Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

73.51 +0.53 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 6.750 7.150 6.700 6.700 268,800 +0.11(+1.67%)
Apr 29, 2009 6.140 6.820 6.100 6.590 218,212 +0.51(+8.39%)
Apr 28, 2009 5.820 6.140 5.820 6.080 220,247 +0.20(+3.40%)
Apr 27, 2009 6.500 6.620 5.760 5.880 424,691 -0.75(-11.31%)
Apr 24, 2009 6.510 6.810 6.330 6.630 224,883 +0.14(+2.16%)
Apr 23, 2009 6.720 6.780 6.200 6.490 336,075 -0.19(-2.84%)
Apr 22, 2009 6.520 7.410 6.460 6.680 322,228 +0.03(+0.45%)
Apr 21, 2009 5.930 6.680 5.750 6.650 339,964 +0.67(+11.20%)
Apr 20, 2009 7.000 7.000 5.940 5.980 329,409 -1.20(-16.71%)
Apr 17, 2009 7.110 7.530 6.900 7.180 173,152 +0.11(+1.56%)
Apr 16, 2009 6.640 7.140 6.600 7.070 367,087 +0.50(+7.61%)
Apr 15, 2009 6.230 6.610 6.010 6.570 226,154 +0.26(+4.12%)
Apr 14, 2009 6.330 6.360 5.930 6.310 441,316 -0.13(-2.02%)
Apr 13, 2009 6.380 6.530 6.210 6.440 231,576 -0.03(-0.46%)
Apr 09, 2009 5.820 6.490 5.750 6.470 443,749 +0.79(+13.91%)
Apr 08, 2009 5.370 5.702 5.310 5.680 228,348 +0.37(+6.97%)
Apr 07, 2009 5.350 5.550 5.080 5.310 245,463 -0.16(-2.93%)
Apr 06, 2009 5.400 5.610 5.250 5.470 198,659 -0.04(-0.73%)
Apr 03, 2009 5.300 5.550 5.240 5.510 224,741 +0.01(+0.18%)
Apr 02, 2009 4.910 5.790 4.790 5.500 700,972 +0.76(+16.03%)
Apr 01, 2009 4.560 4.790 4.320 4.740 453,362 +0.02(+0.42%)
Mar 31, 2009 5.020 5.060 4.570 4.720 331,385 -0.24(-4.84%)
Mar 30, 2009 5.000 5.170 4.830 4.960 311,373 -0.73(-12.83%)
Mar 26, 2009 4.720 5.730 4.600 5.690 692,915 +1.11(+24.24%)
Mar 25, 2009 4.280 4.580 4.190 4.580 429,947 +0.36(+8.53%)
Mar 24, 2009 4.730 4.730 4.000 4.220 646,029 -0.45(-9.64%)
Mar 23, 2009 4.370 4.670 4.120 4.670 477,780 +0.69(+17.34%)
Mar 20, 2009 4.420 4.730 3.940 3.980 453,384 -0.41(-9.34%)
Mar 19, 2009 4.000 4.510 3.940 4.390 518,044 +0.54(+14.03%)
Mar 18, 2009 3.850 3.860 3.600 3.850 608,327 +0.03(+0.79%)
Mar 17, 2009 4.050 4.202 3.410 3.820 689,975 -0.22(-5.45%)
Mar 16, 2009 4.390 4.500 4.010 4.040 431,469 -0.17(-4.04%)
Mar 13, 2009 4.040 4.630 3.840 4.210 615,411 +0.56(+15.34%)
Mar 12, 2009 3.900 4.030 3.580 3.650 457,863 -0.30(-7.59%)
Mar 11, 2009 4.740 4.810 3.890 3.950 572,135 -0.25(-5.95%)
Mar 10, 2009 4.350 4.450 3.980 4.200 777,531 -0.04(-0.94%)
Mar 09, 2009 4.860 4.960 4.210 4.240 285,222 -0.71(-14.34%)
Mar 06, 2009 5.240 5.400 4.857 4.950 345,561 -0.19(-3.70%)
Mar 05, 2009 5.690 5.720 5.060 5.140 439,682 -0.73(-12.44%)
Mar 04, 2009 5.900 6.160 5.780 5.870 261,161 -0.03(-0.51%)
Mar 02, 2009 6.390 6.490 5.880 5.900 373,996 -0.66(-10.06%)
Feb 27, 2009 6.600 6.990 6.540 6.560 745,841 +0.07(+1.08%)
Feb 26, 2009 7.600 7.940 6.490 6.490 602,232 -0.96(-12.89%)
Feb 25, 2009 7.700 8.090 7.270 7.450 437,729 -0.31(-3.99%)
Feb 24, 2009 7.860 8.110 7.490 7.760 631,449 +0.02(+0.26%)
Feb 23, 2009 8.430 8.620 7.720 7.740 453,432 -0.59(-7.08%)
Feb 20, 2009 8.640 9.010 8.200 8.330 331,240 -0.44(-5.02%)
Feb 19, 2009 9.120 9.360 8.770 8.770 292,604 -0.15(-1.68%)
Feb 18, 2009 9.120 9.420 8.860 8.920 361,547 +0.07(+0.79%)
Feb 17, 2009 9.620 9.838 8.820 8.850 374,507 -0.96(-9.79%)
Feb 13, 2009 9.970 10.25 9.750 9.810 167,572 -0.07(-0.71%)
Feb 12, 2009 9.440 10.19 9.400 9.880 323,001 -0.06(-0.60%)
Feb 11, 2009 10.29 10.73 9.860 9.940 232,167 -0.25(-2.45%)
Feb 10, 2009 10.84 11.08 10.14 10.19 397,605 -0.71(-6.51%)
Feb 09, 2009 11.11 11.29 10.88 10.90 193,686 -0.33(-2.94%)
Feb 06, 2009 10.57 11.30 10.57 11.23 267,861 +0.68(+6.45%)
Feb 05, 2009 10.78 10.96 10.47 10.55 263,793 -0.31(-2.85%)
Feb 04, 2009 10.56 11.28 10.38 10.86 183,955 +0.33(+3.13%)
Feb 03, 2009 10.55 10.75 10.18 10.53 440,990 +0.14(+1.35%)
Feb 02, 2009 10.01 10.64 9.810 10.39 222,498 +0.16(+1.56%)
Jan 30, 2009 10.45 10.54 10.18 10.23 308,507 +0.02(+0.20%)
Jan 29, 2009 11.01 11.01 10.04 10.21 207,954 -0.95(-8.51%)
Jan 28, 2009 11.21 11.64 11.02 11.16 267,183 +0.17(+1.55%)
Jan 27, 2009 10.72 11.17 10.72 10.99 173,949 +0.35(+3.29%)
Jan 26, 2009 10.59 11.23 10.43 10.64 124,110 +0.04(+0.38%)
Jan 23, 2009 10.46 11.03 10.16 10.60 162,808 -0.01(-0.09%)
Jan 22, 2009 10.94 11.18 10.53 10.61 188,832 -0.68(-6.02%)
Jan 21, 2009 10.36 11.45 10.14 11.29 225,229 +1.16(+11.45%)
Jan 20, 2009 11.14 11.43 10.10 10.13 158,304 -1.26(-11.06%)
Jan 16, 2009 11.35 11.44 10.72 11.39 163,868 +0.18(+1.61%)
Jan 15, 2009 10.76 11.45 10.15 11.21 199,615 +0.54(+5.06%)
Jan 14, 2009 11.28 11.57 10.47 10.67 315,918 -1.01(-8.65%)
Jan 13, 2009 11.12 11.82 11.10 11.68 217,127 +0.54(+4.85%)
Jan 12, 2009 11.93 11.93 10.86 11.14 234,445 -0.76(-6.39%)
Jan 09, 2009 12.41 12.60 11.69 11.90 267,195 -0.41(-3.33%)
Jan 08, 2009 11.65 12.31 11.54 12.31 128,487 +0.56(+4.77%)
Jan 07, 2009 12.37 12.42 11.61 11.75 149,160 -0.81(-6.45%)
Jan 06, 2009 12.03 12.95 11.94 12.56 265,444 +0.67(+5.63%)
Jan 05, 2009 12.33 12.33 11.57 11.89 260,405 -0.23(-1.90%)
Jan 02, 2009 12.00 12.48 11.63 12.12 175,054 +0.18(+1.51%)
Dec 31, 2008 11.16 12.10 11.06 11.94 314,435 +0.79(+7.09%)
Dec 30, 2008 10.16 11.15 10.03 11.15 414,969 +1.13(+11.28%)
Dec 29, 2008 10.45 10.81 9.940 10.02 224,608 -0.43(-4.11%)
Dec 26, 2008 10.33 10.56 10.24 10.45 85,388 +0.15(+1.46%)
Dec 24, 2008 10.40 10.64 10.21 10.30 81,147 -0.12(-1.15%)
Dec 23, 2008 10.68 10.86 10.25 10.42 225,604 -0.16(-1.51%)
Dec 22, 2008 11.26 11.26 10.17 10.58 478,102 -0.67(-5.96%)
Dec 19, 2008 12.32 12.32 10.82 11.25 776,609 -0.73(-6.09%)
Dec 18, 2008 11.98 12.40 11.53 11.98 687,711 -0.35(-2.84%)
Dec 17, 2008 12.99 12.99 11.24 12.33 1,299,015 -3.60(-22.60%)
Dec 16, 2008 14.86 16.00 14.61 15.93 326,903 +1.31(+8.96%)
Dec 15, 2008 14.62 14.88 14.10 14.62 317,829 +0.10(+0.69%)
Dec 12, 2008 13.94 15.00 13.44 14.52 367,317 +0.22(+1.54%)
Dec 11, 2008 14.47 15.16 13.97 14.30 293,486 -0.33(-2.26%)
Dec 10, 2008 14.11 14.97 13.87 14.63 288,590 +0.75(+5.40%)
Dec 09, 2008 13.45 14.60 13.09 13.88 562,179 +0.42(+3.12%)
Dec 08, 2008 12.79 14.14 12.45 13.46 471,155 +1.06(+8.55%)
Dec 05, 2008 12.11 12.46 11.01 12.40 603,613 +0.15(+1.22%)
Dec 04, 2008 12.26 13.45 11.91 12.25 617,721 -0.24(-1.92%)
Dec 03, 2008 11.67 12.65 10.58 12.49 485,408 +1.23(+10.92%)
Dec 02, 2008 10.80 11.72 10.50 11.26 693,028 +0.79(+7.55%)
Dec 01, 2008 12.43 12.90 10.44 10.47 435,137 -2.43(-18.84%)
Nov 28, 2008 12.57 12.92 12.24 12.90 272,778 +0.11(+0.86%)
Nov 26, 2008 10.83 12.96 10.83 12.79 327,099 +1.59(+14.20%)
Nov 25, 2008 10.77 11.24 10.50 11.20 262,110 +0.64(+6.06%)
Nov 24, 2008 9.940 10.95 9.350 10.56 486,209 +0.82(+8.42%)
Nov 21, 2008 9.270 9.840 8.400 9.740 306,413 +0.69(+7.62%)
Nov 20, 2008 10.08 10.35 9.000 9.050 405,709 -1.16(-11.36%)
Nov 19, 2008 11.77 11.86 10.16 10.21 241,334 -1.56(-13.25%)
Nov 18, 2008 11.96 12.26 11.05 11.77 220,317 -0.16(-1.34%)
Nov 17, 2008 12.07 12.62 11.67 11.93 188,356 -0.28(-2.29%)
Nov 14, 2008 13.22 13.34 12.06 12.21 191,408 -1.39(-10.22%)
Nov 13, 2008 12.32 13.75 11.38 13.60 305,299 +1.37(+11.20%)
Nov 12, 2008 12.92 13.51 12.22 12.23 364,797 -1.02(-7.70%)
Nov 11, 2008 13.49 14.11 12.88 13.25 320,697 -0.39(-2.86%)
Nov 10, 2008 14.20 14.50 13.45 13.64 403,371 -0.14(-1.02%)
Nov 07, 2008 13.61 14.04 13.03 13.78 369,253 +0.42(+3.14%)
Nov 06, 2008 12.83 13.62 12.75 13.36 743,644 -0.02(-0.15%)
Nov 05, 2008 13.51 14.05 13.18 13.38 331,226 -0.40(-2.90%)
Nov 04, 2008 14.39 14.70 13.44 13.78 398,036 -0.12(-0.86%)
Nov 03, 2008 13.43 14.05 12.50 13.90 367,377 +0.65(+4.91%)
Oct 31, 2008 12.71 13.82 12.02 13.25 358,698 +0.49(+3.84%)
Oct 30, 2008 12.45 12.97 12.00 12.76 426,691 +0.85(+7.14%)
Oct 29, 2008 11.23 12.52 11.18 11.91 696,627 +0.68(+6.06%)
Oct 28, 2008 10.42 11.41 10.17 11.23 699,515 +1.15(+11.41%)
Oct 27, 2008 11.00 11.64 10.05 10.08 497,537 -1.14(-10.16%)
Oct 24, 2008 11.05 12.21 10.80 11.22 572,690 -0.89(-7.35%)
Oct 23, 2008 12.01 13.14 11.66 12.11 479,146 -0.48(-3.81%)
Oct 22, 2008 13.55 13.73 12.02 12.59 427,053 -1.38(-9.88%)
Oct 21, 2008 14.36 14.50 13.85 13.97 426,186 -0.64(-4.38%)
Oct 20, 2008 13.74 14.62 13.47 14.61 356,838 +1.15(+8.54%)
Oct 17, 2008 13.25 15.56 12.90 13.46 712,438 -0.29(-2.11%)
Oct 16, 2008 12.37 13.79 12.18 13.75 678,388 +1.38(+11.16%)
Oct 15, 2008 13.68 13.71 12.24 12.37 526,881 -1.52(-10.94%)
Oct 14, 2008 14.72 14.72 12.56 13.89 676,061 -0.49(-3.41%)
Oct 13, 2008 13.82 14.47 13.05 14.38 658,148 +1.34(+10.28%)
Oct 10, 2008 11.96 13.75 11.36 13.04 983,188 +0.29(+2.27%)
Oct 09, 2008 14.34 14.63 12.63 12.75 790,690 -1.59(-11.09%)
Oct 08, 2008 13.83 15.72 13.34 14.34 673,897 +0.29(+2.06%)
Oct 07, 2008 15.52 16.16 13.99 14.05 578,714 -1.24(-8.11%)
Oct 06, 2008 16.06 16.79 14.44 15.29 1,268,736 -1.35(-8.11%)
Oct 03, 2008 17.69 18.41 16.58 16.64 477,557 -0.73(-4.20%)
Oct 02, 2008 18.18 18.98 17.37 17.37 567,730 -0.91(-4.98%)
Oct 01, 2008 18.53 18.59 17.79 18.28 542,798 -0.43(-2.30%)
Sep 30, 2008 19.09 19.24 18.31 18.71 561,897 -0.01(-0.05%)
Sep 29, 2008 20.85 20.85 18.28 18.72 781,799 -2.35(-11.15%)
Sep 26, 2008 20.50 21.13 20.24 21.07 333,084 +0.03(+0.14%)
Sep 25, 2008 21.17 21.32 20.07 21.04 390,503 +0.11(+0.53%)
Sep 24, 2008 21.06 21.56 19.80 20.93 529,079 -0.12(-0.57%)
Sep 23, 2008 21.88 23.00 20.88 21.05 397,768 -0.85(-3.88%)
Sep 22, 2008 23.11 23.53 21.65 21.90 257,002 -1.23(-5.32%)
Sep 19, 2008 22.99 24.63 22.49 23.13 1,138,364 +0.90(+4.05%)
Sep 18, 2008 21.88 23.60 19.68 22.23 1,111,062 +1.16(+5.51%)
Sep 17, 2008 21.53 22.25 20.64 21.07 882,965 -0.47(-2.18%)
Sep 16, 2008 22.87 22.87 20.25 21.54 874,092 -0.01(-0.05%)
Sep 15, 2008 23.38 23.40 21.46 21.55 716,610 -1.83(-7.83%)
Sep 12, 2008 22.66 24.15 22.30 23.38 633,043 +0.62(+2.72%)
Sep 11, 2008 21.96 23.04 21.10 22.76 580,352 +0.60(+2.71%)
Sep 10, 2008 22.33 23.75 21.99 22.16 848,008 +0.69(+3.21%)
Sep 09, 2008 22.07 22.69 21.33 21.47 595,555 -0.54(-2.45%)
Sep 08, 2008 21.95 22.34 21.19 22.01 677,221 +1.08(+5.16%)
Sep 05, 2008 20.76 21.04 20.30 20.93 550,148 +0.02(+0.10%)
Sep 04, 2008 21.59 21.81 20.88 20.91 967,468 -0.91(-4.17%)
Sep 03, 2008 21.83 22.14 21.41 21.82 1,007,589 +0.00(+0.00%)
Sep 02, 2008 22.26 22.26 21.24 21.82 904,810 +0.31(+1.44%)
Aug 29, 2008 22.76 22.86 21.38 21.51 806,606 -1.24(-5.45%)
Aug 28, 2008 22.31 22.95 22.08 22.75 638,776 +0.74(+3.36%)
Aug 27, 2008 21.59 22.46 21.04 22.01 766,992 +0.47(+2.18%)
Aug 26, 2008 21.62 22.49 21.23 21.54 657,031 +0.13(+0.61%)
Aug 25, 2008 22.16 22.23 21.05 21.41 594,736 -0.79(-3.56%)
Aug 22, 2008 21.96 22.40 21.73 22.20 434,940 +0.41(+1.88%)
Aug 21, 2008 21.04 22.29 21.04 21.79 469,884 +0.56(+2.64%)
Aug 20, 2008 20.90 21.45 20.70 21.23 339,236 +0.33(+1.58%)
Aug 19, 2008 20.70 21.44 20.48 20.90 627,801 +0.25(+1.21%)
Aug 18, 2008 21.20 21.36 20.45 20.65 612,234 -0.16(-0.77%)
Aug 15, 2008 21.68 22.04 20.58 20.81 560,680 -0.66(-3.07%)
Aug 14, 2008 20.81 21.67 20.81 21.47 498,512 +0.42(+2.00%)
Aug 13, 2008 20.68 22.19 20.47 21.05 464,550 +0.32(+1.54%)
Aug 12, 2008 20.59 21.50 20.34 20.73 560,640 +0.02(+0.10%)
Aug 11, 2008 19.30 21.32 19.17 20.71 794,239 +1.81(+9.58%)
Aug 08, 2008 16.97 19.49 16.85 18.90 1,874,545 +3.89(+25.92%)
Aug 07, 2008 15.19 15.59 14.55 15.01 314,033 -0.53(-3.41%)
Aug 06, 2008 14.61 15.60 14.10 15.54 215,961 +0.70(+4.72%)
Aug 05, 2008 14.80 14.96 14.33 14.84 168,928 +0.36(+2.49%)
Aug 04, 2008 15.37 15.46 14.41 14.48 208,620 -0.87(-5.67%)
Aug 01, 2008 15.89 15.89 15.05 15.35 217,800 -0.46(-2.91%)
Jul 31, 2008 16.64 16.80 15.78 15.81 252,330 -1.19(-7.00%)
Jul 30, 2008 16.13 17.00 16.13 17.00 375,317 +0.95(+5.92%)
Jul 29, 2008 16.05 16.09 15.46 16.05 184,451 +0.68(+4.42%)
Jul 28, 2008 15.53 15.85 15.32 15.37 162,012 -0.20(-1.28%)
Jul 25, 2008 14.65 15.84 14.46 15.57 345,680 +1.11(+7.68%)
Jul 24, 2008 15.73 15.73 14.41 14.46 283,158 -1.17(-7.49%)
Jul 23, 2008 16.15 16.20 15.54 15.63 212,413 -0.51(-3.16%)
Jul 22, 2008 15.49 16.20 15.04 16.14 471,383 +0.53(+3.40%)
Jul 21, 2008 13.78 15.95 12.98 15.61 1,019,330 +3.15(+25.28%)
Jul 18, 2008 14.12 14.12 12.11 12.46 612,767 -1.68(-11.88%)
Jul 17, 2008 14.10 14.19 13.51 14.14 226,036 +0.11(+0.78%)
Jul 16, 2008 12.95 14.06 12.95 14.03 239,738 +1.16(+9.01%)
Jul 15, 2008 13.10 13.43 12.56 12.87 201,768 -0.35(-2.65%)
Jul 14, 2008 13.37 13.37 12.84 13.22 317,355 -0.05(-0.38%)
Jul 11, 2008 13.01 13.61 12.75 13.27 482,289 +0.03(+0.23%)
Jul 10, 2008 13.54 13.72 11.82 13.24 1,095,050 -1.28(-8.82%)
Jul 09, 2008 15.33 15.65 14.52 14.52 205,462 -0.78(-5.10%)
Jul 08, 2008 14.96 15.35 14.20 15.30 284,805 +0.30(+2.00%)
Jul 07, 2008 14.99 15.27 14.62 15.00 198,864 +0.16(+1.08%)
Jul 04, 2008 15.51 15.86 14.84 14.84 128,229 +0.00(+0.00%)
Jul 03, 2008 15.51 15.86 14.84 14.84 128,229 -0.66(-4.26%)
Jul 02, 2008 16.17 16.29 15.27 15.50 395,281 -0.79(-4.85%)
Jul 01, 2008 15.77 16.40 15.49 16.29 285,685 +0.32(+2.00%)
Jun 30, 2008 15.66 16.15 15.55 15.97 212,884 +0.45(+2.90%)
Jun 27, 2008 15.96 16.23 15.23 15.52 466,525 -0.45(-2.82%)
Jun 26, 2008 15.73 16.28 15.73 15.97 156,893 +0.07(+0.44%)
Jun 25, 2008 15.47 16.08 15.44 15.90 210,738 +0.45(+2.91%)
Jun 24, 2008 16.06 16.40 15.44 15.45 170,721 -0.89(-5.45%)
Jun 23, 2008 16.50 16.56 16.14 16.34 173,869 -0.16(-0.97%)
Jun 20, 2008 16.53 16.56 16.13 16.50 397,526 -0.10(-0.60%)
Jun 19, 2008 15.54 16.88 15.28 16.60 310,754 +0.68(+4.27%)
Jun 18, 2008 15.92 16.09 15.65 15.92 98,840 -0.01(-0.06%)
Jun 17, 2008 15.24 16.17 15.24 15.93 434,984 +0.79(+5.22%)
Jun 16, 2008 15.07 15.15 14.58 15.14 328,893 +0.05(+0.33%)
Jun 13, 2008 15.00 15.23 14.53 15.09 388,680 +0.19(+1.28%)
Jun 12, 2008 15.30 15.43 14.81 14.90 318,955 -0.33(-2.17%)
Jun 11, 2008 15.55 15.55 15.13 15.23 489,626 -0.39(-2.50%)
Jun 10, 2008 15.99 16.12 15.57 15.62 237,102 -0.59(-3.64%)
Jun 09, 2008 16.47 16.72 15.87 16.21 309,513 -0.11(-0.67%)
Jun 06, 2008 17.26 17.33 16.30 16.32 351,003 -0.98(-5.66%)
Jun 05, 2008 16.21 17.30 16.20 17.30 169,444 +1.10(+6.79%)
Jun 04, 2008 15.92 16.60 15.92 16.20 206,767 +0.15(+0.93%)
Jun 03, 2008 16.11 16.38 15.93 16.05 346,147 +0.07(+0.44%)
Jun 02, 2008 16.11 16.37 15.87 15.98 302,273 -0.15(-0.93%)
May 30, 2008 15.63 16.22 15.63 16.13 413,057 +0.58(+3.73%)
May 29, 2008 15.38 15.98 15.38 15.55 199,974 +0.15(+0.97%)
May 28, 2008 15.64 15.82 15.04 15.40 187,277 -0.09(-0.58%)
May 27, 2008 15.77 16.22 15.32 15.49 417,844 -0.20(-1.27%)
May 26, 2008 15.68 15.82 15.49 15.69 302,000 +0.00(+0.00%)
May 23, 2008 15.68 15.82 15.49 15.69 302,000 +0.00(+0.00%)
May 22, 2008 15.07 15.76 15.07 15.69 184,995 +0.62(+4.11%)
May 21, 2008 15.53 15.81 14.95 15.07 149,259 -0.39(-2.52%)
May 20, 2008 15.60 15.84 15.11 15.46 196,892 -0.14(-0.90%)
May 19, 2008 14.84 15.91 14.84 15.60 431,157 +0.76(+5.12%)
May 16, 2008 14.87 15.19 14.59 14.84 210,244 +0.09(+0.61%)
May 15, 2008 14.58 15.10 14.58 14.75 200,650 +0.19(+1.30%)
May 14, 2008 14.90 15.15 14.52 14.56 279,414 -0.33(-2.22%)
May 13, 2008 14.54 14.91 14.04 14.89 170,061 +0.35(+2.41%)
May 12, 2008 13.55 14.54 13.52 14.54 407,086 +1.17(+8.75%)
May 09, 2008 13.94 14.25 13.25 13.37 331,267 -0.75(-5.31%)
May 08, 2008 13.00 14.66 13.00 14.12 1,007,488 +3.07(+27.78%)
May 07, 2008 10.90 11.29 10.90 11.05 203,847 +0.07(+0.64%)
May 06, 2008 10.84 11.30 10.81 10.98 246,124 +0.10(+0.92%)
May 05, 2008 10.88 10.99 10.70 10.88 280,150 +0.07(+0.65%)
May 02, 2008 10.90 10.96 10.70 10.81 261,923 +0.00(+0.00%)
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.