 07, 2010 10.15 10.35 10.13 10.15 583,984 -0.07(-0.69%)
Apr 06, 2010 10.26 10.33 10.16 10.22 348,529 -0.06(-0.62%)
Apr 05, 2010 10.28 10.38 10.20 10.29 279,169 +0.05(+0.48%)
Apr 01, 2010 10.34 10.24 10.24 10.24 327,038 -0.01(-0.14%)
Mar 31, 2010 10.23 10.51 10.19 10.25 371,337 +0.01(+0.14%)
Mar 30, 2010 10.01 10.34 9.964 10.24 537,119 +0.27(+2.68%)
Mar 29, 2010 10.01 10.12 9.901 9.971 242,195 +0.02(+0.21%)
Mar 26, 2010 10.06 10.28 9.845 9.950 393,312 -0.07(-0.70%)
Mar 25, 2010 10.19 10.30 10.02 10.02 356,642 -0.12(-1.18%)
Mar 24, 2010 10.36 10.42 10.03 10.14 365,674 -0.30(-2.83%)
Mar 23, 2010 10.44 10.54 10.26 10.44 307,584 -0.03(-0.27%)
Mar 22, 2010 10.39 10.58 10.28 10.46 377,639 +0.00(+0.00%)
Mar 19, 2010 10.45 10.48 10.13 10.46 476,948 +0.08(+0.74%)
Mar 18, 2010 10.14 10.41 10.14 10.39 258,156 +0.20(+1.93%)
Mar 17, 2010 10.17 10.36 10.17 10.19 320,380 +0.03(+0.28%)
Mar 16, 2010 10.25 10.25 10.07 10.16 270,517 -0.08(-0.76%)
Mar 15, 2010 10.22 10.27 10.17 10.24 347,775 +0.03(+0.28%)
Mar 12, 2010 10.46 10.48 10.09 10.21 391,061 -0.17(-1.63%)
Mar 11, 2010 10.30 10.39 10.19 10.38 187,030 +0.04(+0.41%)
Mar 10, 2010 10.24 10.48 10.24 10.34 226,865 +0.07(+0.68%)
Mar 09, 2010 10.34 10.42 10.18 10.27 293,538 -0.08(-0.81%)
Mar 08, 2010 10.27 10.53 10.25 10.35 420,415 +0.11(+1.10%)
Mar 05, 2010 9.662 10.24 9.662 10.24 409,767 +0.68(+7.14%)
Mar 04, 2010 9.809 9.886 9.338 9.556 415,621 -0.25(-2.58%)
Mar 03, 2010 10.04 10.10 9.809 9.809 250,409 -0.17(-1.69%)
Mar 02, 2010 9.978 10.01 9.817 9.978 292,329 +0.06(+0.64%)
Mar 01, 2010 9.627 10.03 9.493 9.915 393,493 +0.42(+4.44%)
Feb 26, 2010 9.929 9.934 9.479 9.493 214,458 -0.40(-4.05%)
Feb 25, 2010 9.774 9.999 9.718 9.894 260,672 +0.04(+0.36%)
Feb 24, 2010 9.866 10.06 9.767 9.859 125,333 -0.01(-0.07%)
Feb 23, 2010 9.908 10.04 9.774 9.866 218,369 -0.03(-0.28%)
Feb 22, 2010 9.978 10.01 9.739 9.894 251,195 -0.08(-0.85%)
Feb 19, 2010 9.866 10.15 9.802 9.978 284,947 +0.11(+1.14%)
Feb 18, 2010 9.373 9.873 9.373 9.866 265,826 +0.46(+4.94%)
Feb 17, 2010 9.711 9.971 9.395 9.402 469,674 -0.25(-2.62%)
Feb 16, 2010 9.310 9.669 9.177 9.655 271,418 +0.37(+4.02%)
Feb 12, 2010 9.163 9.282 9.282 9.282 383,396 +0.00(+0.00%)
Feb 11, 2010 9.212 9.563 9.163 9.282 556,220 +0.06(+0.69%)
Feb 10, 2010 9.381 9.479 9.148 9.219 248,448 -0.16(-1.72%)
Feb 09, 2010 9.268 9.493 9.170 9.381 338,667 +0.24(+2.62%)
Feb 08, 2010 9.191 9.352 9.141 9.141 198,795 -0.06(-0.69%)
Feb 05, 2010 9.268 9.268 8.895 9.205 367,059 -0.01(-0.15%)
Feb 04, 2010 9.662 9.662 9.205 9.219 270,803 -0.51(-5.21%)
Feb 03, 2010 9.704 9.824 9.589 9.725 257,667 -0.04(-0.43%)
Feb 02, 2010 9.732 9.929 9.690 9.767 359,245 +0.01(+0.14%)
Feb 01, 2010 9.739 9.781 9.563 9.753 363,221 +0.05(+0.51%)
Jan 29, 2010 9.493 9.866 9.437 9.704 764,438 +0.28(+2.99%)
Jan 28, 2010 9.514 9.514 9.057 9.423 581,879 -0.04(-0.45%)
Jan 27, 2010 9.254 9.514 9.191 9.465 241,562 +0.18(+1.89%)
Jan 26, 2010 9.331 9.535 9.173 9.289 296,225 -0.10(-1.05%)
Jan 25, 2010 9.359 9.486 9.310 9.388 266,154 +0.13(+1.37%)
Jan 22, 2010 9.261 9.528 9.148 9.261 289,593 -0.04(-0.38%)
Jan 21, 2010 9.725 9.748 9.148 9.296 363,265 -0.37(-3.85%)
Jan 20, 2010 9.943 9.943 9.591 9.669 239,489 -0.34(-3.37%)
Jan 19, 2010 9.852 10.07 9.845 10.01 294,383 +0.20(+2.08%)
Jan 15, 2010 9.943 9.802 9.802 9.802 422,646 -0.16(-1.62%)
Jan 14, 2010 10.01 10.10 9.929 9.964 353,735 -0.01(-0.14%)
Jan 13, 2010 9.817 10.25 9.760 9.978 529,030 +0.18(+1.79%)
Jan 12, 2010 9.669 9.883 9.599 9.802 573,635 +0.08(+0.87%)
Jan 11, 2010 9.669 9.802 9.486 9.718 528,801 +0.14(+1.47%)
Jan 08, 2010 9.268 9.669 9.268 9.577 322,883 +0.28(+3.03%)
Jan 07, 2010 9.317 9.486 9.113 9.296 490,736 +0.00(+0.00%)
Jan 06, 2010 9.324 9.788 9.261 9.296 718,612 +0.03(+0.30%)
Jan 05, 2010 9.001 9.838 8.874 9.268 781,028 +0.35(+3.94%)
Jan 04, 2010 8.663 8.952 8.663 8.916 445,499 +0.37(+4.36%)
Dec 31, 2009 8.727 8.544 8.544 8.544 108,647 -0.21(-2.41%)
Dec 30, 2009 8.741 8.797 8.642 8.755 163,139 +0.00(+0.00%)
Dec 29, 2009 8.846 8.846 8.720 8.755 137,323 -0.05(-0.56%)
Dec 28, 2009 8.790 8.818 8.698 8.804 180,418 +0.07(+0.81%)
Dec 24, 2009 8.804 8.804 8.720 8.734 56,646 -0.02(-0.24%)
Dec 23, 2009 8.607 8.790 8.502 8.755 254,962 +0.23(+2.64%)
Dec 22, 2009 8.537 8.607 8.452 8.530 251,325 +0.04(+0.41%)
Dec 21, 2009 8.431 8.635 8.368 8.495 279,094 +0.14(+1.68%)
Dec 18, 2009 8.495 8.586 8.312 8.354 1,263,254 -0.13(-1.57%)
Dec 17, 2009 8.544 8.649 8.403 8.487 370,311 -0.06(-0.66%)
Dec 16, 2009 8.558 8.642 8.498 8.544 242,221 +0.10(+1.17%)
Dec 15, 2009 8.656 8.691 8.417 8.445 368,426 -0.24(-2.75%)
Dec 14, 2009 8.670 8.741 8.635 8.684 183,536 +0.08(+0.98%)
Dec 11, 2009 8.516 8.614 8.410 8.600 149,251 +0.12(+1.41%)
Dec 10, 2009 8.551 8.614 8.431 8.480 241,849 -0.04(-0.50%)
Dec 09, 2009 8.544 8.579 8.417 8.523 376,294 +0.01(+0.17%)
Dec 08, 2009 8.403 8.734 8.333 8.509 496,051 +0.07(+0.83%)
Dec 07, 2009 8.333 8.670 8.319 8.438 450,866 +0.14(+1.69%)
Dec 04, 2009 8.059 8.326 7.974 8.298 498,918 +0.47(+6.02%)
Dec 03, 2009 7.770 8.073 7.770 7.826 385,883 +0.08(+1.00%)
Dec 02, 2009 7.777 7.841 7.679 7.749 317,623 +0.00(+0.00%)
Dec 01, 2009 7.841 7.932 7.707 7.749 399,073 -0.07(-0.90%)
Nov 30, 2009 7.320 7.869 7.222 7.819 717,105 +0.70(+9.77%)
Nov 27, 2009 7.109 7.278 7.039 7.123 190,879 -0.27(-3.71%)
Nov 25, 2009 7.426 7.531 7.371 7.398 152,933 -0.01(-0.19%)
Nov 24, 2009 7.630 7.644 7.278 7.412 225,108 -0.25(-3.21%)
Nov 23, 2009 7.665 7.735 7.594 7.658 237,728 +0.06(+0.83%)
Nov 20, 2009 7.552 7.693 7.538 7.594 161,009 -0.04(-0.46%)
Nov 19, 2009 7.665 7.686 7.433 7.630 172,883 -0.11(-1.45%)
Nov 18, 2009 7.812 7.848 7.573 7.742 219,535 -0.11(-1.34%)
Nov 17, 2009 7.869 7.897 7.721 7.848 197,473 -0.04(-0.45%)
Nov 16, 2009 7.770 7.946 7.728 7.883 247,084 +0.20(+2.56%)
Nov 13, 2009 7.791 7.819 7.510 7.686 240,710 -0.15(-1.89%)
Nov 12, 2009 8.122 8.178 7.791 7.834 188,946 -0.28(-3.47%)
Nov 11, 2009 8.262 8.333 7.988 8.115 182,339 -0.04(-0.52%)
Nov 10, 2009 8.277 8.319 7.946 8.157 257,336 -0.21(-2.52%)
Nov 09, 2009 8.185 8.389 8.185 8.368 242,932 +0.21(+2.59%)
Nov 06, 2009 8.143 8.284 7.988 8.157 254,560 -0.11(-1.28%)
Nov 05, 2009 8.016 8.291 7.848 8.262 361,844 +0.34(+4.35%)
Nov 04, 2009 7.995 8.143 7.848 7.918 434,000 +0.01(+0.09%)
Nov 03, 2009 7.601 7.939 7.398 7.911 548,869 +0.56(+7.66%)
Nov 02, 2009 7.461 7.609 7.222 7.348 376,469 -0.08(-1.14%)
Oct 30, 2009 7.700 7.798 7.299 7.433 645,440 -0.34(-4.34%)
Oct 29, 2009 7.630 7.791 7.461 7.770 345,079 +0.25(+3.27%)
Oct 28, 2009 7.594 7.700 7.391 7.524 690,420 -0.12(-1.56%)
Oct 27, 2009 7.679 7.798 7.496 7.644 494,666 +0.01(+0.18%)
Oct 26, 2009 7.658 7.763 7.320 7.630 409,678 -0.04(-0.55%)
Oct 23, 2009 7.609 7.714 7.566 7.672 401,425 -0.13(-1.71%)
Oct 22, 2009 7.447 7.883 7.117 7.805 319,278 +0.36(+4.82%)
Oct 21, 2009 7.700 7.974 7.419 7.447 325,834 -0.26(-3.38%)
Oct 20, 2009 7.728 7.770 7.601 7.707 363,973 -0.37(-4.53%)
Oct 19, 2009 8.087 8.150 7.995 8.073 187,211 +0.06(+0.70%)
Oct 16, 2009 8.248 8.248 7.953 8.016 174,547 -0.27(-3.31%)
Oct 15, 2009 8.255 8.333 8.087 8.291 152,705 -0.01(-0.08%)
Oct 14, 2009 8.255 8.319 8.185 8.298 147,215 +0.16(+1.99%)
Oct 13, 2009 8.185 8.185 7.967 8.136 100,891 -0.04(-0.43%)
Oct 12, 2009 8.354 8.424 8.094 8.171 107,277 -0.13(-1.61%)
Oct 09, 2009 8.052 8.305 8.030 8.305 162,078 +0.27(+3.42%)
Oct 08, 2009 8.178 8.277 8.009 8.030 327,257 -0.11(-1.30%)
Oct 07, 2009 8.143 8.213 8.037 8.136 126,372 -0.02(-0.26%)
Oct 06, 2009 8.248 8.298 8.009 8.157 128,439 +0.01(+0.09%)
Oct 05, 2009 8.030 8.213 7.876 8.150 218,497 +0.12(+1.49%)
Oct 02, 2009 7.862 8.122 7.862 8.030 367,227 +0.06(+0.71%)
Oct 01, 2009 8.066 8.094 7.876 7.974 333,465 -0.10(-1.22%)
Sep 30, 2009 8.227 8.347 7.932 8.073 263,388 -0.11(-1.29%)
Sep 29, 2009 8.375 8.382 8.073 8.178 434,013 -0.16(-1.94%)
Sep 28, 2009 8.396 8.522 8.248 8.340 203,396 +0.01(+0.17%)
Sep 25, 2009 8.213 8.516 8.150 8.326 291,603 +0.13(+1.54%)
Sep 24, 2009 8.248 8.368 8.044 8.199 494,737 +0.03(+0.34%)
Sep 23, 2009 8.164 8.487 8.101 8.171 374,983 +0.04(+0.52%)
Sep 22, 2009 8.016 8.227 7.918 8.129 205,169 +0.15(+1.94%)
Sep 21, 2009 8.213 8.213 7.911 7.974 220,774 -0.28(-3.41%)
Sep 18, 2009 8.108 8.410 8.101 8.255 310,022 -0.13(-1.51%)
Sep 17, 2009 8.480 8.537 8.354 8.382 197,655 -0.06(-0.67%)
Sep 16, 2009 8.389 8.537 8.319 8.438 235,430 +0.13(+1.61%)
Sep 15, 2009 7.904 8.312 7.883 8.305 460,169 +0.41(+5.16%)
Sep 14, 2009 7.826 8.037 7.819 7.897 242,775 -0.03(-0.35%)
Sep 11, 2009 7.925 7.974 7.770 7.925 197,294 -0.01(-0.18%)
Sep 10, 2009 7.826 7.988 7.735 7.939 258,004 +0.11(+1.44%)
Sep 09, 2009 7.559 7.960 7.496 7.826 268,185 +0.30(+4.02%)
Sep 08, 2009 7.510 7.573 7.468 7.524 366,618 +0.10(+1.33%)
Sep 04, 2009 7.278 7.517 7.229 7.426 334,806 +0.17(+2.33%)
Sep 03, 2009 7.271 7.271 6.983 7.257 318,900 +0.06(+0.88%)
Sep 02, 2009 7.250 7.334 7.074 7.194 234,764 -0.06(-0.78%)
Sep 01, 2009 7.327 7.517 7.011 7.250 562,573 -0.08(-1.15%)
Aug 31, 2009 7.088 7.503 6.969 7.334 460,839 +0.18(+2.56%)
Aug 28, 2009 7.524 7.644 7.123 7.151 390,431 -0.32(-4.33%)
Aug 27, 2009 7.510 7.616 7.264 7.475 309,205 -0.04(-0.47%)
Aug 26, 2009 7.482 7.630 7.447 7.510 377,450 -0.02(-0.28%)
Aug 25, 2009 7.517 7.763 7.468 7.531 499,797 +0.02(+0.28%)
Aug 24, 2009 7.489 7.686 7.373 7.510 342,164 +0.06(+0.85%)
Aug 21, 2009 7.714 7.876 6.835 7.447 1,135,576 -0.20(-2.67%)
Aug 20, 2009 7.841 8.030 7.299 7.651 572,911 -0.17(-2.16%)
Aug 19, 2009 7.805 7.953 7.732 7.819 359,553 -0.07(-0.89%)
Aug 18, 2009 7.876 7.974 7.805 7.890 310,514 -0.03(-0.36%)
Aug 17, 2009 7.911 7.918 7.735 7.918 232,500 -0.13(-1.57%)
Aug 14, 2009 8.319 8.361 7.960 8.044 287,095 -0.23(-2.80%)
Aug 13, 2009 8.375 8.389 8.178 8.277 212,566 -0.02(-0.25%)
Aug 12, 2009 8.129 8.495 8.037 8.298 342,942 +0.13(+1.64%)
Aug 11, 2009 8.248 8.262 7.855 8.164 428,070 -0.11(-1.28%)
Aug 10, 2009 7.904 8.291 7.813 8.270 374,708 +0.36(+4.53%)
Aug 07, 2009 7.841 8.136 7.798 7.911 394,875 +0.23(+2.93%)
Aug 06, 2009 7.932 8.002 7.623 7.686 393,490 -0.17(-2.15%)
Aug 05, 2009 7.609 8.052 7.609 7.855 561,347 +0.49(+6.69%)
Aug 04, 2009 6.730 7.398 6.730 7.362 304,638 +0.05(+0.67%)
Aug 03, 2009 7.285 7.440 7.174 7.313 296,620 +0.04(+0.48%)
Jul 31, 2009 7.264 7.524 7.215 7.278 252,881 -0.04(-0.58%)
Jul 30, 2009 7.369 7.531 7.271 7.320 322,678 +0.05(+0.68%)
Jul 29, 2009 7.158 7.355 7.032 7.271 406,873 +0.03(+0.39%)
Jul 28, 2009 7.264 7.341 7.013 7.243 401,832 -0.01(-0.19%)
Jul 27, 2009 7.264 7.637 6.983 7.257 380,713 +0.23(+3.20%)
Jul 24, 2009 6.779 7.039 6.751 7.032 262,089 +0.18(+2.67%)
Jul 23, 2009 6.540 6.940 6.343 6.849 417,714 +0.27(+4.17%)
Jul 22, 2009 6.610 6.751 6.399 6.575 396,229 -0.09(-1.37%)
Jul 21, 2009 6.694 6.765 6.561 6.666 490,776 +0.03(+0.42%)
Jul 20, 2009 6.582 6.666 6.533 6.638 172,160 +0.11(+1.72%)
Jul 17, 2009 6.413 6.540 6.329 6.526 278,797 +0.13(+1.98%)
Jul 16, 2009 6.237 6.434 6.167 6.399 158,781 +0.14(+2.25%)
Jul 15, 2009 5.963 6.322 5.900 6.258 306,897 +0.37(+6.21%)
Jul 14, 2009 5.843 6.019 5.738 5.893 220,037 +0.00(+0.00%)
Jul 13, 2009 5.801 5.921 5.787 5.893 248,344 +0.10(+1.70%)
Jul 10, 2009 5.590 5.935 5.590 5.794 225,901 +0.15(+2.74%)
Jul 09, 2009 5.717 5.851 5.562 5.640 280,435 -0.09(-1.60%)
Jul 08, 2009 5.717 5.872 5.562 5.731 341,163 +0.04(+0.74%)
Jul 07, 2009 5.963 5.963 5.676 5.689 278,531 -0.25(-4.26%)
Jul 06, 2009 5.822 6.118 5.822 5.942 327,890 +0.11(+1.81%)
Jul 02, 2009 6.216 6.251 5.836 5.836 336,693 -0.51(-8.08%)
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.