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
W.R. Grace & Company
(NY:
GRA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
7.761
8.400
7.548
8.178
978,963
+0.60(+7.95%)
Apr 29, 2009
7.112
7.640
7.094
7.576
530,189
+0.61(+8.78%)
Apr 28, 2009
6.761
7.288
6.594
6.964
615,610
+0.06(+0.80%)
Apr 27, 2009
6.714
7.029
6.668
6.909
776,849
-0.02(-0.27%)
Apr 24, 2009
7.205
7.205
6.687
6.927
809,748
-0.18(-2.48%)
Apr 23, 2009
6.983
7.270
6.844
7.103
839,204
+0.16(+2.27%)
Apr 22, 2009
6.992
7.446
6.835
6.946
710,739
-0.24(-3.35%)
Apr 21, 2009
6.529
7.205
6.529
7.187
486,766
+0.59(+8.99%)
Apr 20, 2009
7.270
7.279
6.464
6.594
766,679
-0.81(-11.00%)
Apr 17, 2009
7.501
7.576
7.233
7.409
695,464
-0.07(-0.99%)
Apr 16, 2009
7.576
7.770
7.233
7.483
656,680
+0.09(+1.25%)
Apr 15, 2009
7.261
7.603
7.224
7.390
496,129
+0.06(+0.76%)
Apr 14, 2009
7.381
7.807
7.048
7.335
1,062,745
-0.14(-1.86%)
Apr 13, 2009
6.946
7.529
6.835
7.474
436,475
+0.34(+4.81%)
Apr 09, 2009
6.788
7.270
6.751
7.131
860,527
+0.63(+9.69%)
Apr 08, 2009
6.279
6.575
6.270
6.501
238,016
+0.29(+4.62%)
Apr 07, 2009
6.205
6.436
6.140
6.214
393,480
-0.16(-2.47%)
Apr 06, 2009
6.455
6.538
6.223
6.372
341,105
-0.22(-3.37%)
Apr 03, 2009
6.557
6.668
6.214
6.594
448,778
+0.03(+0.42%)
Apr 02, 2009
6.473
7.048
6.335
6.566
1,180,914
+0.32(+5.19%)
Apr 01, 2009
5.686
6.298
5.612
6.242
466,710
+0.39(+6.65%)
Mar 31, 2009
5.936
6.159
5.659
5.853
511,510
+0.16(+2.76%)
Mar 30, 2009
5.510
5.872
5.232
5.696
765,050
-0.70(-11.00%)
Mar 26, 2009
6.260
6.464
6.122
6.399
596,378
+0.28(+4.54%)
Mar 25, 2009
5.742
6.186
5.659
6.122
547,349
+0.45(+8.01%)
Mar 24, 2009
5.899
6.020
5.668
5.668
308,301
-0.38(-6.28%)
Mar 23, 2009
5.770
6.047
5.686
6.047
669,690
+0.87(+16.82%)
Mar 20, 2009
5.538
5.686
5.177
5.177
539,035
-0.27(-4.93%)
Mar 19, 2009
5.575
5.733
5.232
5.446
619,481
-0.02(-0.34%)
Mar 18, 2009
5.214
5.520
5.057
5.464
861,134
+0.31(+6.12%)
Mar 17, 2009
4.399
5.214
4.306
5.149
1,200,137
+0.72(+16.32%)
Mar 16, 2009
4.686
4.825
4.353
4.427
534,676
-0.19(-4.21%)
Mar 13, 2009
4.621
4.686
4.251
4.621
0
+0.06(+1.22%)
Mar 12, 2009
3.945
4.658
3.871
4.566
941,353
+0.70(+18.23%)
Mar 11, 2009
3.992
4.066
3.788
3.862
1,032,299
-0.12(-3.02%)
Mar 10, 2009
3.954
4.167
3.880
3.982
841,101
+0.19(+4.88%)
Mar 09, 2009
3.806
4.029
3.760
3.797
429,375
-0.07(-1.91%)
Mar 06, 2009
3.880
3.908
3.658
3.871
0
+0.08(+2.20%)
Mar 05, 2009
4.223
4.334
3.704
3.788
835,763
-0.63(-14.26%)
Mar 04, 2009
4.603
4.779
4.288
4.418
931,060
-0.33(-7.02%)
Mar 02, 2009
5.057
5.288
4.742
4.751
864,032
-0.44(-8.39%)
Feb 27, 2009
5.140
5.510
5.140
5.186
0
-0.11(-2.10%)
Feb 26, 2009
5.418
5.844
5.288
5.297
694,584
-0.13(-2.39%)
Feb 25, 2009
6.057
6.057
5.427
5.427
523,634
-0.50(-8.44%)
Feb 24, 2009
5.418
6.020
5.334
5.927
728,484
+0.64(+12.08%)
Feb 23, 2009
6.251
6.325
5.288
5.288
762,314
-0.89(-14.39%)
Feb 20, 2009
5.834
6.372
5.723
6.177
656,370
+0.15(+2.46%)
Feb 19, 2009
6.548
6.548
5.899
6.029
738,131
-0.27(-4.26%)
Feb 18, 2009
6.149
6.427
5.844
6.298
931,434
+0.29(+4.78%)
Feb 17, 2009
6.270
6.325
5.983
6.010
665,316
-0.54(-8.20%)
Feb 13, 2009
6.307
6.622
6.223
6.548
1,077,608
+0.27(+4.28%)
Feb 12, 2009
6.020
6.335
5.890
6.279
510,941
+0.10(+1.65%)
Feb 11, 2009
5.899
6.307
5.816
6.177
589,688
+0.30(+5.04%)
Feb 10, 2009
6.233
6.483
5.844
5.881
1,016,647
-0.41(-6.48%)
Feb 09, 2009
6.344
6.520
6.149
6.288
477,844
+0.04(+0.59%)
Feb 06, 2009
5.973
6.260
5.918
6.251
673,401
+0.31(+5.14%)
Feb 05, 2009
5.584
5.973
5.473
5.946
626,955
+0.28(+4.90%)
Feb 04, 2009
5.649
5.881
5.557
5.668
615,537
+0.06(+0.99%)
Feb 03, 2009
5.140
5.825
5.112
5.612
1,123,011
+0.27(+5.03%)
Feb 02, 2009
5.260
5.529
5.075
5.344
874,021
+0.00(+0.00%)
Jan 30, 2009
5.788
5.918
5.214
5.344
0
-0.36(-6.33%)
Jan 29, 2009
6.186
6.186
5.631
5.705
1,127,870
-0.47(-7.65%)
Jan 28, 2009
6.094
6.214
5.964
6.177
827,340
+0.28(+4.71%)
Jan 27, 2009
6.381
6.492
5.788
5.899
1,086,443
-0.41(-6.46%)
Jan 26, 2009
6.464
6.853
6.214
6.307
1,448,601
-0.12(-1.87%)
Jan 23, 2009
6.242
6.622
6.112
6.427
917,516
-0.10(-1.56%)
Jan 22, 2009
6.335
6.807
6.196
6.529
1,465,623
-0.03(-0.42%)
Jan 21, 2009
5.788
6.575
5.788
6.557
1,388,892
+0.72(+12.38%)
Jan 20, 2009
6.066
6.223
5.603
5.834
1,296,568
-0.40(-6.39%)
Jan 16, 2009
6.140
6.372
5.696
6.233
797,092
+0.21(+3.54%)
Jan 15, 2009
5.649
6.270
5.232
6.020
1,236,605
+0.39(+6.91%)
Jan 14, 2009
5.918
5.955
5.483
5.631
913,877
-0.47(-7.74%)
Jan 13, 2009
5.807
6.131
5.714
6.103
611,993
+0.25(+4.27%)
Jan 12, 2009
5.788
6.103
5.696
5.853
822,724
-0.09(-1.56%)
Jan 09, 2009
6.288
6.353
5.946
5.946
539,834
-0.31(-5.03%)
Jan 08, 2009
6.020
6.307
5.844
6.260
668,233
+0.23(+3.84%)
Jan 07, 2009
6.353
6.427
5.983
6.029
968,028
-0.52(-7.92%)
Jan 06, 2009
6.223
6.714
6.196
6.548
1,023,255
+0.42(+6.80%)
Jan 05, 2009
5.899
6.362
5.668
6.131
956,604
+0.22(+3.76%)
Jan 02, 2009
5.631
5.992
5.436
5.909
0
+0.38(+6.87%)
Jan 01, 2009
4.992
5.714
4.788
5.529
0
+0.00(+0.00%)
Dec 31, 2008
4.992
5.714
4.788
5.529
1,255,812
+0.53(+10.56%)
Dec 30, 2008
4.649
5.001
4.631
5.001
629,433
+0.42(+9.09%)
Dec 29, 2008
4.695
4.779
4.408
4.584
762,730
-0.06(-1.20%)
Dec 26, 2008
4.631
4.658
4.445
4.640
277,239
+0.04(+0.80%)
Dec 24, 2008
4.834
4.834
4.566
4.603
268,095
-0.09(-1.97%)
Dec 23, 2008
4.871
5.094
4.631
4.695
504,934
-0.23(-4.70%)
Dec 22, 2008
5.334
5.362
4.649
4.927
828,527
-0.39(-7.32%)
Dec 19, 2008
5.353
5.675
5.149
5.316
1,011,718
+0.10(+1.95%)
Dec 18, 2008
5.881
5.899
5.195
5.214
859,492
-0.63(-10.78%)
Dec 17, 2008
5.825
6.168
5.659
5.844
676,154
-0.15(-2.47%)
Dec 16, 2008
5.723
6.010
5.492
5.992
983,072
+0.36(+6.41%)
Dec 15, 2008
5.779
6.020
5.464
5.631
980,810
-0.26(-4.40%)
Dec 12, 2008
4.899
5.890
4.871
5.890
4,073,945
+0.79(+15.43%)
Dec 11, 2008
5.899
5.899
5.057
5.103
1,127,838
-0.80(-13.50%)
Dec 10, 2008
6.085
6.316
5.436
5.899
1,170,197
-0.12(-2.00%)
Dec 09, 2008
6.446
6.742
5.927
6.020
1,275,165
-0.51(-7.80%)
Dec 08, 2008
6.047
6.548
5.881
6.529
2,393,886
+0.82(+14.45%)
Dec 05, 2008
4.631
5.723
4.464
5.705
2,098,696
+0.98(+20.78%)
Dec 04, 2008
3.880
4.871
3.714
4.723
2,690,002
+0.77(+19.44%)
Dec 03, 2008
3.741
4.288
3.112
3.954
4,692,262
+0.71(+22.00%)
Dec 02, 2008
3.473
3.732
3.214
3.241
2,091,045
-0.10(-3.05%)
Dec 01, 2008
4.575
4.575
3.343
3.343
1,582,963
-1.41(-29.63%)
Nov 28, 2008
4.556
4.751
4.529
4.751
229,779
+0.12(+2.60%)
Nov 26, 2008
3.973
4.658
3.890
4.631
1,253,815
+0.52(+12.61%)
Nov 25, 2008
4.195
4.242
3.853
4.112
955,535
+0.09(+2.30%)
Nov 24, 2008
3.575
4.093
3.380
4.019
1,764,542
+0.50(+14.21%)
Nov 21, 2008
2.871
3.519
2.732
3.519
2,175,401
+0.73(+26.25%)
Nov 20, 2008
3.380
3.445
2.760
2.788
1,647,887
-0.63(-18.43%)
Nov 19, 2008
3.214
3.723
3.214
3.417
2,661,185
+0.20(+6.34%)
Nov 18, 2008
3.640
3.695
3.056
3.214
1,759,707
-0.40(-11.03%)
Nov 17, 2008
4.186
4.380
3.612
3.612
1,428,323
-0.54(-12.95%)
Nov 14, 2008
5.047
5.186
4.149
4.149
0
-1.02(-19.71%)
Nov 13, 2008
4.955
5.177
4.519
5.168
1,855,092
+0.27(+5.48%)
Nov 12, 2008
5.631
5.825
4.890
4.899
808,032
-0.93(-15.90%)
Nov 11, 2008
5.890
6.047
5.520
5.825
1,026,553
-0.25(-4.12%)
Nov 10, 2008
6.622
6.751
6.020
6.075
607,974
-0.42(-6.42%)
Nov 07, 2008
6.344
6.603
6.186
6.492
819,910
+0.24(+3.85%)
Nov 06, 2008
6.881
7.029
6.251
6.251
1,405,491
-0.74(-10.60%)
Nov 05, 2008
8.103
8.391
6.974
6.992
691,604
-1.25(-15.17%)
Nov 04, 2008
8.205
8.724
8.011
8.242
798,698
+0.15(+1.83%)
Nov 03, 2008
8.316
8.604
7.953
8.094
382,615
-0.25(-3.00%)
Oct 31, 2008
7.233
8.409
6.946
8.344
1,057,672
+0.99(+13.48%)
Oct 30, 2008
6.733
7.372
6.677
7.353
622,827
+0.54(+7.88%)
Oct 29, 2008
7.057
7.270
6.668
6.816
1,002,223
-0.15(-2.13%)
Oct 28, 2008
6.696
7.066
6.279
6.964
1,135,052
+0.53(+8.20%)
Oct 27, 2008
7.520
7.816
6.390
6.436
791,449
-1.20(-15.76%)
Oct 24, 2008
6.483
8.048
6.483
7.640
1,434,666
+0.43(+5.91%)
Oct 23, 2008
7.659
8.020
6.612
7.214
1,396,758
-0.30(-3.95%)
Oct 22, 2008
8.613
8.678
7.187
7.511
1,086,783
-1.48(-16.48%)
Oct 21, 2008
9.243
9.956
8.965
8.992
721,703
-0.41(-4.33%)
Oct 20, 2008
8.770
9.520
8.492
9.400
662,937
+0.70(+8.09%)
Oct 17, 2008
8.391
9.261
8.196
8.696
0
-0.18(-1.98%)
Oct 16, 2008
8.446
8.872
7.501
8.872
1,113,792
+0.55(+6.56%)
Oct 15, 2008
9.437
9.437
8.178
8.326
1,248,933
-1.33(-13.81%)
Oct 14, 2008
10.39
11.16
9.520
9.659
2,464,567
-0.38(-3.78%)
Oct 13, 2008
8.437
10.04
8.233
10.04
2,112,437
+2.13(+26.93%)
Oct 10, 2008
7.409
8.363
6.909
7.909
2,433,425
+0.01(+0.12%)
Oct 09, 2008
8.715
9.326
7.900
7.900
3,394,109
-0.77(-8.87%)
Oct 08, 2008
8.705
9.317
8.196
8.668
1,979,983
-0.32(-3.60%)
Oct 07, 2008
10.24
10.44
8.863
8.992
1,238,010
-1.05(-10.42%)
Oct 06, 2008
10.19
10.26
9.057
10.04
1,732,424
-0.56(-5.24%)
Oct 03, 2008
11.38
11.75
10.42
10.59
0
-0.52(-4.67%)
Oct 02, 2008
13.09
13.35
10.93
11.11
1,269,070
-2.16(-16.26%)
Oct 01, 2008
13.89
14.03
12.89
13.27
478,794
-0.73(-5.22%)
Sep 30, 2008
12.97
14.47
12.96
14.00
1,724,691
+1.27(+9.96%)
Sep 29, 2008
15.11
15.66
12.62
12.73
1,181,790
-2.75(-17.76%)
Sep 26, 2008
15.35
15.60
14.77
15.48
0
-0.16(-1.01%)
Sep 25, 2008
14.94
16.23
14.62
15.64
1,073,257
+0.77(+5.17%)
Sep 24, 2008
14.99
15.51
14.37
14.87
1,040,519
+0.15(+1.01%)
Sep 23, 2008
15.67
15.79
14.54
14.73
928,085
-0.94(-6.03%)
Sep 22, 2008
17.05
17.24
15.56
15.67
1,200,473
-1.42(-8.29%)
Sep 19, 2008
15.16
18.52
14.95
17.09
0
+3.38(+24.66%)
Sep 18, 2008
13.62
14.49
11.95
13.71
3,706,868
+0.35(+2.64%)
Sep 17, 2008
15.12
15.76
13.34
13.35
1,701,786
-2.12(-13.70%)
Sep 16, 2008
15.84
16.52
15.32
15.48
1,757,489
-0.68(-4.19%)
Sep 15, 2008
18.11
18.32
16.05
16.15
1,144,187
-2.57(-13.75%)
Sep 12, 2008
18.30
18.73
17.78
18.73
639,391
+0.20(+1.10%)
Sep 11, 2008
17.98
18.75
17.75
18.52
844,313
+0.05(+0.25%)
Sep 10, 2008
18.88
19.17
17.45
18.48
1,532,711
-0.21(-1.14%)
Sep 09, 2008
21.06
21.12
18.57
18.69
1,758,234
-2.48(-11.72%)
Sep 08, 2008
22.96
22.96
20.89
21.17
1,016,671
-1.06(-4.75%)
Sep 05, 2008
22.27
22.50
21.44
22.23
0
-0.16(-0.70%)
Sep 04, 2008
23.74
24.10
22.38
22.38
1,064,369
-1.51(-6.32%)
Sep 03, 2008
23.99
24.15
23.70
23.89
769,512
-0.14(-0.58%)
Sep 02, 2008
24.42
24.75
23.77
24.03
835,627
-0.31(-1.29%)
Aug 29, 2008
24.41
24.41
23.88
24.35
0
-0.09(-0.38%)
Aug 28, 2008
23.89
24.64
23.82
24.44
465,609
+0.49(+2.05%)
Aug 27, 2008
23.76
24.07
23.70
23.95
498,617
+0.25(+1.06%)
Aug 26, 2008
23.75
23.86
23.47
23.70
336,161
-0.01(-0.04%)
Aug 25, 2008
24.15
24.26
23.53
23.71
496,811
-0.55(-2.25%)
Aug 22, 2008
24.26
24.53
24.12
24.25
0
+0.06(+0.23%)
Aug 21, 2008
24.06
24.33
23.96
24.20
301,504
+0.06(+0.23%)
Aug 20, 2008
24.19
24.47
23.85
24.14
522,936
+0.08(+0.35%)
Aug 19, 2008
24.60
24.98
23.69
24.06
445,171
-0.48(-1.96%)
Aug 18, 2008
24.72
24.85
24.22
24.54
553,316
-0.01(-0.04%)
Aug 15, 2008
24.67
25.22
24.13
24.55
0
+0.01(+0.04%)
Aug 14, 2008
24.55
24.80
24.26
24.54
486,895
-0.06(-0.23%)
Aug 13, 2008
24.39
24.66
24.08
24.60
785,523
+0.21(+0.87%)
Aug 12, 2008
24.85
24.85
24.25
24.38
511,483
-0.39(-1.57%)
Aug 11, 2008
24.21
24.87
23.75
24.77
630,759
+0.59(+2.45%)
Aug 08, 2008
23.78
24.35
23.70
24.18
471,505
+0.42(+1.75%)
Aug 07, 2008
24.01
24.09
23.52
23.76
325,651
-0.48(-1.99%)
Aug 06, 2008
23.88
24.31
23.57
24.25
399,725
+0.36(+1.51%)
Aug 05, 2008
23.88
24.25
23.53
23.88
789,019
+0.37(+1.58%)
Aug 04, 2008
24.33
24.53
23.45
23.51
667,542
-0.93(-3.79%)
Aug 01, 2008
23.78
24.66
23.59
24.44
800,965
+0.57(+2.41%)
Jul 31, 2008
22.69
24.08
22.54
23.87
1,407,165
+0.90(+3.91%)
Jul 30, 2008
23.38
23.38
22.38
22.97
1,966,173
+1.19(+5.44%)
Jul 29, 2008
21.78
21.86
21.21
21.78
495,182
+0.55(+2.57%)
Jul 28, 2008
21.73
21.92
21.23
21.24
353,767
-0.53(-2.43%)
Jul 25, 2008
21.83
21.91
21.46
21.76
350,808
+0.22(+1.03%)
Jul 24, 2008
22.19
22.47
21.46
21.54
528,680
-0.61(-2.76%)
Jul 23, 2008
21.79
22.34
21.74
22.15
538,190
+0.41(+1.87%)
Jul 22, 2008
21.18
21.76
21.05
21.74
519,072
+0.56(+2.67%)
Jul 21, 2008
21.67
21.75
20.82
21.18
713,732
-0.37(-1.72%)
Jul 18, 2008
21.49
21.86
21.28
21.55
470,974
-0.03(-0.13%)
Jul 17, 2008
21.04
21.62
21.02
21.58
496,824
+0.67(+3.19%)
Jul 16, 2008
20.66
20.93
20.25
20.91
860,400
+0.30(+1.44%)
Jul 15, 2008
20.05
21.13
19.84
20.62
606,766
+0.26(+1.27%)
Jul 14, 2008
21.00
21.40
20.36
20.36
882,375
-0.52(-2.48%)
Jul 11, 2008
20.62
20.92
19.93
20.87
819,952
-0.14(-0.66%)
Jul 10, 2008
21.51
22.25
20.68
21.01
867,263
-0.13(-0.61%)
Jul 09, 2008
22.05
22.45
21.09
21.14
618,366
-0.94(-4.24%)
Jul 08, 2008
20.29
22.16
20.16
22.08
919,764
+1.82(+8.96%)
Jul 07, 2008
20.85
21.31
20.13
20.26
608,917
-0.48(-2.32%)
Jul 04, 2008
20.78
20.95
20.13
20.74
421,182
+0.00(+0.00%)
Jul 03, 2008
20.78
20.95
20.13
20.74
421,182
+0.16(+0.76%)
Jul 02, 2008
21.79
21.92
20.47
20.59
881,303
-1.20(-5.52%)
Jul 01, 2008
21.44
21.95
21.02
21.79
638,310
+0.04(+0.17%)
Jun 30, 2008
22.44
22.74
21.75
21.75
788,613
-0.75(-3.33%)
Jun 27, 2008
22.33
22.83
22.15
22.50
1,352,382
+0.00(+0.00%)
Jun 26, 2008
23.39
23.50
22.31
22.50
799,764
-1.17(-4.93%)
Jun 25, 2008
23.52
23.85
23.30
23.67
617,785
+0.19(+0.83%)
Jun 24, 2008
24.44
24.51
23.38
23.48
788,227
-1.15(-4.66%)
Jun 23, 2008
25.25
25.26
24.19
24.63
870,827
-0.45(-1.81%)
Jun 20, 2008
25.42
25.67
24.55
25.08
1,100,456
-0.51(-1.99%)
Jun 19, 2008
25.52
25.82
25.13
25.59
591,299
-0.07(-0.29%)
Jun 18, 2008
25.56
25.78
25.06
25.66
572,026
-0.07(-0.29%)
Jun 17, 2008
25.67
26.02
25.13
25.74
487,179
+0.00(+0.00%)
Jun 16, 2008
25.59
25.99
25.35
25.74
308,198
+0.04(+0.14%)
Jun 13, 2008
25.45
25.82
25.10
25.70
477,185
+0.54(+2.13%)
Jun 12, 2008
24.74
25.41
24.61
25.16
667,491
+0.62(+2.53%)
Jun 11, 2008
24.66
24.95
24.45
24.54
626,111
-0.23(-0.93%)
Jun 10, 2008
24.52
24.86
24.33
24.77
763,049
+0.03(+0.11%)
Jun 09, 2008
24.74
25.18
24.42
24.75
549,812
-0.02(-0.07%)
Jun 06, 2008
25.31
25.56
24.70
24.76
658,732
-0.76(-2.98%)
Jun 05, 2008
24.77
25.62
24.77
25.52
611,231
+0.80(+3.22%)
Jun 04, 2008
24.67
25.42
24.58
24.73
728,787
+0.03(+0.11%)
Jun 03, 2008
25.28
25.54
24.39
24.70
621,623
-0.47(-1.88%)
Jun 02, 2008
25.01
25.27
24.76
25.17
921,069
+0.09(+0.37%)
May 30, 2008
24.85
25.30
24.85
25.08
720,606
+0.31(+1.23%)
May 29, 2008
24.10
25.07
24.10
24.77
1,044,471
+0.58(+2.41%)
May 28, 2008
23.81
24.28
23.58
24.19
244,387
+0.49(+2.07%)
May 27, 2008
23.56
24.08
23.39
23.70
295,613
+0.14(+0.59%)
May 26, 2008
23.50
23.64
22.67
23.56
0
+0.00(+0.00%)
May 23, 2008
23.50
23.64
22.67
23.56
384,846
-0.14(-0.59%)
May 22, 2008
23.25
24.04
23.18
23.70
348,308
+0.49(+2.11%)
May 21, 2008
23.97
24.06
22.89
23.21
657,047
-0.66(-2.75%)
May 20, 2008
23.88
24.09
23.50
23.87
333,096
-0.16(-0.66%)
May 19, 2008
24.31
24.82
23.92
24.02
528,184
-0.42(-1.70%)
May 16, 2008
25.00
25.13
24.39
24.44
587,986
-0.42(-1.68%)
May 15, 2008
24.71
25.14
24.61
24.86
853,217
+0.20(+0.83%)
May 14, 2008
24.71
25.29
24.36
24.65
853,349
+0.32(+1.33%)
May 13, 2008
23.61
24.39
23.61
24.33
892,395
+0.56(+2.34%)
May 12, 2008
23.38
23.77
23.20
23.77
584,999
+0.45(+1.95%)
May 09, 2008
22.97
23.47
22.94
23.32
149,556
+0.01(+0.04%)
May 08, 2008
23.43
23.43
22.89
23.31
442,092
-0.04(-0.16%)
May 07, 2008
24.26
24.37
23.32
23.35
500,804
-0.85(-3.52%)
May 06, 2008
24.08
24.46
24.04
24.20
531,961
-0.03(-0.11%)
May 05, 2008
24.08
24.38
23.95
24.23
405,398
-0.02(-0.08%)
May 02, 2008
24.26
24.60
23.88
24.25
633,047
+0.26(+1.08%)
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
.