Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

50.04 +0.40 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 3.111 3.248 2.867 2.867 0 -0.25(-8.07%)
Feb 26, 2009 3.187 3.408 3.088 3.119 136,262 +0.06(+2.00%)
Feb 25, 2009 3.424 3.469 3.058 3.058 161,842 -0.37(-10.69%)
Feb 24, 2009 3.180 3.485 3.134 3.424 183,336 +0.34(+10.86%)
Feb 23, 2009 3.492 3.553 3.088 3.088 148,181 -0.34(-9.80%)
Feb 20, 2009 3.629 3.660 3.195 3.424 0 -0.21(-5.67%)
Feb 19, 2009 3.927 4.049 3.629 3.629 115,744 -0.27(-7.03%)
Feb 18, 2009 4.278 4.278 3.904 3.904 161,712 -0.37(-8.73%)
Feb 17, 2009 4.217 4.339 3.812 4.278 137,359 +0.11(+2.56%)
Feb 13, 2009 4.163 4.453 4.072 4.171 0 +0.01(+0.18%)
Feb 12, 2009 4.140 4.194 4.049 4.163 138,860 -0.15(-3.53%)
Feb 11, 2009 4.285 4.461 4.156 4.316 80,080 +0.11(+2.72%)
Feb 10, 2009 4.461 4.601 4.194 4.201 139,559 -0.29(-6.45%)
Feb 09, 2009 4.651 4.651 4.430 4.491 114,011 -0.14(-2.97%)
Feb 06, 2009 4.567 4.743 4.354 4.628 0 +0.18(+3.94%)
Feb 05, 2009 4.316 4.560 4.133 4.453 198,763 +0.18(+4.10%)
Feb 04, 2009 4.438 4.674 4.171 4.278 203,565 -0.14(-3.11%)
Feb 03, 2009 4.811 4.903 4.346 4.415 148,333 -0.40(-8.24%)
Feb 02, 2009 4.232 4.842 4.049 4.811 213,562 +0.58(+13.69%)
Jan 30, 2009 4.339 4.461 4.194 4.232 0 -0.02(-0.54%)
Jan 29, 2009 5.002 5.002 4.194 4.255 304,775 -0.82(-16.09%)
Jan 28, 2009 4.819 5.139 4.689 5.071 249,391 +0.41(+8.84%)
Jan 27, 2009 4.560 4.659 4.400 4.659 137,834 +0.18(+4.09%)
Jan 26, 2009 4.270 4.621 4.270 4.476 141,579 +0.14(+3.16%)
Jan 23, 2009 4.232 4.552 4.186 4.339 0 -0.06(-1.39%)
Jan 22, 2009 4.712 4.712 4.354 4.400 171,878 -0.45(-9.28%)
Jan 21, 2009 4.084 4.849 4.031 4.849 360,805 +0.86(+21.44%)
Jan 20, 2009 4.486 4.539 3.993 3.993 299,017 -0.56(-12.31%)
Jan 16, 2009 4.539 4.652 4.107 4.554 0 +0.08(+1.69%)
Jan 15, 2009 4.077 4.486 3.819 4.478 320,646 +0.42(+10.47%)
Jan 14, 2009 4.198 4.205 3.978 4.054 159,821 -0.18(-4.29%)
Jan 13, 2009 4.380 4.418 4.183 4.236 170,383 -0.14(-3.29%)
Jan 12, 2009 5.084 5.107 4.274 4.380 460,304 -0.70(-13.86%)
Jan 09, 2009 5.243 5.304 4.736 5.084 703,602 -0.92(-15.38%)
Jan 08, 2009 6.403 6.479 5.850 6.009 216,374 -0.44(-6.82%)
Jan 07, 2009 5.888 6.448 5.645 6.448 228,978 +0.39(+6.51%)
Jan 06, 2009 5.789 6.213 5.713 6.054 143,600 +0.33(+5.69%)
Jan 05, 2009 5.418 5.857 5.312 5.728 170,297 +0.29(+5.29%)
Jan 02, 2009 5.289 5.936 5.183 5.440 0 +0.23(+4.51%)
Jan 01, 2009 4.812 5.251 4.683 5.206 0 +0.00(+0.00%)
Dec 31, 2008 4.812 5.251 4.683 5.206 303,408 +0.33(+6.68%)
Dec 30, 2008 4.683 4.910 4.471 4.880 200,663 +0.27(+5.92%)
Dec 29, 2008 4.660 4.743 4.486 4.607 135,722 -0.05(-0.98%)
Dec 26, 2008 4.630 4.721 4.508 4.652 0 +0.02(+0.49%)
Dec 24, 2008 4.463 4.766 4.440 4.630 144,189 +0.14(+3.21%)
Dec 23, 2008 4.531 4.834 4.380 4.486 182,017 -0.05(-1.00%)
Dec 22, 2008 4.819 4.842 4.213 4.531 152,578 -0.29(-5.97%)
Dec 19, 2008 4.872 4.971 4.607 4.819 315,964 +0.14(+2.91%)
Dec 18, 2008 4.849 4.940 4.508 4.683 215,299 -0.15(-3.13%)
Dec 17, 2008 4.690 5.016 4.599 4.834 299,789 +0.07(+1.43%)
Dec 16, 2008 4.251 4.766 4.213 4.766 197,398 +0.52(+12.12%)
Dec 15, 2008 4.410 4.569 4.168 4.251 197,862 -0.13(-2.94%)
Dec 12, 2008 4.137 4.425 4.137 4.380 0 +0.10(+2.30%)
Dec 11, 2008 4.319 4.698 4.168 4.281 408,001 -0.11(-2.59%)
Dec 10, 2008 4.092 4.448 4.069 4.395 343,279 +0.37(+9.23%)
Dec 09, 2008 4.190 4.365 4.001 4.024 259,085 -0.23(-5.52%)
Dec 08, 2008 4.387 4.546 4.175 4.258 314,209 -0.02(-0.35%)
Dec 05, 2008 3.864 4.281 3.773 4.274 0 +0.37(+9.51%)
Dec 04, 2008 4.910 4.910 3.766 3.902 434,562 -1.02(-20.77%)
Dec 03, 2008 4.554 5.031 4.402 4.925 254,817 +0.28(+6.04%)
Dec 02, 2008 4.645 4.698 4.395 4.645 241,941 +0.06(+1.32%)
Dec 01, 2008 5.509 5.789 4.546 4.584 186,363 -1.15(-20.08%)
Nov 28, 2008 5.092 5.781 5.092 5.736 80,407 +0.48(+9.08%)
Nov 26, 2008 4.721 5.395 4.562 5.259 278,466 +0.40(+8.27%)
Nov 25, 2008 4.834 4.895 4.539 4.857 203,022 +0.11(+2.23%)
Nov 24, 2008 4.228 4.796 4.168 4.751 328,000 +0.72(+17.86%)
Nov 21, 2008 3.986 4.054 3.470 4.031 426,495 +0.23(+6.19%)
Nov 20, 2008 4.743 4.834 3.789 3.796 465,532 -0.99(-20.73%)
Nov 19, 2008 5.607 5.721 4.736 4.789 295,317 -0.95(-16.51%)
Nov 18, 2008 5.380 5.736 4.902 5.736 418,895 +0.51(+9.71%)
Nov 17, 2008 4.902 5.350 4.652 5.228 381,610 +0.42(+8.66%)
Nov 14, 2008 5.672 5.799 4.812 4.812 0 -0.86(-15.17%)
Nov 13, 2008 4.976 5.702 4.340 5.672 1,935,822 +0.63(+12.46%)
Nov 12, 2008 5.395 5.530 5.036 5.044 172,301 -0.46(-8.42%)
Nov 11, 2008 6.203 6.203 5.507 5.507 319,981 -0.53(-8.80%)
Nov 10, 2008 6.390 6.518 5.882 6.039 206,572 -0.18(-2.89%)
Nov 07, 2008 6.682 6.847 6.009 6.218 0 -0.38(-5.78%)
Nov 06, 2008 6.218 6.884 6.218 6.600 502,560 +0.60(+9.98%)
Nov 05, 2008 6.443 6.443 5.994 6.001 270,328 -0.34(-5.31%)
Nov 04, 2008 6.533 6.682 6.248 6.338 272,762 +0.02(+0.36%)
Nov 03, 2008 6.166 6.405 6.031 6.316 193,695 +0.14(+2.30%)
Oct 31, 2008 5.844 6.465 5.657 6.173 0 +0.35(+6.04%)
Oct 30, 2008 6.076 6.076 5.620 5.822 424,792 -0.08(-1.39%)
Oct 29, 2008 5.852 6.390 5.642 5.904 264,536 +0.14(+2.47%)
Oct 28, 2008 5.867 5.904 5.350 5.762 310,530 +0.19(+3.49%)
Oct 27, 2008 6.263 6.383 5.567 5.567 246,129 -0.68(-10.90%)
Oct 24, 2008 6.129 6.480 5.994 6.248 0 -0.40(-6.07%)
Oct 23, 2008 7.169 7.273 6.346 6.652 269,776 -0.43(-6.03%)
Oct 22, 2008 7.348 7.468 6.959 7.079 275,912 -0.50(-6.61%)
Oct 21, 2008 7.805 7.887 7.483 7.580 494,030 -0.41(-5.15%)
Oct 20, 2008 7.573 8.082 7.341 7.992 743,173 +0.51(+6.80%)
Oct 17, 2008 8.381 8.531 6.548 7.483 0 -1.27(-14.53%)
Oct 16, 2008 8.590 8.867 7.603 8.755 329,099 +0.22(+2.63%)
Oct 15, 2008 10.09 10.24 8.523 8.531 238,194 -1.67(-16.36%)
Oct 14, 2008 11.92 11.92 9.915 10.20 265,267 -1.23(-10.80%)
Oct 13, 2008 10.41 11.43 10.28 11.43 266,397 +1.37(+13.61%)
Oct 10, 2008 9.122 10.30 8.613 10.06 0 +0.39(+4.02%)
Oct 09, 2008 10.76 11.41 9.676 9.676 256,426 -0.87(-8.23%)
Oct 08, 2008 10.69 11.65 10.33 10.54 390,812 -0.63(-5.63%)
Oct 07, 2008 12.72 12.77 11.12 11.17 265,432 -1.31(-10.49%)
Oct 06, 2008 12.66 13.01 11.45 12.48 290,701 -0.52(-3.97%)
Oct 03, 2008 13.06 13.91 12.72 13.00 0 +0.10(+0.75%)
Oct 02, 2008 14.37 14.40 12.87 12.90 172,259 -1.68(-11.50%)
Oct 01, 2008 14.44 14.68 14.41 14.58 112,053 -0.02(-0.15%)
Sep 30, 2008 14.43 14.83 14.30 14.60 177,533 +0.25(+1.77%)
Sep 29, 2008 14.59 14.94 14.22 14.34 228,777 -0.65(-4.34%)
Sep 26, 2008 14.63 15.08 14.30 15.00 0 +0.04(+0.30%)
Sep 25, 2008 14.55 15.00 14.22 14.95 241,606 +0.61(+4.23%)
Sep 24, 2008 14.97 15.56 14.26 14.34 111,580 -0.55(-3.67%)
Sep 23, 2008 14.65 16.16 14.65 14.89 190,028 +0.22(+1.48%)
Sep 22, 2008 15.64 16.46 14.65 14.67 180,451 -1.15(-7.28%)
Sep 19, 2008 16.50 16.80 15.31 15.83 0 +0.55(+3.63%)
Sep 18, 2008 15.02 15.41 13.89 15.27 372,490 +0.46(+3.13%)
Sep 17, 2008 13.06 15.39 12.77 14.81 253,129 +1.45(+10.87%)
Sep 16, 2008 12.53 13.36 12.35 13.36 174,854 +0.57(+4.45%)
Sep 15, 2008 13.47 13.68 12.70 12.79 141,693 -1.20(-8.61%)
Sep 12, 2008 13.78 14.03 13.64 13.99 0 +0.08(+0.59%)
Sep 11, 2008 13.68 14.17 13.30 13.91 208,290 +0.17(+1.25%)
Sep 10, 2008 14.59 14.81 13.69 13.74 295,074 -0.58(-4.03%)
Sep 09, 2008 15.15 15.27 14.29 14.31 208,942 -0.80(-5.30%)
Sep 08, 2008 15.41 15.57 14.86 15.12 195,467 +0.07(+0.45%)
Sep 05, 2008 14.75 15.23 14.63 15.05 0 +0.23(+1.57%)
Sep 04, 2008 14.80 14.85 14.29 14.82 123,136 -0.14(-0.95%)
Sep 03, 2008 14.38 15.06 14.14 14.96 171,649 +0.60(+4.17%)
Sep 02, 2008 15.38 15.65 14.28 14.36 125,420 -0.64(-4.29%)
Aug 29, 2008 15.16 15.27 14.79 15.00 0 -0.21(-1.38%)
Aug 28, 2008 14.96 15.43 14.91 15.21 112,302 +0.29(+1.96%)
Aug 27, 2008 14.43 14.99 14.36 14.92 89,476 +0.43(+3.00%)
Aug 26, 2008 14.21 14.70 14.14 14.49 76,035 +0.24(+1.68%)
Aug 25, 2008 14.75 14.76 14.17 14.25 76,782 -0.52(-3.55%)
Aug 22, 2008 14.49 15.14 14.49 14.77 0 +0.40(+2.76%)
Aug 21, 2008 14.70 14.86 14.20 14.37 100,736 -0.30(-2.04%)
Aug 20, 2008 14.40 15.04 14.29 14.67 107,162 +0.20(+1.40%)
Aug 19, 2008 14.41 15.12 14.38 14.47 100,193 -0.34(-2.27%)
Aug 18, 2008 14.84 15.52 14.57 14.81 195,957 -0.18(-1.20%)
Aug 15, 2008 15.19 15.25 14.47 14.99 0 +0.02(+0.15%)
Aug 14, 2008 14.65 15.76 14.64 14.97 139,099 +0.19(+1.27%)
Aug 13, 2008 14.47 15.00 14.24 14.78 154,079 +0.31(+2.12%)
Aug 12, 2008 14.79 15.13 14.42 14.47 148,265 -0.33(-2.22%)
Aug 11, 2008 14.78 15.21 14.50 14.80 212,219 +0.02(+0.15%)
Aug 08, 2008 14.24 15.08 13.85 14.78 215,368 +0.58(+4.06%)
Aug 07, 2008 14.74 14.88 14.11 14.20 181,706 -0.62(-4.19%)
Aug 06, 2008 14.67 15.07 14.40 14.82 205,225 +0.08(+0.56%)
Aug 05, 2008 14.04 14.83 13.51 14.74 416,621 +0.64(+4.51%)
Aug 04, 2008 15.07 15.09 14.01 14.11 173,108 -0.97(-6.45%)
Aug 01, 2008 15.56 15.92 14.82 15.08 210,678 -0.58(-3.73%)
Jul 31, 2008 15.98 16.77 15.52 15.66 281,413 -0.31(-1.97%)
Jul 30, 2008 15.32 16.34 15.32 15.98 318,396 +0.58(+3.74%)
Jul 29, 2008 15.40 15.50 14.28 15.40 246,566 +1.09(+7.64%)
Jul 28, 2008 14.39 14.98 14.24 14.31 164,761 -0.13(-0.93%)
Jul 25, 2008 13.59 14.60 13.47 14.44 225,299 +0.99(+7.34%)
Jul 24, 2008 15.64 15.77 13.29 13.45 398,842 -2.07(-13.35%)
Jul 23, 2008 15.21 15.79 15.06 15.53 195,509 +0.43(+2.88%)
Jul 22, 2008 14.45 15.30 14.41 15.09 458,566 +0.41(+2.80%)
Jul 21, 2008 14.56 15.05 14.49 14.68 326,943 +0.19(+1.29%)
Jul 18, 2008 14.96 14.96 13.55 14.49 155,668 -0.47(-3.15%)
Jul 17, 2008 14.80 15.06 14.51 14.97 262,818 +0.31(+2.15%)
Jul 16, 2008 13.92 14.67 13.69 14.65 254,622 +0.77(+5.55%)
Jul 15, 2008 14.43 14.43 13.27 13.88 353,491 -0.53(-3.69%)
Jul 14, 2008 15.04 15.04 14.37 14.41 321,432 -0.48(-3.22%)
Jul 11, 2008 14.49 14.95 13.94 14.89 376,347 +0.05(+0.35%)
Jul 10, 2008 13.48 15.15 13.48 14.84 335,891 +1.20(+8.78%)
Jul 09, 2008 14.02 14.80 13.57 13.64 303,363 -0.32(-2.30%)
Jul 08, 2008 15.12 15.12 12.93 13.96 580,832 -0.21(-1.48%)
Jul 07, 2008 13.86 14.36 13.64 14.17 190,660 +0.31(+2.21%)
Jul 04, 2008 14.17 14.26 13.47 13.87 111,300 +0.00(+0.00%)
Jul 03, 2008 14.17 14.26 13.47 13.87 111,300 -0.33(-2.32%)
Jul 02, 2008 15.08 15.55 14.11 14.20 214,466 -0.84(-5.57%)
Jul 01, 2008 14.97 15.12 14.54 15.03 152,146 -0.16(-1.03%)
Jun 30, 2008 15.33 15.62 15.00 15.19 189,537 -0.12(-0.78%)
Jun 27, 2008 15.20 15.69 15.18 15.31 339,081 +0.15(+0.99%)
Jun 26, 2008 16.03 16.24 15.06 15.16 231,837 -1.06(-6.55%)
Jun 25, 2008 15.69 16.25 15.57 16.22 353,322 +0.52(+3.34%)
Jun 24, 2008 15.97 15.97 15.27 15.70 449,331 -0.46(-2.83%)
Jun 23, 2008 16.45 16.46 15.99 16.16 93,105 -0.21(-1.28%)
Jun 20, 2008 16.72 16.76 15.94 16.37 229,203 -0.44(-2.63%)
Jun 19, 2008 16.16 16.98 16.16 16.81 203,203 +0.64(+3.98%)
Jun 18, 2008 16.37 16.46 15.98 16.16 167,905 -0.31(-1.91%)
Jun 17, 2008 16.27 16.82 16.22 16.48 450,571 +0.16(+1.01%)
Jun 16, 2008 16.36 16.69 16.12 16.31 135,944 -0.07(-0.41%)
Jun 13, 2008 15.99 16.79 15.99 16.38 183,398 +0.39(+2.43%)
Jun 12, 2008 16.24 17.20 15.76 15.99 412,907 -1.29(-7.45%)
Jun 11, 2008 18.15 18.20 17.22 17.28 134,444 -0.87(-4.78%)
Jun 10, 2008 18.15 18.34 17.82 18.15 113,978 +0.01(+0.04%)
Jun 09, 2008 18.68 18.68 17.82 18.14 180,188 -0.39(-2.10%)
Jun 06, 2008 19.27 19.46 18.39 18.53 258,320 -0.91(-4.70%)
Jun 05, 2008 18.76 19.46 18.67 19.44 216,676 +0.67(+3.59%)
Jun 04, 2008 18.51 19.33 18.39 18.77 154,921 +0.19(+1.01%)
Jun 03, 2008 19.01 19.23 18.42 18.58 279,124 -0.54(-2.82%)
Jun 02, 2008 19.62 19.68 18.81 19.12 182,048 -0.52(-2.67%)
May 30, 2008 19.01 19.64 18.85 19.64 199,334 +0.70(+3.67%)
May 29, 2008 18.74 19.31 18.17 18.95 224,057 +0.22(+1.16%)
May 28, 2008 18.89 18.89 18.15 18.73 232,612 +0.82(+4.60%)
May 27, 2008 17.31 18.11 17.31 17.91 116,568 +0.55(+3.15%)
May 26, 2008 17.77 17.98 17.25 17.36 0 +0.00(+0.00%)
May 23, 2008 17.77 17.98 17.25 17.36 72,583 -0.44(-2.48%)
May 22, 2008 17.48 18.12 17.48 17.80 122,007 +0.30(+1.71%)
May 21, 2008 18.12 18.21 17.31 17.50 113,569 -0.49(-2.70%)
May 20, 2008 18.18 18.49 17.69 17.99 220,498 -0.21(-1.15%)
May 19, 2008 18.04 18.66 17.89 18.20 252,037 +0.18(+1.00%)
May 16, 2008 18.63 18.63 17.52 18.02 177,531 -0.46(-2.47%)
May 15, 2008 17.97 18.69 17.97 18.48 193,483 +0.51(+2.83%)
May 14, 2008 18.36 18.67 17.97 17.97 108,417 -0.42(-2.28%)
May 13, 2008 17.96 18.42 17.83 18.39 208,087 +0.50(+2.80%)
May 12, 2008 17.17 17.98 16.96 17.88 159,907 +0.82(+4.78%)
May 09, 2008 17.11 17.32 16.85 17.07 75,623 -0.19(-1.08%)
May 08, 2008 17.29 17.42 16.91 17.26 133,228 +0.17(+1.01%)
May 07, 2008 17.47 17.50 17.06 17.08 184,030 -0.55(-3.10%)
May 06, 2008 17.37 17.73 17.25 17.63 183,463 +0.10(+0.60%)
May 05, 2008 17.95 17.95 17.30 17.53 197,435 -0.39(-2.17%)
May 02, 2008 18.15 18.26 17.70 17.91 207,852 -0.09(-0.50%)
May 01, 2008 17.21 18.19 16.93 18.00 279,889 +0.98(+5.76%)
Apr 30, 2008 17.30 17.66 16.87 17.02 160,440 -0.19(-1.13%)
Apr 29, 2008 17.85 17.85 17.11 17.22 184,260 -0.63(-3.52%)
Apr 28, 2008 17.31 18.00 17.17 17.85 318,050 +0.61(+3.52%)
Apr 25, 2008 17.34 17.41 16.84 17.24 134,968 -0.03(-0.17%)
Apr 24, 2008 17.11 17.59 16.44 17.27 200,209 +0.24(+1.41%)
Apr 23, 2008 17.21 17.38 16.86 17.03 191,781 -0.17(-1.00%)
Apr 22, 2008 17.73 17.83 17.05 17.20 264,567 -0.62(-3.48%)
Apr 21, 2008 18.33 18.33 17.46 17.82 257,458 -0.58(-3.13%)
Apr 18, 2008 18.22 18.48 17.80 18.40 255,843 +0.54(+3.02%)
Apr 17, 2008 18.09 18.25 17.51 17.86 169,140 -0.22(-1.20%)
Apr 16, 2008 18.03 18.48 17.91 18.08 209,914 +0.23(+1.30%)
Apr 15, 2008 17.59 17.85 16.99 17.85 197,026 +0.27(+1.53%)
Apr 14, 2008 17.51 18.69 17.31 17.58 414,995 +0.19(+1.08%)
Apr 11, 2008 17.79 17.94 17.29 17.39 242,883 -0.82(-4.48%)
Apr 10, 2008 18.59 18.59 17.89 18.21 329,286 -0.39(-2.09%)
Apr 09, 2008 19.22 19.82 18.18 18.60 551,650 -1.19(-6.01%)
Apr 08, 2008 18.86 20.46 18.86 19.79 379,578 +0.88(+4.67%)
Apr 07, 2008 20.05 20.05 18.82 18.90 366,089 +0.56(+3.06%)
Apr 04, 2008 18.71 18.71 17.96 18.34 380,529 -0.32(-1.72%)
Apr 03, 2008 19.04 20.04 18.35 18.66 337,621 -0.74(-3.82%)
Apr 02, 2008 19.76 20.26 18.75 19.40 367,633 -0.64(-3.21%)
Apr 01, 2008 20.94 20.94 18.12 20.05 283,709 +0.20(+1.02%)
Mar 31, 2008 19.09 20.04 18.95 19.84 189,162 +0.61(+3.19%)
Mar 28, 2008 19.92 20.19 19.17 19.23 225,577 -0.64(-3.20%)
Mar 27, 2008 20.69 20.93 19.83 19.87 200,053 -0.76(-3.70%)
Mar 26, 2008 20.75 21.21 20.52 20.63 259,387 -0.49(-2.30%)
Mar 25, 2008 20.45 21.61 20.45 21.12 315,047 +0.37(+1.80%)
Mar 24, 2008 20.46 21.00 20.14 20.74 376,292 +0.40(+1.99%)
Mar 21, 2008 18.99 20.65 18.71 20.34 550,447 +0.00(+0.00%)
Mar 20, 2008 18.99 20.65 18.71 20.34 550,447 +1.55(+8.24%)
Mar 19, 2008 20.29 20.58 18.77 18.79 218,094 -1.32(-6.55%)
Mar 18, 2008 19.04 20.37 18.97 20.11 235,467 +1.59(+8.57%)
Mar 17, 2008 18.52 19.14 18.48 18.52 262,060 -0.63(-3.28%)
Mar 14, 2008 19.99 20.00 18.54 19.15 268,207 -0.52(-2.63%)
Mar 13, 2008 18.69 19.93 18.42 19.67 269,276 +0.76(+4.00%)
Mar 12, 2008 19.78 19.94 18.90 18.91 239,409 -0.80(-4.06%)
Mar 11, 2008 18.62 19.82 18.24 19.71 402,359 +1.63(+9.02%)
Mar 10, 2008 18.54 18.95 17.97 18.08 285,580 -0.43(-2.34%)
Mar 07, 2008 18.28 18.93 17.69 18.51 337,496 +0.00(+0.00%)
Mar 06, 2008 19.76 20.14 18.48 18.51 495,016 -1.32(-6.64%)
Mar 05, 2008 19.98 20.31 19.37 19.83 514,633 +0.05(+0.26%)
Mar 04, 2008 19.89 19.97 19.07 19.78 508,886 -0.28(-1.42%)
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.