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, 2010
27.55
28.06
26.75
26.76
1,208,637
-0.80(-2.89%)
Apr 29, 2010
27.09
27.59
26.90
27.55
789,301
+0.76(+2.83%)
Apr 28, 2010
27.13
27.15
26.45
26.79
635,708
-0.06(-0.21%)
Apr 27, 2010
27.38
27.50
26.76
26.85
1,211,794
-0.51(-1.86%)
Apr 26, 2010
27.38
27.69
27.29
27.36
631,096
+0.02(+0.07%)
Apr 23, 2010
26.91
27.38
26.71
27.34
817,542
+0.44(+1.62%)
Apr 22, 2010
25.57
27.13
25.27
26.90
1,571,684
+1.07(+4.16%)
Apr 21, 2010
25.64
25.87
25.38
25.83
546,543
+0.23(+0.90%)
Apr 20, 2010
25.23
25.60
25.04
25.60
459,160
+0.47(+1.88%)
Apr 19, 2010
25.59
25.92
24.87
25.13
747,883
-0.63(-2.45%)
Apr 16, 2010
26.53
26.66
25.58
25.75
948,453
-0.96(-3.60%)
Apr 15, 2010
26.74
26.86
26.58
26.72
451,497
-0.13(-0.48%)
Apr 14, 2010
26.63
26.87
26.51
26.85
415,422
+0.34(+1.29%)
Apr 13, 2010
26.19
26.86
26.11
26.51
653,556
+0.11(+0.42%)
Apr 12, 2010
26.42
26.53
26.28
26.39
607,338
-0.03(-0.11%)
Apr 09, 2010
26.19
26.43
25.70
26.42
368,345
+0.22(+0.85%)
Apr 08, 2010
26.00
26.37
25.75
26.20
323,345
+0.12(+0.46%)
Apr 07, 2010
26.57
26.57
25.86
26.08
792,657
-0.61(-2.29%)
Apr 06, 2010
26.52
26.77
26.02
26.69
695,544
+0.27(+1.02%)
Apr 05, 2010
26.51
26.66
26.31
26.42
1,047,746
+0.18(+0.67%)
Apr 01, 2010
25.81
26.25
26.25
26.25
848,176
+0.54(+2.09%)
Mar 31, 2010
26.15
26.34
25.63
25.71
499,839
-0.60(-2.29%)
Mar 30, 2010
26.43
26.73
26.04
26.31
332,947
-0.15(-0.56%)
Mar 29, 2010
26.79
27.13
26.13
26.46
609,421
-0.29(-1.07%)
Mar 26, 2010
26.63
27.38
26.34
26.75
521,861
+0.19(+0.70%)
Mar 25, 2010
26.87
27.28
26.51
26.56
617,335
-0.02(-0.07%)
Mar 24, 2010
26.83
26.92
26.46
26.58
298,740
-0.31(-1.17%)
Mar 23, 2010
26.45
26.95
26.07
26.89
293,893
+0.44(+1.65%)
Mar 22, 2010
25.88
26.67
25.55
26.46
413,208
+0.38(+1.46%)
Mar 19, 2010
27.29
27.64
26.06
26.08
869,652
-1.03(-3.79%)
Mar 18, 2010
27.06
27.31
26.86
27.11
203,701
-0.01(-0.03%)
Mar 17, 2010
27.49
27.49
26.99
27.12
315,684
+0.03(+0.10%)
Mar 16, 2010
27.02
27.13
26.70
27.09
488,154
+0.30(+1.11%)
Mar 15, 2010
26.54
26.87
26.53
26.79
256,284
-0.31(-1.13%)
Mar 12, 2010
26.67
27.24
26.51
27.10
552,153
+0.45(+1.70%)
Mar 11, 2010
26.62
26.74
26.11
26.64
721,727
-0.17(-0.62%)
Mar 10, 2010
26.87
27.09
26.46
26.81
502,249
-0.13(-0.48%)
Mar 09, 2010
27.17
27.27
26.67
26.94
678,568
-0.32(-1.19%)
Mar 08, 2010
27.89
27.89
27.10
27.26
521,266
-0.61(-2.19%)
Mar 05, 2010
27.51
28.01
27.42
27.88
492,532
+0.56(+2.03%)
Mar 04, 2010
27.05
27.47
26.47
27.32
890,125
+0.29(+1.06%)
Mar 03, 2010
27.88
28.00
26.86
27.03
815,980
-0.69(-2.47%)
Mar 02, 2010
27.79
27.89
27.52
27.72
583,003
-0.07(-0.27%)
Mar 01, 2010
26.99
27.83
26.83
27.79
632,614
+0.97(+3.63%)
Feb 26, 2010
26.60
27.04
26.27
26.82
361,115
+0.25(+0.94%)
Feb 25, 2010
26.04
26.58
25.84
26.57
431,204
-0.01(-0.03%)
Feb 24, 2010
26.38
27.17
26.30
26.58
332,057
+0.29(+1.09%)
Feb 23, 2010
26.96
27.04
26.21
26.29
394,499
-0.68(-2.51%)
Feb 22, 2010
27.24
27.39
26.82
26.97
318,104
-0.21(-0.78%)
Feb 19, 2010
26.88
27.38
26.88
27.18
415,999
+0.26(+0.96%)
Feb 18, 2010
26.31
26.94
26.07
26.92
529,744
+0.48(+1.82%)
Feb 17, 2010
26.62
26.86
26.23
26.44
578,839
-0.10(-0.38%)
Feb 16, 2010
26.29
26.55
25.86
26.54
412,412
+0.54(+2.07%)
Feb 12, 2010
25.25
26.00
26.00
26.00
766,436
+0.43(+1.67%)
Feb 11, 2010
24.76
25.72
24.56
25.58
535,419
+0.77(+3.10%)
Feb 10, 2010
24.82
25.41
24.55
24.81
504,865
-0.08(-0.34%)
Feb 09, 2010
24.50
25.38
24.41
24.89
748,607
+0.93(+3.86%)
Feb 08, 2010
24.83
24.91
23.97
23.97
696,544
-0.94(-3.79%)
Feb 05, 2010
24.26
25.14
23.91
24.91
893,812
+0.71(+2.95%)
Feb 04, 2010
25.35
25.36
24.18
24.20
665,664
-1.34(-5.26%)
Feb 03, 2010
25.92
26.36
24.91
25.54
1,034,067
+0.20(+0.80%)
Feb 02, 2010
23.25
25.69
23.25
25.34
1,545,683
+2.80(+12.43%)
Feb 01, 2010
22.28
23.39
22.27
22.54
563,637
+0.42(+1.91%)
Jan 29, 2010
22.24
23.04
21.96
22.12
486,381
-0.04(-0.17%)
Jan 28, 2010
23.05
23.05
21.72
22.15
475,013
-0.79(-3.43%)
Jan 27, 2010
23.25
23.73
22.34
22.94
547,619
-0.43(-1.82%)
Jan 26, 2010
22.88
24.06
22.79
23.37
682,413
+0.34(+1.49%)
Jan 25, 2010
23.20
23.39
22.87
23.02
286,074
-0.10(-0.44%)
Jan 22, 2010
23.39
23.69
23.11
23.12
455,310
-0.36(-1.54%)
Jan 21, 2010
24.28
24.37
23.46
23.49
465,889
-0.80(-3.28%)
Jan 20, 2010
24.77
24.91
23.99
24.28
372,260
-0.73(-2.92%)
Jan 19, 2010
24.45
25.16
24.32
25.01
418,054
+0.56(+2.31%)
Jan 15, 2010
25.24
24.45
24.45
24.45
529,313
-0.68(-2.69%)
Jan 14, 2010
25.23
25.63
25.06
25.13
411,736
-0.18(-0.70%)
Jan 13, 2010
25.25
25.56
24.63
25.30
298,113
+0.24(+0.96%)
Jan 12, 2010
25.21
25.33
24.76
25.06
375,015
-0.43(-1.67%)
Jan 11, 2010
25.20
25.63
25.02
25.49
541,722
+0.32(+1.29%)
Jan 08, 2010
25.00
25.21
24.83
25.16
285,506
+0.17(+0.67%)
Jan 07, 2010
24.44
25.05
24.29
25.00
351,998
+0.49(+2.00%)
Jan 06, 2010
24.45
24.98
24.32
24.50
416,010
+0.00(+0.00%)
Jan 05, 2010
24.38
24.99
23.97
24.50
387,647
+0.12(+0.49%)
Jan 04, 2010
23.82
24.48
23.82
24.38
432,440
+0.91(+3.87%)
Dec 31, 2009
24.03
23.48
23.48
23.48
347,584
-0.76(-3.13%)
Dec 30, 2009
23.84
24.36
23.58
24.24
347,681
+0.32(+1.36%)
Dec 29, 2009
23.82
24.26
23.80
23.91
382,089
+0.11(+0.47%)
Dec 28, 2009
23.96
24.09
23.64
23.80
242,444
-0.08(-0.35%)
Dec 24, 2009
23.60
23.90
23.60
23.88
109,691
+0.36(+1.54%)
Dec 23, 2009
23.19
23.59
23.00
23.52
321,627
+0.48(+2.09%)
Dec 22, 2009
22.83
23.15
22.74
23.04
356,437
+0.21(+0.93%)
Dec 21, 2009
22.99
23.37
22.78
22.83
439,205
-0.02(-0.08%)
Dec 18, 2009
22.87
23.21
22.51
22.85
958,641
+0.27(+1.19%)
Dec 17, 2009
22.98
23.15
22.46
22.58
776,298
-0.70(-3.02%)
Dec 16, 2009
22.84
23.64
22.77
23.28
847,172
+0.81(+3.58%)
Dec 15, 2009
22.61
22.94
22.37
22.48
404,299
-0.31(-1.34%)
Dec 14, 2009
22.83
23.15
22.68
22.78
611,871
+0.44(+1.99%)
Dec 11, 2009
22.33
22.92
21.99
22.34
681,434
+0.02(+0.08%)
Dec 10, 2009
22.69
22.69
22.11
22.32
485,895
-0.30(-1.31%)
Dec 09, 2009
22.02
22.69
21.69
22.62
652,261
+0.56(+2.52%)
Dec 08, 2009
22.03
22.40
21.72
22.06
535,226
-0.19(-0.83%)
Dec 07, 2009
21.85
22.44
21.84
22.25
290,446
+0.33(+1.52%)
Dec 04, 2009
22.16
22.69
21.42
21.91
568,044
+0.22(+1.02%)
Dec 03, 2009
22.18
22.33
21.63
21.69
483,105
-0.42(-1.89%)
Dec 02, 2009
21.22
22.17
21.20
22.11
511,781
+0.90(+4.24%)
Dec 01, 2009
21.49
21.65
21.12
21.21
640,813
+0.04(+0.17%)
Nov 30, 2009
21.21
21.25
20.66
21.17
848,609
-0.05(-0.22%)
Nov 27, 2009
21.27
21.87
21.02
21.22
310,528
-1.06(-4.74%)
Nov 25, 2009
22.24
22.39
22.02
22.27
233,807
+0.13(+0.59%)
Nov 24, 2009
22.22
22.30
21.59
22.14
383,261
-0.02(-0.08%)
Nov 23, 2009
22.44
22.67
21.96
22.16
495,772
+0.31(+1.40%)
Nov 20, 2009
21.52
21.98
21.39
21.86
368,268
+0.02(+0.09%)
Nov 19, 2009
22.26
22.29
21.55
21.84
594,729
-0.83(-3.68%)
Nov 18, 2009
22.95
22.95
22.18
22.67
554,022
-0.28(-1.21%)
Nov 17, 2009
22.37
23.07
22.27
22.95
613,230
+0.34(+1.52%)
Nov 16, 2009
22.41
22.92
22.23
22.61
871,414
+0.56(+2.56%)
Nov 13, 2009
21.55
22.32
21.28
22.04
740,456
+0.36(+1.67%)
Nov 12, 2009
22.25
22.48
21.62
21.68
1,022,570
-0.57(-2.58%)
Nov 11, 2009
22.49
22.70
21.82
22.25
640,176
+0.01(+0.04%)
Nov 10, 2009
22.03
22.43
21.66
22.25
681,057
+0.22(+1.01%)
Nov 09, 2009
21.89
22.70
21.83
22.02
857,842
+0.37(+1.71%)
Nov 06, 2009
20.97
21.85
20.79
21.65
541,502
+0.36(+1.70%)
Nov 05, 2009
20.62
21.62
20.61
21.29
1,127,874
+0.94(+4.64%)
Nov 04, 2009
21.12
21.20
20.30
20.35
605,224
-0.49(-2.36%)
Nov 03, 2009
20.16
20.99
19.95
20.84
547,461
+0.33(+1.63%)
Nov 02, 2009
20.44
20.98
19.70
20.50
831,318
+0.23(+1.14%)
Oct 30, 2009
21.04
21.04
20.00
20.27
857,252
-0.98(-4.62%)
Oct 29, 2009
21.01
21.44
20.97
21.25
1,052,185
+0.56(+2.68%)
Oct 28, 2009
21.52
21.59
20.62
20.70
832,112
-0.89(-4.12%)
Oct 27, 2009
22.25
22.75
21.51
21.59
1,121,994
-0.61(-2.75%)
Oct 26, 2009
21.98
22.96
21.81
22.20
1,196,421
+0.31(+1.44%)
Oct 23, 2009
21.90
22.09
21.66
21.88
941,718
+0.06(+0.25%)
Oct 22, 2009
19.41
22.72
19.41
21.83
1,862,047
+0.57(+2.70%)
Oct 21, 2009
22.14
22.75
21.09
21.25
996,744
-1.02(-4.57%)
Oct 20, 2009
22.21
22.39
22.15
22.27
758,095
-0.28(-1.23%)
Oct 19, 2009
22.32
23.12
22.12
22.55
569,722
+0.30(+1.33%)
Oct 16, 2009
22.37
22.61
22.16
22.25
760,092
-0.34(-1.52%)
Oct 15, 2009
22.19
23.04
22.03
22.60
901,992
+0.16(+0.70%)
Oct 14, 2009
21.81
22.56
21.31
22.44
866,705
+1.16(+5.44%)
Oct 13, 2009
21.23
21.42
20.65
21.28
542,945
-0.06(-0.26%)
Oct 12, 2009
21.58
21.80
20.52
21.34
605,468
-0.31(-1.41%)
Oct 09, 2009
21.59
21.85
21.27
21.64
350,452
+0.07(+0.34%)
Oct 08, 2009
21.38
22.00
21.23
21.57
1,004,161
+0.52(+2.46%)
Oct 07, 2009
20.93
21.30
20.71
21.05
357,404
+0.05(+0.22%)
Oct 06, 2009
20.54
21.35
20.32
21.00
813,637
+0.76(+3.75%)
Oct 05, 2009
19.33
20.31
19.24
20.24
701,451
+1.02(+5.30%)
Oct 02, 2009
18.77
19.49
18.32
19.23
849,377
-0.02(-0.10%)
Oct 01, 2009
19.92
20.22
19.21
19.24
738,348
-0.89(-4.42%)
Sep 30, 2009
20.78
20.81
20.01
20.13
586,386
-0.56(-2.69%)
Sep 29, 2009
20.86
21.30
20.66
20.69
292,563
-0.11(-0.53%)
Sep 28, 2009
20.18
21.12
20.10
20.80
418,701
+0.74(+3.69%)
Sep 25, 2009
20.11
20.69
19.44
20.06
467,143
-0.21(-1.05%)
Sep 24, 2009
20.93
21.22
19.85
20.27
608,429
-0.47(-2.28%)
Sep 23, 2009
21.12
21.67
20.69
20.74
493,335
-0.26(-1.23%)
Sep 22, 2009
20.47
21.07
20.47
21.00
652,374
+0.82(+4.08%)
Sep 21, 2009
20.00
20.28
19.21
20.18
802,952
-0.22(-1.09%)
Sep 18, 2009
18.77
21.09
18.77
20.40
1,997,128
+1.87(+10.09%)
Sep 17, 2009
18.60
19.02
18.44
18.53
511,045
+0.16(+0.86%)
Sep 16, 2009
18.41
18.70
18.25
18.37
402,473
+0.13(+0.71%)
Sep 15, 2009
18.12
18.36
17.72
18.24
681,913
+0.06(+0.31%)
Sep 14, 2009
17.24
18.29
17.19
18.19
591,388
+0.73(+4.19%)
Sep 11, 2009
17.61
18.14
17.14
17.46
473,354
-0.06(-0.32%)
Sep 10, 2009
17.14
17.62
17.02
17.51
464,188
+0.39(+2.27%)
Sep 09, 2009
16.51
17.26
16.33
17.12
1,142,760
+0.56(+3.35%)
Sep 08, 2009
15.60
16.73
15.60
16.57
1,226,526
+1.22(+7.97%)
Sep 04, 2009
15.10
15.40
14.85
15.35
833,167
+0.14(+0.91%)
Sep 03, 2009
15.04
15.25
14.75
15.21
814,681
+0.22(+1.48%)
Sep 02, 2009
15.50
15.50
14.93
14.98
708,353
-0.52(-3.35%)
Sep 01, 2009
15.44
16.40
15.31
15.50
658,739
+0.01(+0.06%)
Aug 31, 2009
15.80
15.96
15.35
15.49
482,548
-0.51(-3.18%)
Aug 28, 2009
16.21
16.37
15.91
16.00
260,645
-0.02(-0.12%)
Aug 27, 2009
16.11
16.31
15.72
16.02
604,219
-0.17(-1.03%)
Aug 26, 2009
16.29
16.48
15.92
16.19
381,656
-0.08(-0.51%)
Aug 25, 2009
16.47
16.58
16.16
16.27
407,490
+0.00(+0.00%)
Aug 24, 2009
16.52
16.87
16.12
16.27
460,757
-0.12(-0.73%)
Aug 21, 2009
15.90
16.40
15.82
16.39
968,191
+0.80(+5.11%)
Aug 20, 2009
15.85
16.30
15.50
15.60
672,594
-0.36(-2.26%)
Aug 19, 2009
15.21
16.09
15.11
15.96
349,856
+0.37(+2.38%)
Aug 18, 2009
15.14
15.74
15.05
15.59
405,747
+0.72(+4.86%)
Aug 17, 2009
15.24
15.48
14.82
14.86
839,047
-0.96(-6.09%)
Aug 14, 2009
16.67
16.73
15.60
15.83
710,906
-0.84(-5.06%)
Aug 13, 2009
16.44
16.90
16.28
16.67
356,250
+0.42(+2.56%)
Aug 12, 2009
16.05
16.49
16.02
16.25
419,587
+0.15(+0.92%)
Aug 11, 2009
16.04
16.20
15.60
16.11
257,429
-0.04(-0.23%)
Aug 10, 2009
16.25
16.44
15.93
16.14
366,877
-0.30(-1.80%)
Aug 07, 2009
16.26
16.60
16.05
16.44
500,642
+0.52(+3.26%)
Aug 06, 2009
16.57
16.63
15.68
15.92
841,695
-0.48(-2.94%)
Aug 05, 2009
16.43
16.89
16.11
16.40
618,626
-0.06(-0.34%)
Aug 04, 2009
16.23
16.70
15.98
16.46
658,570
+0.22(+1.37%)
Aug 03, 2009
15.80
16.29
15.70
16.23
690,963
+0.83(+5.41%)
Jul 31, 2009
15.50
15.81
15.37
15.40
426,797
-0.10(-0.66%)
Jul 30, 2009
15.55
15.88
15.45
15.50
539,295
+0.26(+1.70%)
Jul 29, 2009
15.62
15.65
15.20
15.24
538,630
-0.57(-3.63%)
Jul 28, 2009
15.96
16.61
15.29
15.82
1,125,544
-0.10(-0.64%)
Jul 27, 2009
15.63
16.13
15.56
15.92
925,639
+0.37(+2.38%)
Jul 24, 2009
14.63
15.59
13.89
15.55
1,806
+1.10(+7.63%)
Jul 23, 2009
13.53
14.51
13.40
14.45
884,934
+0.86(+6.34%)
Jul 22, 2009
13.35
13.75
13.24
13.59
342,832
+0.07(+0.55%)
Jul 21, 2009
13.30
13.59
13.15
13.51
467,000
+0.31(+2.39%)
Jul 20, 2009
12.99
13.35
12.84
13.20
591,880
+0.36(+2.81%)
Jul 17, 2009
12.45
12.97
12.32
12.84
530,487
+0.35(+2.82%)
Jul 16, 2009
12.02
12.54
11.91
12.48
466,068
+0.41(+3.37%)
Jul 15, 2009
11.26
12.11
11.25
12.08
888,456
+0.94(+8.49%)
Jul 14, 2009
11.10
11.49
10.98
11.13
699,222
+0.46(+4.34%)
Jul 13, 2009
10.39
10.74
10.32
10.67
597,454
+0.07(+0.70%)
Jul 10, 2009
10.27
10.65
10.19
10.59
363,186
+0.19(+1.78%)
Jul 09, 2009
10.32
10.65
10.27
10.41
336,453
+0.19(+1.81%)
Jul 08, 2009
10.40
10.47
9.854
10.22
406,557
-0.08(-0.81%)
Jul 07, 2009
10.65
10.72
10.29
10.31
600,562
-0.36(-3.39%)
Jul 06, 2009
10.92
10.95
10.35
10.67
484,110
-0.30(-2.70%)
Jul 02, 2009
11.41
11.42
10.97
10.97
411,579
-0.75(-6.40%)
Jul 01, 2009
11.61
11.99
11.61
11.72
376,422
+0.26(+2.26%)
Jun 30, 2009
12.09
12.09
11.45
11.46
611,832
-0.57(-4.77%)
Jun 29, 2009
12.18
12.71
11.99
12.03
510,448
-0.35(-2.84%)
Jun 26, 2009
11.61
12.46
11.53
12.38
1,560,623
+0.69(+5.94%)
Jun 25, 2009
11.36
11.70
11.13
11.69
365,982
+0.36(+3.19%)
Jun 24, 2009
11.44
11.73
11.22
11.33
230,678
+0.07(+0.66%)
Jun 23, 2009
11.24
11.53
11.22
11.25
394,316
+0.12(+1.08%)
Jun 22, 2009
11.50
11.62
10.93
11.13
546,966
-0.56(-4.83%)
Jun 19, 2009
12.07
12.30
11.54
11.70
497,860
-0.25(-2.09%)
Jun 18, 2009
11.80
12.19
11.55
11.95
292,843
+0.09(+0.78%)
Jun 17, 2009
12.10
12.21
11.67
11.85
396,476
-0.23(-1.92%)
Jun 16, 2009
12.40
12.81
11.73
12.09
736,120
+0.13(+1.08%)
Jun 15, 2009
12.23
12.39
11.67
11.96
472,006
-0.53(-4.23%)
Jun 12, 2009
12.58
12.69
12.30
12.48
248,604
-0.24(-1.89%)
Jun 11, 2009
12.76
13.05
12.65
12.72
310,476
-0.11(-0.87%)
Jun 10, 2009
13.28
13.36
12.41
12.84
468,488
-0.21(-1.63%)
Jun 09, 2009
13.15
13.42
13.01
13.05
331,822
+0.03(+0.21%)
Jun 08, 2009
12.85
13.29
12.66
13.02
476,647
-0.05(-0.35%)
Jun 05, 2009
13.43
13.53
12.84
13.07
435,997
-0.19(-1.40%)
Jun 04, 2009
13.19
13.39
12.96
13.25
318,502
+0.15(+1.13%)
Jun 03, 2009
12.97
13.16
12.49
13.10
659,042
-0.08(-0.63%)
Jun 02, 2009
12.99
13.37
12.79
13.19
516,054
+0.06(+0.42%)
Jun 01, 2009
12.45
13.27
12.29
13.13
854,634
+1.11(+9.25%)
May 29, 2009
12.49
12.52
11.82
12.02
741,713
-0.41(-3.28%)
May 28, 2009
12.66
12.89
11.89
12.43
421,129
+0.03(+0.22%)
May 27, 2009
12.88
13.16
12.36
12.40
443,833
-0.36(-2.83%)
May 26, 2009
11.81
12.87
11.63
12.76
1,111,907
+1.05(+8.93%)
May 22, 2009
11.84
12.15
11.59
11.72
618,723
-0.04(-0.32%)
May 21, 2009
11.66
11.85
11.36
11.75
733,508
-0.19(-1.55%)
May 20, 2009
11.96
12.55
11.81
11.94
1,227,980
-0.06(-0.46%)
May 19, 2009
12.29
12.29
11.81
11.99
799,628
-0.21(-1.75%)
May 18, 2009
11.49
12.24
11.48
12.21
1,238,233
+0.94(+8.30%)
May 15, 2009
11.26
11.72
11.10
11.27
763,540
-0.11(-0.98%)
May 14, 2009
10.81
11.54
10.38
11.38
1,008,198
+0.63(+5.86%)
May 13, 2009
10.85
11.22
10.62
10.75
1,041,631
-0.45(-4.05%)
May 12, 2009
11.68
11.85
10.45
11.21
1,041,491
-0.37(-3.20%)
May 11, 2009
11.69
11.91
10.90
11.58
1,667,940
-0.52(-4.29%)
May 08, 2009
9.085
12.09
8.752
12.09
4,141,280
+3.28(+37.26%)
May 07, 2009
9.317
9.326
8.798
8.812
1,408,293
-0.30(-3.30%)
May 06, 2009
9.326
9.585
8.854
9.113
612,321
+0.00(+0.00%)
May 05, 2009
9.159
9.446
8.863
9.113
759,743
-0.17(-1.80%)
May 04, 2009
8.631
9.298
8.613
9.280
777,480
+0.66(+7.63%)
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
.