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

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 3.663 3.663 3.491 3.586 21,899 -0.07(-1.99%)
Apr 28, 2005 3.682 3.682 3.659 3.659 1,303 -0.06(-1.65%)
Apr 27, 2005 3.828 3.836 3.644 3.721 54,747 -0.09(-2.41%)
Apr 26, 2005 3.575 3.813 3.575 3.813 28,416 +0.26(+7.34%)
Apr 25, 2005 3.529 3.586 3.529 3.552 19,292 +0.07(+1.87%)
Apr 22, 2005 3.414 3.487 3.414 3.487 2,346 +0.03(+0.78%)
Apr 21, 2005 3.398 3.498 3.398 3.460 6,517 +0.03(+0.78%)
Apr 20, 2005 3.375 3.433 3.375 3.433 1,042 +0.02(+0.56%)
Apr 19, 2005 3.395 3.429 3.395 3.414 25,809 -0.06(-1.66%)
Apr 18, 2005 3.372 3.498 3.356 3.471 13,556 +0.04(+1.12%)
Apr 15, 2005 3.337 3.433 3.337 3.433 12,774 +0.05(+1.59%)
Apr 14, 2005 3.375 3.452 3.375 3.379 7,299 -0.06(-1.78%)
Apr 13, 2005 3.456 3.456 3.375 3.441 14,599 -0.03(-0.88%)
Apr 12, 2005 3.483 3.483 3.452 3.471 7,038 +0.02(+0.56%)
Apr 11, 2005 3.464 3.498 3.418 3.452 14,077 -0.05(-1.32%)
Apr 08, 2005 3.418 3.556 3.418 3.498 19,813 +0.06(+1.79%)
Apr 07, 2005 3.414 3.437 3.383 3.437 19,813 +0.05(+1.59%)
Apr 06, 2005 3.356 3.433 3.356 3.383 4,171 +0.02(+0.46%)
Apr 05, 2005 3.291 3.368 3.260 3.368 15,642 -0.00(-0.11%)
Apr 04, 2005 3.306 3.418 3.165 3.372 73,779 +0.01(+0.34%)
Apr 01, 2005 3.375 3.433 3.260 3.360 215,341 -0.05(-1.57%)
Mar 31, 2005 3.318 3.414 3.260 3.414 71,432 +0.04(+1.14%)
Mar 30, 2005 3.452 3.452 3.260 3.375 57,615 -0.12(-3.30%)
Mar 29, 2005 3.702 3.740 3.460 3.491 34,152 -0.25(-6.67%)
Mar 28, 2005 3.771 3.782 3.740 3.740 8,342 -0.03(-0.81%)
Mar 24, 2005 3.759 3.794 3.755 3.771 62,568 -0.03(-0.71%)
Mar 23, 2005 3.817 3.817 3.797 3.797 19,552 +0.02(+0.41%)
Mar 22, 2005 3.740 3.782 3.740 3.782 36,759 +0.02(+0.61%)
Mar 21, 2005 3.832 3.832 3.721 3.759 124,355 -0.04(-1.01%)
Mar 18, 2005 3.740 3.797 3.709 3.797 47,187 +0.00(+0.00%)
Mar 17, 2005 3.817 3.832 3.790 3.797 40,409 -0.03(-0.90%)
Mar 16, 2005 3.778 3.832 3.732 3.832 77,689 +0.02(+0.60%)
Mar 15, 2005 3.805 3.851 3.790 3.809 51,358 -0.03(-0.90%)
Mar 14, 2005 3.874 3.932 3.836 3.843 40,930 +0.03(+0.70%)
Mar 11, 2005 3.859 3.901 3.744 3.817 101,674 -0.12(-3.12%)
Mar 10, 2005 3.932 3.966 3.893 3.939 54,487 -0.05(-1.25%)
Mar 09, 2005 4.047 4.123 3.874 3.989 153,032 -0.25(-5.88%)
Mar 08, 2005 4.565 4.565 4.239 4.239 70,911 -0.40(-8.68%)
Mar 07, 2005 4.637 4.676 4.611 4.641 18,249 +0.01(+0.17%)
Mar 04, 2005 4.545 4.637 4.545 4.634 43,537 +0.03(+0.67%)
Mar 03, 2005 4.603 4.622 4.519 4.603 111,320 +0.00(+0.00%)
Mar 02, 2005 4.411 4.618 4.411 4.603 236,458 +0.19(+4.35%)
Mar 01, 2005 4.334 4.411 4.227 4.411 47,187 +0.04(+0.88%)
Feb 28, 2005 4.392 4.411 4.334 4.373 18,509 +0.04(+0.88%)
Feb 25, 2005 4.258 4.334 4.258 4.334 11,731 +0.07(+1.62%)
Feb 24, 2005 4.334 4.361 4.219 4.265 20,074 -0.11(-2.46%)
Feb 23, 2005 4.296 4.373 4.296 4.373 4,953 +0.04(+0.97%)
Feb 22, 2005 4.334 4.334 4.296 4.331 11,470 -0.03(-0.70%)
Feb 18, 2005 4.296 4.373 4.296 4.361 11,992 +0.05(+1.25%)
Feb 17, 2005 4.227 4.311 4.227 4.308 13,817 +0.08(+2.00%)
Feb 16, 2005 4.281 4.281 4.223 4.223 23,724 -0.06(-1.34%)
Feb 15, 2005 4.239 4.311 4.239 4.281 23,984 -0.02(-0.36%)
Feb 14, 2005 4.377 4.377 4.296 4.296 5,996 -0.08(-1.84%)
Feb 11, 2005 4.430 4.430 4.377 4.377 4,431 -0.02(-0.35%)
Feb 10, 2005 4.334 4.488 4.334 4.392 31,284 +0.06(+1.33%)
Feb 09, 2005 4.496 4.641 4.334 4.334 38,062 -0.15(-3.42%)
Feb 08, 2005 4.273 4.488 4.273 4.488 241,672 +0.26(+6.27%)
Feb 07, 2005 4.334 4.334 4.219 4.223 35,716 -0.17(-3.84%)
Feb 04, 2005 4.434 4.434 4.392 4.392 37,541 -0.05(-1.04%)
Feb 03, 2005 4.415 4.438 4.415 4.438 9,385 +0.01(+0.17%)
Feb 02, 2005 4.411 4.469 4.411 4.430 24,766 -0.04(-0.86%)
Feb 01, 2005 4.285 4.519 4.285 4.469 22,420 +0.09(+2.01%)
Jan 31, 2005 4.430 4.488 4.357 4.380 20,856 -0.11(-2.39%)
Jan 28, 2005 4.488 4.522 4.488 4.488 4,692 +0.02(+0.43%)
Jan 27, 2005 4.584 4.584 4.469 4.469 7,299 -0.13(-2.75%)
Jan 26, 2005 4.595 4.595 4.595 4.595 260 +0.00(+0.00%)
Jan 25, 2005 4.603 4.699 4.595 4.595 25,809 +0.11(+2.39%)
Jan 24, 2005 4.695 4.699 4.453 4.488 9,385 -0.15(-3.31%)
Jan 21, 2005 4.603 4.641 4.603 4.641 12,253 +0.04(+0.92%)
Jan 20, 2005 4.488 4.599 4.488 4.599 20,334 +0.09(+2.04%)
Jan 19, 2005 4.507 4.507 4.476 4.507 19,552 +0.00(+0.00%)
Jan 18, 2005 4.499 4.507 4.488 4.507 26,852 +0.00(+0.00%)
Jan 14, 2005 4.565 4.565 4.488 4.507 24,245 -0.08(-1.84%)
Jan 13, 2005 4.511 4.591 4.507 4.591 11,992 +0.01(+0.17%)
Jan 12, 2005 4.622 4.634 4.511 4.584 50,837 -0.05(-1.16%)
Jan 11, 2005 4.637 4.637 4.626 4.637 3,389 +0.02(+0.33%)
Jan 10, 2005 4.603 4.637 4.580 4.622 4,431 +0.02(+0.42%)
Jan 07, 2005 4.660 4.660 4.603 4.603 5,214 -0.04(-0.83%)
Jan 06, 2005 4.622 4.641 4.622 4.641 7,560 +0.00(+0.00%)
Jan 05, 2005 4.611 4.649 4.611 4.641 6,517 -0.00(-0.08%)
Jan 04, 2005 4.657 4.722 4.645 4.645 4,431 +0.00(+0.00%)
Jan 03, 2005 4.833 4.833 4.645 4.645 60,483 -0.19(-3.89%)
Dec 31, 2004 4.818 4.860 4.814 4.833 31,284 +0.02(+0.32%)
Dec 30, 2004 4.795 4.818 4.795 4.818 11,992 +0.02(+0.40%)
Dec 29, 2004 4.799 4.814 4.795 4.799 9,906 -0.01(-0.16%)
Dec 28, 2004 4.799 4.806 4.795 4.806 68,043 +0.01(+0.16%)
Dec 27, 2004 4.833 4.833 4.795 4.799 9,646 -0.03(-0.71%)
Dec 23, 2004 4.871 4.871 4.833 4.833 22,941 -0.06(-1.18%)
Dec 22, 2004 4.795 4.910 4.795 4.891 22,420 +0.10(+2.16%)
Dec 21, 2004 4.718 4.791 4.718 4.787 14,599 +0.04(+0.81%)
Dec 20, 2004 4.699 4.753 4.699 4.749 9,646 +0.05(+1.06%)
Dec 17, 2004 4.703 4.776 4.699 4.699 15,902 +0.00(+0.00%)
Dec 16, 2004 4.699 4.699 4.699 4.699 7,299 +0.00(+0.00%)
Dec 15, 2004 4.680 4.718 4.680 4.699 6,778 -0.01(-0.16%)
Dec 14, 2004 4.787 4.787 4.707 4.707 2,607 -0.05(-1.05%)
Dec 13, 2004 4.699 4.814 4.699 4.756 15,381 +0.06(+1.22%)
Dec 10, 2004 4.749 4.749 4.699 4.699 7,299 +0.03(+0.57%)
Dec 09, 2004 4.672 4.810 4.660 4.672 27,373 -0.03(-0.65%)
Dec 08, 2004 4.660 4.733 4.660 4.703 5,474 +0.02(+0.49%)
Dec 07, 2004 4.660 4.791 4.660 4.680 34,412 +0.02(+0.41%)
Dec 06, 2004 4.660 4.768 4.660 4.660 16,945 -0.03(-0.65%)
Dec 03, 2004 4.668 4.776 4.668 4.691 9,646 +0.09(+1.92%)
Dec 02, 2004 4.699 4.737 4.603 4.603 29,980 -0.10(-2.04%)
Dec 01, 2004 4.718 4.783 4.691 4.699 25,288 +0.01(+0.25%)
Nov 30, 2004 4.687 4.687 4.660 4.687 7,038 +0.03(+0.58%)
Nov 29, 2004 4.660 4.718 4.660 4.660 13,556 +0.00(+0.00%)
Nov 26, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Nov 24, 2004 4.607 4.718 4.607 4.660 22,420 +0.06(+1.25%)
Nov 23, 2004 4.660 4.691 4.603 4.603 19,813 -0.06(-1.23%)
Nov 22, 2004 4.664 4.664 4.660 4.660 11,470 +0.00(+0.00%)
Nov 19, 2004 4.660 4.722 4.660 4.660 48,751 +0.00(+0.00%)
Nov 18, 2004 4.603 4.660 4.603 4.660 19,292 +0.06(+1.25%)
Nov 17, 2004 4.591 4.603 4.549 4.603 20,334 +0.00(+0.00%)
Nov 16, 2004 4.526 4.603 4.526 4.603 10,688 +0.02(+0.42%)
Nov 15, 2004 4.622 4.672 4.584 4.584 10,688 -0.02(-0.42%)
Nov 12, 2004 4.603 4.603 4.565 4.603 28,938 +0.02(+0.42%)
Nov 11, 2004 4.603 4.641 4.565 4.584 46,144 +0.06(+1.27%)
Nov 10, 2004 4.572 4.576 4.526 4.526 10,428 -0.02(-0.42%)
Nov 09, 2004 4.480 4.549 4.480 4.545 26,852 +0.06(+1.28%)
Nov 08, 2004 4.473 4.488 4.438 4.488 8,342 +0.05(+1.12%)
Nov 05, 2004 4.695 4.695 4.434 4.438 17,988 -0.11(-2.45%)
Nov 04, 2004 4.607 4.672 4.549 4.549 30,502 -0.09(-1.98%)
Nov 03, 2004 4.680 4.695 4.603 4.641 21,899 +0.04(+0.83%)
Nov 02, 2004 4.622 4.645 4.568 4.603 17,727 -0.08(-1.64%)
Nov 01, 2004 4.526 4.680 4.526 4.680 13,035 +0.07(+1.58%)
Oct 29, 2004 4.641 4.699 4.568 4.607 20,856 -0.02(-0.33%)
Oct 28, 2004 4.641 4.680 4.584 4.622 13,295 -0.06(-1.23%)
Oct 27, 2004 4.641 4.718 4.584 4.680 29,720 +0.05(+1.08%)
Oct 26, 2004 4.603 4.680 4.568 4.630 39,366 +0.07(+1.43%)
Oct 25, 2004 4.392 4.565 4.392 4.565 11,731 +0.15(+3.48%)
Oct 22, 2004 4.411 4.430 4.373 4.411 98,806 +0.00(+0.00%)
Oct 21, 2004 4.369 4.411 4.369 4.411 4,431 +0.08(+1.77%)
Oct 20, 2004 4.449 4.488 4.334 4.334 69,086 -0.08(-1.74%)
Oct 19, 2004 4.515 4.515 4.373 4.411 40,148 -0.15(-3.36%)
Oct 18, 2004 4.565 4.603 4.565 4.565 8,081 -0.03(-0.75%)
Oct 15, 2004 4.611 4.622 4.526 4.599 12,774 -0.02(-0.42%)
Oct 14, 2004 4.622 4.622 4.603 4.618 22,681 -0.04(-0.91%)
Oct 13, 2004 4.660 4.695 4.622 4.660 32,327 -0.03(-0.74%)
Oct 12, 2004 4.718 4.852 4.626 4.695 71,954 -0.02(-0.49%)
Oct 11, 2004 4.718 4.730 4.703 4.718 14,077 +0.00(+0.00%)
Oct 08, 2004 4.695 4.726 4.695 4.718 13,035 +0.00(+0.00%)
Oct 07, 2004 4.672 4.718 4.660 4.718 21,377 +0.08(+1.65%)
Oct 06, 2004 4.699 4.756 4.641 4.641 24,506 -0.02(-0.41%)
Oct 05, 2004 4.545 4.891 4.545 4.660 108,974 +0.15(+3.40%)
Oct 04, 2004 4.354 4.526 4.354 4.507 38,844 +0.17(+3.98%)
Oct 01, 2004 4.334 4.354 4.334 4.334 7,038 +0.02(+0.44%)
Sep 30, 2004 4.288 4.315 4.277 4.315 66,479 +0.04(+0.90%)
Sep 29, 2004 4.277 4.296 4.265 4.277 136,608 +0.02(+0.36%)
Sep 28, 2004 4.323 4.323 4.262 4.262 21,377 -0.02(-0.36%)
Sep 27, 2004 4.277 4.311 4.273 4.277 19,813 +0.02(+0.36%)
Sep 24, 2004 4.258 4.262 4.227 4.262 39,105 +0.02(+0.54%)
Sep 23, 2004 4.227 4.239 4.227 4.239 19,813 -0.02(-0.36%)
Sep 22, 2004 4.254 4.254 4.227 4.254 23,202 -0.00(-0.09%)
Sep 21, 2004 4.258 4.258 4.227 4.258 16,945 -0.02(-0.45%)
Sep 20, 2004 4.277 4.277 4.265 4.277 20,334 +0.00(+0.00%)
Sep 17, 2004 4.239 4.277 4.219 4.277 19,031 +0.05(+1.27%)
Sep 16, 2004 4.265 4.265 4.219 4.223 15,902 -0.08(-1.78%)
Sep 15, 2004 4.315 4.334 4.300 4.300 29,720 -0.02(-0.36%)
Sep 14, 2004 4.308 4.315 4.277 4.315 9,385 +0.00(+0.00%)
Sep 13, 2004 4.315 4.354 4.277 4.315 19,552 +0.03(+0.72%)
Sep 10, 2004 4.338 4.411 4.285 4.285 8,081 -0.05(-1.24%)
Sep 09, 2004 4.354 4.392 4.338 4.338 8,081 +0.00(+0.09%)
Sep 08, 2004 4.315 4.334 4.311 4.334 17,988 +0.01(+0.27%)
Sep 07, 2004 4.296 4.354 4.296 4.323 2,346 +0.03(+0.80%)
Sep 03, 2004 4.315 4.315 4.288 4.288 3,389 +0.00(+0.00%)
Sep 02, 2004 4.288 4.288 4.288 4.288 521 +0.00(+0.00%)
Sep 01, 2004 4.288 4.319 4.219 4.288 9,385 -0.02(-0.53%)
Aug 31, 2004 4.277 4.311 4.277 4.311 4,431 +0.03(+0.81%)
Aug 30, 2004 4.411 4.411 4.277 4.277 8,603 -0.12(-2.62%)
Aug 27, 2004 4.354 4.392 4.334 4.392 2,607 +0.02(+0.44%)
Aug 26, 2004 4.411 4.411 4.373 4.373 11,470 -0.03(-0.70%)
Aug 25, 2004 4.411 4.411 4.334 4.403 18,770 +0.03(+0.70%)
Aug 24, 2004 4.277 4.373 4.277 4.373 11,992 +0.12(+2.70%)
Aug 23, 2004 4.239 4.258 4.239 4.258 3,649 +0.02(+0.45%)
Aug 20, 2004 4.219 4.239 4.200 4.239 9,906 +0.02(+0.36%)
Aug 19, 2004 4.216 4.277 4.200 4.223 9,646 -0.03(-0.81%)
Aug 18, 2004 4.162 4.258 4.162 4.258 39,626 +0.10(+2.30%)
Aug 17, 2004 4.219 4.219 4.143 4.162 51,879 -0.06(-1.45%)
Aug 16, 2004 4.258 4.258 4.223 4.223 8,342 +0.00(+0.09%)
Aug 13, 2004 4.189 4.242 4.181 4.219 32,327 +0.08(+1.85%)
Aug 12, 2004 4.143 4.146 4.089 4.143 9,385 +0.04(+0.93%)
Aug 11, 2004 4.239 4.239 4.104 4.104 9,385 -0.12(-2.73%)
Aug 10, 2004 4.277 4.308 4.219 4.219 4,953 -0.00(-0.09%)
Aug 09, 2004 4.219 4.273 4.181 4.223 19,031 +0.00(+0.09%)
Aug 06, 2004 4.392 4.411 4.162 4.219 60,483 -0.21(-4.76%)
Aug 05, 2004 4.565 4.565 4.430 4.430 8,603 -0.15(-3.35%)
Aug 04, 2004 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Aug 03, 2004 4.756 4.756 4.584 4.584 49,272 -0.17(-3.63%)
Aug 02, 2004 4.795 4.795 4.634 4.756 32,587 -0.02(-0.40%)
Jul 30, 2004 4.660 4.776 4.641 4.776 56,572 +0.16(+3.41%)
Jul 29, 2004 4.449 4.637 4.219 4.618 61,526 +0.13(+2.99%)
Jul 28, 2004 4.507 4.507 4.354 4.484 8,342 -0.11(-2.42%)
Jul 27, 2004 4.641 4.645 4.595 4.595 10,688 -0.07(-1.40%)
Jul 26, 2004 4.718 4.718 4.660 4.660 2,085 -0.10(-2.02%)
Jul 23, 2004 4.791 4.791 4.646 4.756 27,895 -0.00(-0.08%)
Jul 22, 2004 4.756 4.787 4.737 4.760 50,055 -0.02(-0.32%)
Jul 21, 2004 4.737 4.791 4.737 4.776 34,673 +0.01(+0.24%)
Jul 20, 2004 4.737 4.795 4.737 4.764 45,883 +0.08(+1.80%)
Jul 19, 2004 4.795 4.795 4.680 4.680 29,459 -0.08(-1.61%)
Jul 16, 2004 4.691 4.791 4.660 4.756 48,751 +0.08(+1.64%)
Jul 15, 2004 4.641 4.680 4.641 4.680 38,844 +0.02(+0.41%)
Jul 14, 2004 4.603 4.660 4.595 4.660 52,140 +0.10(+2.10%)
Jul 13, 2004 4.553 4.603 4.507 4.565 61,004 +0.00(+0.00%)
Jul 12, 2004 4.507 4.599 4.507 4.565 67,000 +0.06(+1.28%)
Jul 09, 2004 4.507 4.526 4.488 4.507 33,109 +0.00(+0.00%)
Jul 08, 2004 4.480 4.526 4.430 4.507 75,082 +0.06(+1.29%)
Jul 07, 2004 4.449 4.488 4.449 4.449 6,256 +0.02(+0.43%)
Jul 06, 2004 4.393 4.449 4.393 4.430 33,370 +0.06(+1.32%)
Jul 02, 2004 4.388 4.388 4.354 4.373 22,941 +0.04(+0.88%)
Jul 01, 2004 4.315 4.346 4.315 4.334 35,716 +0.02(+0.44%)
Jun 30, 2004 4.338 4.350 4.315 4.315 11,731 -0.02(-0.44%)
Jun 29, 2004 4.327 4.334 4.315 4.334 28,938 +0.02(+0.44%)
Jun 28, 2004 4.296 4.373 4.265 4.315 55,269 +0.06(+1.35%)
Jun 25, 2004 4.281 4.484 4.258 4.258 54,487 +0.00(+0.00%)
Jun 24, 2004 4.219 4.296 4.219 4.258 86,292 +0.04(+0.91%)
Jun 23, 2004 4.196 4.219 4.162 4.219 13,556 +0.04(+0.92%)
Jun 22, 2004 4.192 4.219 4.123 4.181 21,377 +0.02(+0.46%)
Jun 21, 2004 4.070 4.162 4.047 4.162 21,638 +0.09(+2.17%)
Jun 18, 2004 4.104 4.181 4.070 4.074 33,370 -0.07(-1.67%)
Jun 17, 2004 4.100 4.154 4.100 4.143 15,642 +0.07(+1.60%)
Jun 16, 2004 4.104 4.162 4.066 4.077 17,727 -0.03(-0.65%)
Jun 15, 2004 4.028 4.116 4.028 4.104 20,595 +0.06(+1.42%)
Jun 14, 2004 3.989 4.047 3.970 4.047 40,930 +0.04(+0.96%)
Jun 10, 2004 3.836 4.008 3.836 4.008 27,373 +0.16(+4.08%)
Jun 09, 2004 3.836 3.889 3.836 3.851 13,295 -0.00(-0.10%)
Jun 08, 2004 3.836 3.943 3.836 3.855 27,634 -0.01(-0.30%)
Jun 07, 2004 3.859 3.874 3.859 3.866 13,295 -0.00(-0.10%)
Jun 04, 2004 3.870 3.870 3.870 3.870 1,564 +0.03(+0.90%)
Jun 03, 2004 3.870 3.870 3.836 3.836 3,389 +0.00(+0.00%)
Jun 02, 2004 3.740 3.836 3.740 3.836 6,256 +0.09(+2.46%)
Jun 01, 2004 3.836 3.836 3.744 3.744 4,692 -0.13(-3.37%)
May 28, 2004 3.874 3.893 3.866 3.874 4,953 +0.00(+0.10%)
May 27, 2004 3.951 3.951 3.870 3.870 7,560 +0.03(+0.90%)
May 26, 2004 3.797 3.874 3.797 3.836 4,431 +0.00(+0.00%)
May 25, 2004 3.866 3.874 3.797 3.836 6,256 +0.00(+0.10%)
May 24, 2004 3.682 3.851 3.682 3.832 3,910 +0.15(+4.06%)
May 21, 2004 3.602 3.682 3.602 3.682 15,642 +0.08(+2.35%)
May 20, 2004 3.529 3.598 3.529 3.598 3,910 +0.03(+0.86%)
May 19, 2004 3.452 3.567 3.452 3.567 30,241 +0.15(+4.49%)
May 18, 2004 3.540 3.548 3.414 3.414 38,323 -0.13(-3.58%)
May 17, 2004 3.452 3.540 3.452 3.540 14,599 +0.09(+2.56%)
May 14, 2004 3.540 3.540 3.452 3.452 5,474 -0.07(-2.07%)
May 13, 2004 3.740 3.740 3.375 3.525 28,677 -0.20(-5.26%)
May 12, 2004 3.797 3.797 3.721 3.721 7,038 -0.12(-3.00%)
May 11, 2004 3.797 3.893 3.797 3.836 8,863 +0.02(+0.50%)
May 10, 2004 3.817 3.855 3.805 3.817 14,860 -0.02(-0.50%)
May 07, 2004 3.874 3.947 3.797 3.836 35,716 -0.03(-0.70%)
May 06, 2004 3.824 3.874 3.824 3.863 6,517 +0.04(+1.10%)
May 05, 2004 3.855 3.893 3.767 3.820 41,451 -0.05(-1.39%)
May 04, 2004 3.836 3.912 3.836 3.874 21,116 +0.02(+0.50%)
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.