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

Greif Bros Corp (NY: GEF )

64.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 10.25 10.42 10.09 10.38 375,436 +0.14(+1.37%)
Apr 28, 2005 10.44 10.53 10.23 10.24 218,113 -0.23(-2.21%)
Apr 27, 2005 10.53 10.54 10.43 10.48 414,516 -0.08(-0.72%)
Apr 26, 2005 10.73 10.73 10.52 10.55 615,261 -0.18(-1.69%)
Apr 25, 2005 10.69 10.85 10.66 10.73 391,469 +0.09(+0.80%)
Apr 22, 2005 10.57 10.76 10.49 10.65 549,794 +0.08(+0.75%)
Apr 21, 2005 10.37 10.60 10.29 10.57 508,041 +0.07(+0.67%)
Apr 20, 2005 10.57 10.61 10.39 10.50 452,594 -0.04(-0.41%)
Apr 19, 2005 10.54 10.75 10.46 10.54 406,834 +0.03(+0.24%)
Apr 18, 2005 10.58 10.69 10.38 10.52 338,026 -0.08(-0.78%)
Apr 15, 2005 10.72 10.77 10.55 10.60 496,685 -0.08(-0.78%)
Apr 14, 2005 11.33 11.36 10.53 10.68 769,578 -0.66(-5.80%)
Apr 13, 2005 11.31 11.51 11.31 11.34 440,570 +0.06(+0.50%)
Apr 12, 2005 11.25 11.36 11.20 11.28 364,413 +0.03(+0.24%)
Apr 11, 2005 11.31 11.37 11.25 11.26 260,868 -0.02(-0.16%)
Apr 08, 2005 11.24 11.47 11.24 11.27 315,647 +0.05(+0.43%)
Apr 07, 2005 10.96 11.32 10.96 11.23 872,789 +0.19(+1.72%)
Apr 06, 2005 10.94 11.30 10.94 11.04 366,084 +0.12(+1.07%)
Apr 05, 2005 10.99 11.16 10.80 10.92 372,096 -0.11(-0.96%)
Apr 04, 2005 10.68 11.07 10.68 11.02 755,883 +0.49(+4.62%)
Apr 01, 2005 10.45 10.56 10.41 10.54 416,186 +0.11(+1.03%)
Mar 31, 2005 10.43 10.52 10.38 10.43 604,239 -0.36(-3.37%)
Mar 30, 2005 10.75 10.83 10.68 10.79 246,839 +0.18(+1.72%)
Mar 29, 2005 11.13 11.14 10.56 10.61 405,832 -0.50(-4.53%)
Mar 28, 2005 11.09 11.21 11.09 11.11 240,159 -0.09(-0.80%)
Mar 24, 2005 11.13 11.32 11.13 11.20 215,441 +0.06(+0.55%)
Mar 23, 2005 11.15 11.19 11.08 11.14 189,054 -0.00(-0.03%)
Mar 22, 2005 11.09 11.23 11.08 11.15 276,233 +0.02(+0.18%)
Mar 21, 2005 11.15 11.20 11.10 11.13 363,745 -0.02(-0.19%)
Mar 18, 2005 11.11 11.27 11.10 11.15 542,779 +0.05(+0.43%)
Mar 17, 2005 11.01 11.17 10.99 11.10 542,445 +0.09(+0.83%)
Mar 16, 2005 10.94 11.07 10.91 11.01 302,620 +0.03(+0.23%)
Mar 15, 2005 10.63 11.19 10.63 10.98 622,944 +0.35(+3.32%)
Mar 14, 2005 10.29 10.63 10.26 10.63 337,358 +0.38(+3.66%)
Mar 11, 2005 10.30 10.33 10.07 10.25 437,897 -0.20(-1.88%)
Mar 10, 2005 10.66 10.66 10.43 10.45 443,910 -0.26(-2.43%)
Mar 09, 2005 10.62 10.78 10.61 10.71 492,008 +0.05(+0.44%)
Mar 08, 2005 10.49 10.90 10.49 10.66 474,640 +0.22(+2.15%)
Mar 07, 2005 10.40 10.51 10.33 10.44 678,391 +0.26(+2.56%)
Mar 04, 2005 10.04 10.28 10.03 10.18 282,913 +0.17(+1.72%)
Mar 03, 2005 9.805 10.12 9.760 10.01 307,296 +0.12(+1.20%)
Mar 02, 2005 9.745 9.958 9.745 9.889 184,378 +0.13(+1.35%)
Mar 01, 2005 9.655 9.794 9.642 9.757 259,198 +0.09(+0.90%)
Feb 28, 2005 9.670 9.712 9.573 9.670 166,675 +0.04(+0.39%)
Feb 25, 2005 9.453 9.691 9.420 9.633 163,334 +0.20(+2.14%)
Feb 24, 2005 9.423 9.453 9.281 9.431 138,617 +0.01(+0.10%)
Feb 23, 2005 9.246 9.461 9.235 9.422 213,103 +0.15(+1.66%)
Feb 22, 2005 9.520 9.520 9.266 9.267 243,499 -0.25(-2.66%)
Feb 18, 2005 9.543 9.598 9.464 9.520 122,918 -0.02(-0.24%)
Feb 17, 2005 9.663 9.681 9.526 9.543 129,933 -0.13(-1.39%)
Feb 16, 2005 9.535 9.715 9.495 9.678 127,929 +0.12(+1.27%)
Feb 15, 2005 9.705 9.827 9.510 9.556 196,736 -0.15(-1.53%)
Feb 14, 2005 9.535 9.706 9.446 9.705 175,693 +0.12(+1.28%)
Feb 11, 2005 9.419 9.652 9.318 9.582 179,033 +0.18(+1.86%)
Feb 10, 2005 9.318 9.408 9.124 9.407 168,679 +0.07(+0.71%)
Feb 09, 2005 9.535 9.580 9.341 9.341 159,326 -0.24(-2.50%)
Feb 08, 2005 9.170 9.580 9.059 9.580 262,538 +0.27(+2.91%)
Feb 07, 2005 9.311 9.356 9.251 9.309 199,408 -0.07(-0.72%)
Feb 04, 2005 9.308 9.393 9.306 9.377 119,912 +0.07(+0.74%)
Feb 03, 2005 9.206 9.341 9.130 9.308 482,990 +0.06(+0.70%)
Feb 02, 2005 8.952 9.318 8.899 9.244 714,799 +0.34(+3.76%)
Feb 01, 2005 8.607 8.973 8.592 8.908 410,508 +0.24(+2.71%)
Jan 31, 2005 8.411 8.675 8.389 8.673 246,171 +0.27(+3.22%)
Jan 28, 2005 8.360 8.404 8.276 8.402 119,912 +0.03(+0.38%)
Jan 27, 2005 8.323 8.399 8.248 8.371 192,394 +0.02(+0.23%)
Jan 26, 2005 8.211 8.360 8.208 8.351 140,287 +0.11(+1.31%)
Jan 25, 2005 8.151 8.271 8.151 8.244 204,753 +0.08(+0.93%)
Jan 24, 2005 8.128 8.226 8.068 8.167 214,105 +0.03(+0.37%)
Jan 21, 2005 8.083 8.184 8.024 8.137 257,862 +0.02(+0.30%)
Jan 20, 2005 8.024 8.197 7.979 8.113 214,773 +0.05(+0.67%)
Jan 19, 2005 8.241 8.241 8.053 8.059 231,140 -0.21(-2.57%)
Jan 18, 2005 8.076 8.288 8.065 8.272 250,513 +0.21(+2.62%)
Jan 14, 2005 7.926 8.082 7.923 8.061 124,254 +0.10(+1.22%)
Jan 13, 2005 7.965 8.062 7.919 7.964 177,029 -0.04(-0.49%)
Jan 12, 2005 8.103 8.103 7.922 8.003 265,210 -0.12(-1.47%)
Jan 11, 2005 8.061 8.164 8.009 8.122 291,932 +0.02(+0.30%)
Jan 10, 2005 8.068 8.164 8.068 8.098 397,147 +0.02(+0.24%)
Jan 07, 2005 8.338 8.338 8.079 8.079 346,376 -0.20(-2.42%)
Jan 06, 2005 8.190 8.308 8.190 8.279 825,359 +0.09(+1.12%)
Jan 05, 2005 8.181 8.263 8.143 8.188 408,504 -0.01(-0.16%)
Jan 04, 2005 8.101 8.285 8.101 8.202 331,346 -0.01(-0.18%)
Jan 03, 2005 8.398 8.398 8.205 8.217 287,923 -0.17(-1.98%)
Dec 31, 2004 8.359 8.435 8.288 8.383 125,590 +0.04(+0.47%)
Dec 30, 2004 8.470 8.470 8.344 8.344 132,939 -0.11(-1.35%)
Dec 29, 2004 8.473 8.510 8.345 8.458 244,167 -0.06(-0.74%)
Dec 28, 2004 8.107 8.520 8.101 8.520 360,739 +0.43(+5.29%)
Dec 27, 2004 8.378 8.378 8.059 8.092 226,798 -0.28(-3.29%)
Dec 23, 2004 8.360 8.413 8.315 8.368 246,839 -0.01(-0.11%)
Dec 22, 2004 8.233 8.413 8.233 8.377 367,086 +0.11(+1.29%)
Dec 21, 2004 8.305 8.387 8.166 8.271 669,372 -0.01(-0.13%)
Dec 20, 2004 7.941 8.471 7.941 8.281 1,022,430 +0.29(+3.60%)
Dec 17, 2004 7.796 7.994 7.791 7.994 299,614 +0.21(+2.69%)
Dec 16, 2004 7.791 7.820 7.747 7.784 258,530 -0.02(-0.27%)
Dec 15, 2004 7.723 7.805 7.709 7.805 157,322 +0.08(+1.07%)
Dec 14, 2004 7.640 7.729 7.640 7.723 211,433 +0.04(+0.58%)
Dec 13, 2004 7.562 7.690 7.559 7.678 217,779 +0.12(+1.52%)
Dec 10, 2004 7.440 7.589 7.410 7.562 179,367 +0.08(+1.04%)
Dec 09, 2004 7.298 7.522 7.221 7.485 474,640 +0.41(+5.86%)
Dec 08, 2004 6.811 7.070 6.811 7.070 260,200 +0.15(+2.10%)
Dec 07, 2004 7.051 7.125 6.925 6.925 89,516 -0.16(-2.20%)
Dec 06, 2004 7.220 7.220 7.076 7.080 95,863 -0.12(-1.72%)
Dec 03, 2004 7.128 7.275 7.128 7.205 93,859 +0.06(+0.86%)
Dec 02, 2004 7.103 7.238 7.074 7.143 155,986 +0.01(+0.21%)
Dec 01, 2004 7.215 7.230 7.004 7.128 227,800 -0.11(-1.53%)
Nov 30, 2004 7.221 7.280 7.152 7.239 96,531 +0.03(+0.46%)
Nov 29, 2004 7.260 7.286 7.125 7.206 191,058 -0.13(-1.76%)
Nov 26, 2004 7.335 7.348 7.321 7.335 35,739 +0.00(+0.00%)
Nov 24, 2004 7.212 7.339 7.211 7.335 269,886 +0.12(+1.72%)
Nov 23, 2004 7.178 7.211 7.048 7.211 186,716 +0.05(+0.65%)
Nov 22, 2004 6.886 7.200 6.871 7.164 345,040 +0.28(+4.04%)
Nov 19, 2004 6.823 6.886 6.814 6.886 134,609 +0.06(+0.92%)
Nov 18, 2004 6.765 6.883 6.748 6.823 299,948 +0.04(+0.64%)
Nov 17, 2004 6.810 6.878 6.745 6.780 133,273 +0.00(+0.00%)
Nov 16, 2004 6.804 6.810 6.759 6.780 62,461 -0.04(-0.57%)
Nov 15, 2004 6.856 6.884 6.736 6.818 73,818 -0.02(-0.31%)
Nov 12, 2004 6.856 6.878 6.812 6.839 73,818 -0.03(-0.46%)
Nov 11, 2004 6.736 6.884 6.706 6.871 52,106 +0.06(+0.90%)
Nov 10, 2004 6.736 6.826 6.699 6.810 86,510 +0.11(+1.65%)
Nov 09, 2004 6.616 6.699 6.616 6.699 35,739 +0.07(+1.13%)
Nov 08, 2004 6.609 6.646 6.609 6.624 169,013 +0.02(+0.25%)
Nov 05, 2004 6.661 6.661 6.583 6.607 170,015 -0.05(-0.81%)
Nov 04, 2004 6.512 6.703 6.476 6.661 177,029 +0.18(+2.82%)
Nov 03, 2004 6.354 6.519 6.347 6.479 168,345 +0.13(+2.12%)
Nov 02, 2004 6.310 6.363 6.290 6.344 129,265 +0.02(+0.31%)
Nov 01, 2004 6.257 6.326 6.227 6.324 45,426 +0.10(+1.68%)
Oct 29, 2004 6.242 6.260 6.205 6.220 51,772 -0.01(-0.12%)
Oct 28, 2004 6.190 6.227 6.115 6.227 75,488 +0.05(+0.85%)
Oct 27, 2004 6.079 6.190 6.018 6.175 157,656 +0.08(+1.33%)
Oct 26, 2004 6.107 6.115 5.958 6.094 125,256 +0.00(+0.02%)
Oct 25, 2004 6.109 6.128 6.043 6.092 88,180 -0.03(-0.51%)
Oct 22, 2004 6.205 6.224 6.122 6.124 78,494 -0.06(-0.99%)
Oct 21, 2004 6.119 6.214 6.082 6.185 43,422 +0.07(+1.08%)
Oct 20, 2004 6.070 6.167 6.040 6.119 63,797 +0.03(+0.57%)
Oct 19, 2004 6.278 6.324 6.082 6.085 67,137 -0.16(-2.49%)
Oct 18, 2004 6.239 6.254 6.104 6.241 58,119 +0.00(+0.02%)
Oct 15, 2004 6.176 6.272 6.146 6.239 46,762 +0.06(+0.99%)
Oct 14, 2004 6.296 6.305 6.172 6.178 47,430 -0.12(-1.88%)
Oct 13, 2004 6.399 6.422 6.295 6.296 91,855 -0.15(-2.35%)
Oct 12, 2004 6.440 6.461 6.393 6.447 52,774 -0.01(-0.09%)
Oct 11, 2004 6.402 6.489 6.333 6.453 54,779 +0.05(+0.80%)
Oct 08, 2004 6.413 6.477 6.401 6.402 45,092 -0.03(-0.40%)
Oct 07, 2004 6.489 6.489 6.422 6.428 65,467 -0.06(-0.95%)
Oct 06, 2004 6.426 6.504 6.426 6.489 78,160 +0.06(+0.98%)
Oct 05, 2004 6.474 6.500 6.392 6.426 92,857 -0.06(-0.97%)
Oct 04, 2004 6.504 6.533 6.476 6.489 90,852 -0.01(-0.09%)
Oct 01, 2004 6.324 6.512 6.313 6.495 121,582 +0.19(+2.94%)
Sep 30, 2004 6.347 6.374 6.251 6.310 154,316 -0.05(-0.82%)
Sep 29, 2004 6.232 6.362 6.217 6.362 118,910 +0.09(+1.48%)
Sep 28, 2004 6.257 6.269 6.185 6.269 155,318 +0.03(+0.55%)
Sep 27, 2004 6.324 6.324 6.205 6.235 127,929 -0.10(-1.54%)
Sep 24, 2004 6.347 6.360 6.272 6.332 34,403 +0.01(+0.14%)
Sep 23, 2004 6.287 6.360 6.266 6.323 34,737 +0.06(+0.91%)
Sep 22, 2004 6.372 6.372 6.169 6.266 135,945 -0.15(-2.33%)
Sep 21, 2004 6.482 6.482 6.407 6.416 92,523 -0.09(-1.36%)
Sep 20, 2004 6.525 6.527 6.390 6.504 119,578 -0.02(-0.30%)
Sep 17, 2004 6.560 6.560 6.417 6.524 309,968 -0.01(-0.21%)
Sep 16, 2004 6.488 6.540 6.476 6.537 56,449 +0.05(+0.76%)
Sep 15, 2004 6.404 6.504 6.404 6.488 91,855 +0.03(+0.53%)
Sep 14, 2004 6.449 6.504 6.431 6.453 63,129 -0.03(-0.51%)
Sep 13, 2004 6.452 6.510 6.369 6.486 148,304 -0.00(-0.02%)
Sep 10, 2004 6.377 6.488 6.354 6.488 96,197 +0.05(+0.77%)
Sep 09, 2004 6.221 6.482 6.221 6.438 292,934 +0.22(+3.49%)
Sep 08, 2004 6.137 6.244 6.137 6.221 179,033 -0.01(-0.10%)
Sep 07, 2004 6.048 6.235 6.048 6.227 209,429 +0.09(+1.51%)
Sep 03, 2004 6.112 6.280 6.112 6.134 140,287 -0.01(-0.24%)
Sep 02, 2004 6.025 6.257 5.991 6.149 320,657 +0.31(+5.36%)
Sep 01, 2004 5.801 5.910 5.712 5.837 182,373 -0.00(-0.03%)
Aug 31, 2004 5.663 5.838 5.624 5.838 106,885 +0.18(+3.12%)
Aug 30, 2004 5.628 5.678 5.539 5.661 74,152 +0.01(+0.24%)
Aug 27, 2004 5.494 5.660 5.494 5.648 34,069 +0.16(+2.89%)
Aug 26, 2004 5.576 5.628 5.489 5.489 29,059 -0.09(-1.56%)
Aug 25, 2004 5.322 5.712 5.322 5.576 127,594 +0.26(+4.93%)
Aug 24, 2004 5.295 5.351 5.256 5.314 120,914 +0.03(+0.51%)
Aug 23, 2004 5.539 5.539 5.286 5.287 286,253 -0.25(-4.44%)
Aug 20, 2004 5.458 5.539 5.434 5.533 36,073 +0.08(+1.40%)
Aug 19, 2004 5.524 5.546 5.456 5.456 36,742 -0.08(-1.46%)
Aug 18, 2004 5.414 5.537 5.414 5.537 58,119 +0.12(+2.13%)
Aug 17, 2004 5.393 5.479 5.389 5.422 25,051 +0.04(+0.67%)
Aug 16, 2004 5.299 5.419 5.290 5.386 44,424 +0.10(+1.84%)
Aug 13, 2004 5.359 5.359 5.215 5.289 70,143 -0.06(-1.06%)
Aug 12, 2004 5.390 5.399 5.323 5.346 89,850 -0.05(-1.00%)
Aug 11, 2004 5.329 5.417 5.314 5.399 55,113 +0.06(+1.18%)
Aug 10, 2004 5.260 5.353 5.253 5.337 62,127 +0.09(+1.74%)
Aug 09, 2004 5.277 5.305 5.199 5.245 76,490 -0.02(-0.45%)
Aug 06, 2004 5.498 5.503 5.269 5.269 76,824 -0.25(-4.61%)
Aug 05, 2004 5.594 5.612 5.504 5.524 184,712 -0.08(-1.39%)
Aug 04, 2004 5.634 5.636 5.546 5.601 58,453 -0.06(-0.98%)
Aug 03, 2004 5.660 5.666 5.613 5.657 58,787 -0.00(-0.05%)
Aug 02, 2004 5.548 5.684 5.548 5.660 82,836 +0.10(+1.75%)
Jul 30, 2004 5.681 5.696 5.561 5.563 41,418 -0.10(-1.80%)
Jul 29, 2004 5.657 5.666 5.598 5.664 52,106 +0.02(+0.40%)
Jul 28, 2004 5.613 5.658 5.509 5.642 71,479 +0.03(+0.51%)
Jul 27, 2004 5.449 5.618 5.420 5.613 86,844 +0.15(+2.82%)
Jul 26, 2004 5.666 5.666 5.419 5.459 111,228 -0.19(-3.42%)
Jul 23, 2004 5.703 5.703 5.509 5.652 115,904 -0.06(-1.05%)
Jul 22, 2004 5.898 5.898 5.688 5.712 107,887 -0.20(-3.42%)
Jul 21, 2004 5.965 6.070 5.902 5.914 102,543 -0.07(-1.10%)
Jul 20, 2004 5.980 5.980 5.905 5.980 98,869 -0.03(-0.52%)
Jul 19, 2004 5.980 6.048 5.950 6.012 56,449 +0.01(+0.25%)
Jul 16, 2004 5.952 6.078 5.917 5.997 71,813 +0.04(+0.75%)
Jul 15, 2004 5.935 6.003 5.860 5.952 157,990 +0.01(+0.15%)
Jul 14, 2004 5.890 5.988 5.831 5.943 102,543 +0.03(+0.51%)
Jul 13, 2004 5.958 5.985 5.913 5.913 57,117 -0.06(-1.00%)
Jul 12, 2004 5.950 5.995 5.931 5.973 86,510 +0.01(+0.25%)
Jul 09, 2004 5.943 5.980 5.920 5.958 80,498 +0.01(+0.25%)
Jul 08, 2004 6.055 6.091 5.943 5.943 124,254 -0.18(-2.93%)
Jul 07, 2004 6.063 6.161 6.063 6.122 99,871 -0.05(-0.85%)
Jul 06, 2004 6.212 6.265 6.095 6.175 129,599 -0.13(-2.07%)
Jul 02, 2004 6.339 6.387 6.287 6.305 96,197 -0.01(-0.19%)
Jul 01, 2004 6.332 6.428 6.301 6.317 155,652 -0.01(-0.12%)
Jun 30, 2004 6.287 6.354 6.247 6.324 265,210 +0.06(+0.91%)
Jun 29, 2004 6.160 6.274 6.152 6.268 227,132 +0.09(+1.50%)
Jun 28, 2004 6.018 6.209 6.018 6.175 216,777 +0.19(+3.10%)
Jun 25, 2004 6.154 6.155 5.988 5.989 296,942 -0.18(-2.91%)
Jun 24, 2004 6.182 6.227 6.122 6.169 171,685 +0.02(+0.39%)
Jun 23, 2004 5.971 6.160 5.911 6.145 188,720 +0.19(+3.27%)
Jun 22, 2004 5.944 5.973 5.880 5.950 125,924 -0.03(-0.53%)
Jun 21, 2004 6.092 6.101 5.940 5.982 142,291 -0.08(-1.33%)
Jun 18, 2004 6.137 6.167 5.913 6.063 271,556 +0.04(+0.60%)
Jun 17, 2004 5.838 6.027 5.823 6.027 201,413 +0.21(+3.68%)
Jun 16, 2004 5.816 5.883 5.808 5.813 207,759 -0.02(-0.31%)
Jun 15, 2004 5.741 5.916 5.741 5.831 194,732 +0.11(+1.96%)
Jun 14, 2004 5.763 5.814 5.657 5.718 296,274 -0.12(-2.05%)
Jun 10, 2004 5.771 5.986 5.727 5.838 261,536 +0.07(+1.17%)
Jun 09, 2004 5.820 5.980 5.763 5.771 178,699 -0.06(-1.10%)
Jun 08, 2004 5.769 5.838 5.748 5.835 188,386 +0.06(+0.98%)
Jun 07, 2004 5.554 5.793 5.554 5.778 282,579 +0.33(+6.04%)
Jun 04, 2004 5.359 5.503 5.359 5.449 150,976 +0.13(+2.39%)
Jun 03, 2004 5.387 5.387 5.224 5.322 156,320 -0.07(-1.22%)
Jun 02, 2004 5.389 5.389 5.344 5.387 29,727 +0.05(+0.98%)
Jun 01, 2004 5.344 5.351 5.284 5.335 79,830 +0.01(+0.11%)
May 28, 2004 5.253 5.369 5.250 5.329 124,588 +0.08(+1.45%)
May 27, 2004 5.209 5.253 5.194 5.253 119,244 +0.06(+1.12%)
May 26, 2004 5.187 5.209 5.164 5.194 75,488 +0.00(+0.00%)
May 25, 2004 5.232 5.232 5.154 5.194 113,232 -0.04(-0.69%)
May 24, 2004 5.149 5.232 5.149 5.230 137,615 +0.10(+1.87%)
May 21, 2004 5.067 5.148 5.040 5.134 160,996 +0.08(+1.66%)
May 20, 2004 5.090 5.119 5.030 5.051 73,818 -0.04(-0.76%)
May 19, 2004 5.119 5.172 5.075 5.090 93,191 -0.03(-0.58%)
May 18, 2004 5.090 5.119 5.052 5.119 64,799 +0.04(+0.83%)
May 17, 2004 5.182 5.182 5.072 5.078 192,728 -0.12(-2.30%)
May 14, 2004 5.181 5.232 5.142 5.197 56,449 +0.02(+0.32%)
May 13, 2004 5.179 5.269 5.179 5.181 165,339 +0.00(+0.03%)
May 12, 2004 5.127 5.179 5.072 5.179 124,588 +0.03(+0.61%)
May 11, 2004 4.932 5.148 4.931 5.148 91,521 +0.24(+4.82%)
May 10, 2004 5.105 5.105 4.878 4.911 119,912 -0.19(-3.78%)
May 07, 2004 5.082 5.127 5.067 5.105 143,627 +0.04(+0.74%)
May 06, 2004 5.105 5.105 5.052 5.067 166,007 -0.05(-0.91%)
May 05, 2004 5.084 5.116 5.045 5.113 41,752 +0.04(+0.89%)
May 04, 2004 5.004 5.069 4.940 5.069 103,211 +0.06(+1.26%)
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.