Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graphic Packaging Holding Company
(NY:
GPK
)
27.99
+0.51 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
4.564
4.640
4.454
4.623
78,946
-0.02(-0.36%)
Apr 29, 2004
4.555
4.640
4.429
4.640
66,855
+0.05(+1.10%)
Apr 28, 2004
4.598
4.640
4.555
4.589
12,802
-0.06(-1.27%)
Apr 27, 2004
4.598
4.665
4.598
4.648
126,954
+0.13(+2.80%)
Apr 26, 2004
4.707
4.750
4.471
4.522
26,789
-0.15(-3.25%)
Apr 23, 2004
4.471
4.682
4.429
4.674
95,660
+0.12(+2.59%)
Apr 22, 2004
4.454
4.555
4.387
4.555
123,398
+0.13(+3.05%)
Apr 21, 2004
4.421
4.446
4.269
4.421
116,641
+0.03(+0.58%)
Apr 20, 2004
4.260
4.395
4.218
4.395
71,360
+0.09(+2.16%)
Apr 19, 2004
4.345
4.429
4.269
4.302
70,411
-0.02(-0.39%)
Apr 16, 2004
4.302
4.345
4.226
4.319
47,059
+0.01(+0.20%)
Apr 15, 2004
4.260
4.387
4.218
4.311
84,991
+0.01(+0.20%)
Apr 14, 2004
4.302
4.302
4.134
4.302
70,293
+0.00(+0.00%)
Apr 13, 2004
4.319
4.345
4.260
4.302
126,480
+0.00(+0.00%)
Apr 12, 2004
4.218
4.311
4.218
4.302
80,368
+0.08(+2.00%)
Apr 08, 2004
4.201
4.260
4.201
4.218
25,367
+0.00(+0.00%)
Apr 07, 2004
4.184
4.269
4.176
4.218
129,917
+0.03(+0.81%)
Apr 06, 2004
4.201
4.218
4.134
4.184
54,171
+0.01(+0.20%)
Apr 05, 2004
4.218
4.218
4.142
4.176
37,695
-0.04(-1.00%)
Apr 02, 2004
4.134
4.218
4.134
4.218
51,327
+0.13(+3.31%)
Apr 01, 2004
4.134
4.176
4.066
4.083
40,303
-0.05(-1.22%)
Mar 31, 2004
3.973
4.176
3.973
4.134
68,278
+0.16(+4.03%)
Mar 30, 2004
3.923
4.024
3.923
3.973
37,813
+0.03(+0.64%)
Mar 29, 2004
3.948
4.007
3.906
3.948
16,713
+0.00(+0.00%)
Mar 26, 2004
3.982
3.982
3.931
3.948
15,172
-0.03(-0.85%)
Mar 25, 2004
3.957
3.999
3.940
3.982
11,853
+0.03(+0.64%)
Mar 24, 2004
3.889
3.965
3.864
3.957
7,230
+0.06(+1.52%)
Mar 23, 2004
3.923
3.965
3.847
3.897
33,783
-0.03(-0.86%)
Mar 22, 2004
3.923
3.957
3.838
3.931
16,358
+0.01(+0.22%)
Mar 19, 2004
3.897
3.923
3.881
3.923
11,261
+0.03(+0.65%)
Mar 18, 2004
3.881
3.897
3.838
3.897
42,081
-0.02(-0.43%)
Mar 17, 2004
3.923
3.948
3.897
3.914
9,720
-0.01(-0.21%)
Mar 16, 2004
3.965
3.965
3.838
3.923
22,403
+0.01(+0.22%)
Mar 15, 2004
3.923
3.923
3.838
3.914
32,360
-0.01(-0.21%)
Mar 12, 2004
3.914
3.931
3.864
3.923
82,028
+0.02(+0.43%)
Mar 11, 2004
3.838
3.914
3.813
3.906
80,843
+0.07(+1.76%)
Mar 10, 2004
3.897
3.897
3.763
3.838
24,655
-0.08(-1.94%)
Mar 09, 2004
3.881
3.923
3.805
3.914
54,171
-0.03(-0.85%)
Mar 08, 2004
3.965
3.965
3.881
3.948
40,184
-0.01(-0.21%)
Mar 05, 2004
4.041
4.049
3.838
3.957
63,417
-0.17(-4.09%)
Mar 04, 2004
4.007
4.142
3.965
4.125
133,474
+0.14(+3.60%)
Mar 03, 2004
3.813
3.982
3.813
3.982
110,477
+0.17(+4.42%)
Mar 02, 2004
3.813
3.864
3.754
3.813
103,720
-0.02(-0.44%)
Mar 01, 2004
3.838
3.948
3.754
3.830
143,668
-0.01(-0.22%)
Feb 27, 2004
3.763
3.923
3.763
3.838
184,564
+0.08(+2.25%)
Feb 26, 2004
3.881
4.092
3.754
3.754
87,125
-0.17(-4.30%)
Feb 25, 2004
3.813
3.982
3.813
3.923
103,246
+0.14(+3.79%)
Feb 24, 2004
3.796
3.838
3.712
3.779
58,794
+0.03(+0.67%)
Feb 23, 2004
3.822
3.822
3.543
3.754
61,758
-0.04(-1.11%)
Feb 20, 2004
3.788
3.838
3.763
3.796
62,825
+0.00(+0.00%)
Feb 19, 2004
3.881
3.931
3.754
3.796
53,460
-0.06(-1.53%)
Feb 18, 2004
3.881
3.881
3.822
3.855
9,008
-0.05(-1.30%)
Feb 17, 2004
3.965
4.007
3.906
3.906
20,862
-0.06(-1.49%)
Feb 13, 2004
3.973
4.049
3.881
3.965
32,242
-0.02(-0.42%)
Feb 12, 2004
4.007
4.016
3.957
3.982
61,639
-0.03(-0.63%)
Feb 11, 2004
3.754
4.007
3.754
4.007
128,732
+0.25(+6.74%)
Feb 10, 2004
3.796
3.813
3.712
3.754
48,482
-0.02(-0.45%)
Feb 09, 2004
3.712
3.779
3.712
3.771
18,491
-0.03(-0.67%)
Feb 06, 2004
3.881
3.914
3.754
3.796
24,418
-0.04(-1.10%)
Feb 05, 2004
3.628
3.872
3.585
3.838
80,368
+0.04(+1.11%)
Feb 04, 2004
3.881
3.881
3.763
3.796
301,798
-0.08(-2.17%)
Feb 03, 2004
3.948
3.957
3.838
3.881
31,057
+0.02(+0.44%)
Feb 02, 2004
3.923
3.931
3.805
3.864
23,826
-0.08(-1.93%)
Jan 30, 2004
3.965
4.024
3.847
3.940
37,221
-0.05(-1.27%)
Jan 29, 2004
4.092
4.092
3.965
3.990
49,904
-0.14(-3.47%)
Jan 28, 2004
4.193
4.193
4.058
4.134
91,274
-0.04(-1.01%)
Jan 27, 2004
3.965
4.176
3.965
4.176
151,136
+0.21(+5.32%)
Jan 26, 2004
3.990
4.007
3.847
3.965
63,773
-0.03(-0.63%)
Jan 23, 2004
3.847
4.049
3.847
3.990
101,824
+0.06(+1.50%)
Jan 22, 2004
3.881
3.931
3.838
3.931
32,005
+0.04(+1.08%)
Jan 21, 2004
3.813
3.897
3.678
3.889
104,906
+0.08(+1.99%)
Jan 20, 2004
3.585
3.813
3.543
3.813
94,712
+0.22(+6.10%)
Jan 16, 2004
3.417
3.602
3.417
3.594
97,201
+0.09(+2.65%)
Jan 15, 2004
3.628
3.712
3.417
3.501
94,474
-0.11(-3.04%)
Jan 14, 2004
3.543
3.628
3.543
3.611
22,522
+0.07(+1.90%)
Jan 13, 2004
3.459
3.560
3.459
3.543
82,384
+0.01(+0.24%)
Jan 12, 2004
3.644
3.644
3.501
3.535
86,651
-0.11(-3.01%)
Jan 09, 2004
3.653
3.653
3.585
3.644
56,661
+0.00(+0.00%)
Jan 08, 2004
3.585
3.619
3.552
3.644
46,822
+0.03(+0.93%)
Jan 07, 2004
3.619
3.644
3.611
3.611
45,755
-0.01(-0.23%)
Jan 06, 2004
3.526
3.619
3.484
3.619
236,839
+0.13(+3.87%)
Jan 05, 2004
3.459
3.501
3.459
3.484
14,935
-0.01(-0.24%)
Jan 02, 2004
3.484
3.535
3.459
3.493
25,011
+0.07(+1.97%)
Dec 31, 2003
3.509
3.509
3.417
3.425
74,679
-0.08(-2.40%)
Dec 30, 2003
3.602
3.602
3.509
3.509
29,634
-0.08(-2.35%)
Dec 29, 2003
3.628
3.644
3.535
3.594
71,241
-0.03(-0.93%)
Dec 26, 2003
3.442
3.628
3.417
3.628
92,341
+0.22(+6.44%)
Dec 24, 2003
3.433
3.433
3.383
3.408
2,607
-0.04(-1.22%)
Dec 23, 2003
3.433
3.459
3.417
3.450
49,548
-0.02(-0.49%)
Dec 22, 2003
3.425
3.476
3.425
3.467
18,491
+0.03(+0.98%)
Dec 19, 2003
3.417
3.442
3.400
3.433
40,184
+0.01(+0.25%)
Dec 18, 2003
3.374
3.442
3.374
3.425
29,634
+0.05(+1.50%)
Dec 17, 2003
3.417
3.417
3.366
3.374
16,358
-0.04(-1.23%)
Dec 16, 2003
3.417
3.459
3.248
3.417
48,245
+0.00(+0.00%)
Dec 15, 2003
3.459
3.476
3.408
3.417
54,646
-0.03(-0.98%)
Dec 12, 2003
3.164
3.476
3.164
3.450
121,146
+0.32(+10.24%)
Dec 11, 2003
3.206
3.206
3.121
3.130
12,090
-0.03(-1.07%)
Dec 10, 2003
3.256
3.256
3.121
3.164
68,633
-0.03(-1.06%)
Dec 09, 2003
3.189
3.290
3.079
3.197
26,789
+0.03(+1.07%)
Dec 08, 2003
3.104
3.164
3.096
3.164
40,777
+0.09(+3.02%)
Dec 05, 2003
3.079
3.079
3.071
3.071
37,458
+0.05(+1.68%)
Dec 04, 2003
3.147
3.164
3.054
3.020
45,637
-0.10(-3.24%)
Dec 03, 2003
3.121
3.172
3.121
3.121
58,083
+0.00(+0.00%)
Dec 02, 2003
3.121
3.164
3.121
3.121
90,918
+0.01(+0.27%)
Dec 01, 2003
3.037
3.164
3.037
3.113
26,552
+0.13(+4.24%)
Nov 28, 2003
2.995
2.995
2.986
2.986
5,571
-0.05(-1.67%)
Nov 26, 2003
3.121
3.121
2.953
3.037
32,360
-0.08(-2.44%)
Nov 25, 2003
3.079
3.147
3.079
3.113
42,081
+0.03(+1.10%)
Nov 24, 2003
2.953
3.121
2.953
3.079
59,150
+0.12(+3.99%)
Nov 21, 2003
2.970
2.986
2.961
2.961
13,394
-0.04(-1.40%)
Nov 20, 2003
2.953
3.037
2.953
3.003
32,123
+0.05(+1.71%)
Nov 19, 2003
3.138
3.147
2.953
2.953
55,594
-0.20(-6.42%)
Nov 18, 2003
2.995
3.155
2.995
3.155
44,807
+0.17(+5.65%)
Nov 17, 2003
2.978
2.995
2.961
2.986
76,457
+0.02(+0.57%)
Nov 14, 2003
3.045
3.096
2.953
2.970
41,844
-0.03(-0.84%)
Nov 13, 2003
3.104
3.147
2.953
2.995
137,385
-0.13(-4.05%)
Nov 12, 2003
3.248
3.248
3.121
3.121
182,074
-0.04(-1.33%)
Nov 11, 2003
3.214
3.214
3.164
3.164
69,937
-0.04(-1.32%)
Nov 10, 2003
3.214
3.214
3.164
3.206
463,484
+0.02(+0.53%)
Nov 07, 2003
3.206
3.206
3.113
3.189
116,048
+0.00(+0.00%)
Nov 06, 2003
3.248
3.248
3.164
3.189
127,073
-0.06(-1.82%)
Nov 05, 2003
3.307
3.307
3.223
3.248
31,649
-0.02(-0.52%)
Nov 04, 2003
3.307
3.307
3.265
3.265
67,922
-0.03(-1.02%)
Nov 03, 2003
3.273
3.273
3.273
3.299
9,483
+0.04(+1.30%)
Oct 31, 2003
3.282
3.290
3.256
3.256
121,264
-0.06(-1.78%)
Oct 30, 2003
3.349
3.366
3.349
3.315
22,640
-0.03(-1.01%)
Oct 29, 2003
3.332
3.417
3.332
3.349
22,048
+0.03(+1.02%)
Oct 28, 2003
3.248
3.248
3.248
3.315
32,716
+0.05(+1.55%)
Oct 27, 2003
3.332
3.417
3.248
3.265
138,452
-0.03(-0.77%)
Oct 24, 2003
3.712
3.720
3.130
3.290
2,147,913
-0.42(-11.36%)
Oct 23, 2003
3.754
3.754
3.670
3.712
75,745
-0.08(-2.00%)
Oct 22, 2003
3.796
3.796
3.754
3.788
1,540
-0.01(-0.22%)
Oct 21, 2003
3.771
3.796
3.754
3.796
72,308
+0.03(+0.67%)
Oct 20, 2003
3.855
3.864
3.771
3.771
33,783
-0.05(-1.32%)
Oct 17, 2003
3.703
3.822
3.703
3.822
35,205
+0.14(+3.90%)
Oct 16, 2003
3.712
3.822
3.712
3.678
97,201
-0.14(-3.75%)
Oct 15, 2003
3.881
3.948
3.813
3.822
23,826
-0.08(-1.95%)
Oct 14, 2003
3.923
3.948
3.897
3.897
6,163
-0.03(-0.64%)
Oct 13, 2003
3.914
3.931
3.914
3.923
15,528
+0.00(+0.00%)
Oct 10, 2003
3.906
3.906
3.906
3.923
9,364
+0.03(+0.87%)
Oct 09, 2003
3.931
3.931
3.881
3.889
7,112
-0.07(-1.71%)
Oct 08, 2003
3.965
3.982
3.923
3.957
15,884
+0.08(+1.96%)
Oct 07, 2003
4.049
4.049
3.881
3.881
80,131
-0.19(-4.56%)
Oct 06, 2003
4.049
4.066
4.041
4.066
6,163
+0.04(+1.05%)
Oct 03, 2003
4.193
4.193
3.923
4.024
277,735
-0.18(-4.22%)
Oct 02, 2003
4.218
4.226
4.201
4.201
49,904
-0.06(-1.39%)
Oct 01, 2003
4.269
4.269
4.260
4.260
64,603
-0.01(-0.20%)
Sep 30, 2003
4.260
4.277
4.218
4.269
97,556
+0.05(+1.20%)
Sep 29, 2003
4.218
4.243
4.176
4.218
97,082
-0.02(-0.40%)
Sep 26, 2003
4.218
4.302
4.092
4.235
89,377
+0.02(+0.40%)
Sep 25, 2003
3.897
4.243
3.872
4.218
149,239
+0.32(+8.23%)
Sep 24, 2003
3.796
3.897
3.796
3.897
58,320
+0.09(+2.44%)
Sep 23, 2003
3.754
3.830
3.788
3.805
114,152
+0.05(+1.35%)
Sep 22, 2003
3.628
3.754
3.619
3.754
23,589
+0.08(+2.30%)
Sep 19, 2003
3.518
3.678
3.518
3.670
114,152
+0.15(+4.32%)
Sep 18, 2003
3.526
3.543
3.501
3.518
54,171
+0.06(+1.71%)
Sep 17, 2003
3.450
3.484
3.450
3.459
64,603
+0.04(+1.23%)
Sep 16, 2003
3.417
3.425
3.408
3.417
42,318
+0.08(+2.53%)
Sep 15, 2003
3.332
3.358
3.324
3.332
25,485
-0.02(-0.50%)
Sep 12, 2003
3.391
3.391
3.307
3.349
43,503
-0.03(-0.75%)
Sep 11, 2003
3.374
3.417
3.374
3.374
126,835
+0.02(+0.50%)
Sep 10, 2003
3.358
3.366
3.349
3.358
29,753
-0.01(-0.25%)
Sep 09, 2003
3.374
3.383
3.358
3.366
73,493
-0.01(-0.25%)
Sep 08, 2003
3.374
3.391
3.349
3.374
45,874
+0.00(+0.00%)
Sep 05, 2003
3.374
3.374
3.290
3.374
153,507
-0.03(-0.99%)
Sep 04, 2003
3.442
3.501
3.358
3.408
269,674
-0.05(-1.46%)
Sep 03, 2003
3.602
3.670
3.450
3.459
137,859
-0.06(-1.68%)
Sep 02, 2003
3.417
3.518
3.408
3.518
95,304
+0.14(+4.25%)
Aug 29, 2003
3.315
3.526
3.315
3.374
55,238
+0.08(+2.30%)
Aug 28, 2003
3.358
3.417
3.299
3.299
111,425
-0.03(-1.01%)
Aug 27, 2003
3.332
3.366
3.324
3.332
62,588
-0.01(-0.25%)
Aug 26, 2003
3.417
3.417
3.341
3.341
103,365
-0.03(-1.00%)
Aug 25, 2003
3.374
3.408
3.358
3.374
199,499
+0.04(+1.27%)
Aug 22, 2003
3.358
3.374
3.324
3.332
389,872
-0.03(-0.75%)
Aug 21, 2003
3.248
3.374
3.248
3.358
132,525
+0.07(+2.05%)
Aug 20, 2003
3.273
3.324
3.265
3.290
79,776
+0.03(+0.78%)
Aug 19, 2003
3.332
3.383
3.265
3.265
116,878
-0.04(-1.28%)
Aug 18, 2003
3.332
3.366
3.248
3.307
26,671
-0.06(-1.75%)
Aug 15, 2003
3.332
3.374
3.332
3.366
84,636
+0.08(+2.31%)
Aug 14, 2003
3.417
3.417
3.290
3.290
65,670
-0.08(-2.26%)
Aug 13, 2003
3.450
3.450
3.349
3.366
84,873
-0.08(-2.44%)
Aug 12, 2003
3.459
3.467
3.442
3.450
59,506
-0.01(-0.24%)
Aug 11, 2003
3.391
3.712
3.374
3.459
133,592
+0.09(+2.76%)
Aug 08, 2003
4.016
4.066
3.366
3.366
460,521
-0.64(-16.00%)
Aug 07, 2003
3.965
4.049
3.965
4.007
10,786
+0.00(+0.00%)
Aug 06, 2003
4.007
4.049
3.965
4.007
21,929
+0.04(+1.06%)
Aug 05, 2003
3.965
4.007
3.897
3.965
18,136
+0.01(+0.21%)
Aug 04, 2003
4.092
4.092
3.889
3.957
20,744
-0.09(-2.29%)
Aug 01, 2003
4.218
4.218
3.923
4.049
50,615
-0.19(-4.57%)
Jul 31, 2003
4.218
4.302
4.176
4.243
39,828
-0.01(-0.20%)
Jul 30, 2003
4.260
4.286
4.226
4.252
13,276
+0.01(+0.20%)
Jul 29, 2003
4.302
4.345
4.159
4.243
9,601
-0.03(-0.79%)
Jul 28, 2003
4.218
4.378
4.218
4.277
21,455
+0.08(+1.81%)
Jul 25, 2003
4.092
4.260
4.092
4.201
112,137
+0.15(+3.75%)
Jul 24, 2003
3.965
4.092
3.965
4.049
18,136
+0.17(+4.35%)
Jul 23, 2003
3.923
3.957
3.838
3.881
52,749
-0.02(-0.43%)
Jul 22, 2003
3.906
3.906
3.838
3.897
110,714
-0.03(-0.64%)
Jul 21, 2003
4.092
4.117
3.830
3.923
47,296
-0.14(-3.53%)
Jul 18, 2003
4.176
4.210
3.796
4.066
87,599
-0.12(-2.82%)
Jul 17, 2003
4.176
4.184
4.176
4.184
27,145
+0.01(+0.20%)
Jul 16, 2003
4.302
4.336
4.117
4.176
13,513
-0.13(-2.94%)
Jul 15, 2003
4.471
4.471
4.176
4.302
19,440
-0.21(-4.67%)
Jul 14, 2003
4.724
4.741
4.463
4.513
35,205
-0.21(-4.46%)
Jul 11, 2003
4.598
4.766
4.547
4.724
29,753
+0.14(+3.13%)
Jul 10, 2003
4.471
4.589
4.412
4.581
28,449
+0.08(+1.69%)
Jul 09, 2003
4.387
4.505
4.378
4.505
50,615
+0.12(+2.69%)
Jul 08, 2003
4.260
4.387
4.243
4.387
27,026
+0.15(+3.59%)
Jul 07, 2003
4.092
4.235
4.092
4.235
51,445
+0.23(+5.68%)
Jul 03, 2003
3.990
4.049
3.982
4.007
8,179
-0.01(-0.21%)
Jul 02, 2003
3.729
4.049
3.729
4.016
51,089
+0.29(+7.69%)
Jul 01, 2003
3.805
3.813
3.670
3.729
67,092
-0.08(-2.00%)
Jun 30, 2003
3.973
4.024
3.796
3.805
92,578
-0.15(-3.84%)
Jun 27, 2003
4.092
4.201
3.881
3.957
24,063
-0.17(-4.09%)
Jun 26, 2003
3.982
4.184
3.982
4.125
60,810
+0.14(+3.60%)
Jun 25, 2003
4.007
4.032
3.973
3.982
15,765
-0.08(-2.07%)
Jun 24, 2003
3.999
4.092
3.965
4.066
38,287
+0.06(+1.47%)
Jun 23, 2003
4.134
4.134
4.007
4.007
29,160
-0.08(-1.86%)
Jun 20, 2003
4.134
4.176
4.049
4.083
36,628
-0.05(-1.22%)
Jun 19, 2003
4.167
4.277
4.134
4.134
18,847
-0.03(-0.81%)
Jun 18, 2003
4.235
4.235
4.134
4.167
16,002
-0.09(-2.18%)
Jun 17, 2003
4.260
4.286
4.218
4.260
20,388
-0.02(-0.39%)
Jun 16, 2003
4.412
4.598
4.260
4.277
34,494
-0.11(-2.50%)
Jun 13, 2003
4.623
4.657
4.387
4.387
45,874
-0.26(-5.63%)
Jun 12, 2003
4.674
4.766
4.640
4.648
25,011
+0.06(+1.29%)
Jun 11, 2003
4.395
4.598
4.387
4.589
48,363
+0.15(+3.42%)
Jun 10, 2003
4.513
4.513
4.387
4.437
36,272
-0.10(-2.23%)
Jun 09, 2003
4.724
4.724
4.513
4.539
16,595
-0.26(-5.45%)
Jun 06, 2003
4.977
4.994
4.783
4.800
31,057
-0.22(-4.37%)
Jun 05, 2003
5.019
5.053
4.977
5.019
6,875
-0.03(-0.67%)
Jun 04, 2003
5.045
5.053
4.935
5.053
36,154
+0.01(+0.17%)
Jun 03, 2003
4.724
5.053
4.724
5.045
63,536
+0.35(+7.36%)
Jun 02, 2003
4.766
4.901
4.690
4.699
23,470
-0.11(-2.28%)
May 30, 2003
4.766
4.893
4.682
4.809
26,908
-0.04(-0.87%)
May 29, 2003
4.387
4.893
4.387
4.851
36,272
+0.55(+12.74%)
May 28, 2003
4.218
4.302
4.201
4.302
40,777
+0.13(+3.03%)
May 27, 2003
4.134
4.176
4.117
4.176
21,573
+0.05(+1.23%)
May 23, 2003
4.083
4.134
4.058
4.125
52,630
+0.04(+1.03%)
May 22, 2003
4.007
4.108
4.007
4.083
20,270
+0.03(+0.62%)
May 21, 2003
4.100
4.100
3.923
4.058
34,139
-0.03(-0.82%)
May 20, 2003
3.965
4.108
3.965
4.092
29,041
+0.13(+3.19%)
May 19, 2003
4.049
4.117
3.501
3.965
28,449
-0.10(-2.49%)
May 16, 2003
4.134
4.176
4.007
4.066
65,788
-0.08(-1.83%)
May 15, 2003
4.007
4.218
4.007
4.142
118,775
+0.13(+3.37%)
May 14, 2003
3.746
4.066
3.746
4.007
68,040
+0.28(+7.47%)
May 13, 2003
3.712
3.763
3.636
3.729
31,531
-0.03(-0.67%)
May 12, 2003
3.771
3.796
3.737
3.754
33,664
-0.01(-0.22%)
May 09, 2003
3.779
3.796
3.737
3.763
51,445
+0.03(+0.91%)
May 08, 2003
3.872
3.897
3.720
3.729
168,798
-0.14(-3.70%)
May 07, 2003
3.881
3.881
3.872
3.872
15,647
+0.06(+1.55%)
May 06, 2003
3.881
3.990
3.796
3.813
69,581
-0.27(-6.61%)
May 05, 2003
4.218
4.218
4.058
4.083
68,633
-0.13(-3.01%)
May 02, 2003
4.134
4.302
4.134
4.210
25,604
+0.02(+0.40%)
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
.