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

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 11.43 11.52 11.16 11.19 406,722 -0.28(-2.45%)
Apr 28, 2011 11.44 11.49 11.39 11.47 236,297 +0.03(+0.28%)
Apr 27, 2011 11.42 11.45 11.36 11.44 196,506 +0.06(+0.56%)
Apr 26, 2011 11.36 11.42 11.27 11.38 266,699 +0.05(+0.42%)
Apr 25, 2011 11.31 11.36 11.27 11.33 124,195 +0.02(+0.14%)
Apr 21, 2011 11.19 11.32 11.15 11.32 156,606 +0.17(+1.56%)
Apr 20, 2011 11.17 11.24 11.08 11.14 349,479 +0.08(+0.68%)
Apr 19, 2011 11.02 11.13 10.97 11.07 193,872 +0.02(+0.18%)
Apr 18, 2011 11.02 11.14 10.93 11.05 291,148 -0.02(-0.18%)
Apr 15, 2011 10.98 11.10 10.95 11.07 155,414 +0.11(+1.05%)
Apr 14, 2011 10.89 10.99 10.82 10.95 118,571 -0.01(-0.07%)
Apr 13, 2011 10.82 11.00 10.81 10.96 196,680 +0.14(+1.32%)
Apr 12, 2011 10.95 10.99 10.64 10.82 392,248 -0.17(-1.55%)
Apr 11, 2011 10.94 11.11 10.94 10.99 414,170 +0.06(+0.51%)
Apr 08, 2011 11.07 11.09 10.89 10.93 256,475 -0.14(-1.28%)
Apr 07, 2011 11.15 11.15 10.98 11.08 373,567 -0.13(-1.13%)
Apr 06, 2011 11.26 11.27 11.17 11.20 115,724 -0.04(-0.39%)
Apr 05, 2011 11.19 11.26 11.09 11.25 107,431 +0.03(+0.28%)
Apr 04, 2011 11.19 11.23 11.17 11.21 151,650 +0.05(+0.43%)
Apr 01, 2011 11.24 11.29 11.15 11.17 175,525 -0.02(-0.21%)
Mar 31, 2011 11.05 11.27 10.97 11.19 169,638 +0.15(+1.36%)
Mar 30, 2011 11.00 11.05 10.98 11.04 133,315 +0.05(+0.43%)
Mar 29, 2011 10.95 11.04 10.92 10.99 99,457 +0.01(+0.07%)
Mar 28, 2011 11.08 11.21 10.95 10.98 130,651 -0.11(-1.03%)
Mar 25, 2011 11.07 11.24 11.06 11.10 184,172 +0.06(+0.50%)
Mar 24, 2011 10.90 11.07 10.85 11.04 171,474 +0.21(+1.97%)
Mar 23, 2011 10.82 10.90 10.78 10.83 84,254 -0.04(-0.40%)
Mar 22, 2011 10.83 10.90 10.72 10.87 176,000 +0.07(+0.66%)
Mar 21, 2011 10.67 10.80 10.66 10.80 208,288 +0.25(+2.32%)
Mar 18, 2011 10.66 10.70 10.56 10.56 495,148 -0.05(-0.45%)
Mar 17, 2011 10.59 10.65 10.55 10.61 181,058 +0.13(+1.28%)
Mar 16, 2011 10.30 10.54 10.26 10.47 272,543 +0.13(+1.26%)
Mar 15, 2011 10.31 10.53 10.27 10.34 265,211 -0.19(-1.77%)
Mar 14, 2011 10.42 10.64 10.28 10.53 335,291 +0.04(+0.38%)
Mar 11, 2011 10.51 10.51 9.893 10.49 916,875 -0.07(-0.67%)
Mar 10, 2011 10.85 10.85 10.51 10.56 460,293 -0.33(-3.01%)
Mar 09, 2011 11.10 11.15 10.87 10.89 193,480 -0.25(-2.24%)
Mar 08, 2011 11.09 11.23 10.99 11.13 225,279 +0.03(+0.25%)
Mar 07, 2011 11.19 11.35 11.08 11.11 256,377 -0.02(-0.21%)
Mar 04, 2011 10.99 11.25 10.98 11.13 299,745 +0.13(+1.19%)
Mar 03, 2011 11.47 11.54 10.59 11.00 949,636 -0.43(-3.80%)
Mar 02, 2011 11.40 11.58 11.29 11.44 257,424 +0.01(+0.10%)
Mar 01, 2011 11.60 11.70 11.39 11.42 265,700 -0.11(-0.96%)
Feb 28, 2011 11.70 11.79 11.36 11.53 269,884 -0.05(-0.44%)
Feb 25, 2011 11.20 11.67 11.16 11.59 381,121 +0.45(+4.08%)
Feb 24, 2011 11.00 11.17 11.00 11.13 436,436 +0.08(+0.72%)
Feb 23, 2011 11.26 11.33 11.00 11.05 402,451 -0.19(-1.65%)
Feb 22, 2011 11.36 11.50 11.11 11.24 341,079 -0.12(-1.08%)
Feb 18, 2011 11.27 11.42 11.24 11.36 275,364 +0.13(+1.20%)
Feb 17, 2011 11.22 11.31 11.14 11.23 301,478 +0.02(+0.18%)
Feb 16, 2011 11.17 11.22 11.12 11.21 725,401 +0.10(+0.93%)
Feb 15, 2011 11.07 11.12 10.98 11.10 724,404 +0.04(+0.39%)
Feb 14, 2011 10.73 11.07 10.72 11.06 569,539 +0.39(+3.63%)
Feb 11, 2011 10.56 10.67 10.56 10.67 273,636 +0.09(+0.82%)
Feb 10, 2011 10.59 10.64 10.37 10.59 371,120 -0.05(-0.48%)
Feb 09, 2011 10.72 10.79 10.61 10.64 224,451 -0.11(-1.07%)
Feb 08, 2011 10.82 10.85 10.68 10.75 365,888 +0.01(+0.07%)
Feb 07, 2011 10.91 10.91 10.70 10.74 268,682 -0.10(-0.95%)
Feb 04, 2011 10.87 10.91 10.78 10.85 290,992 -0.08(-0.76%)
Feb 03, 2011 10.96 10.96 10.79 10.93 257,255 -0.04(-0.36%)
Feb 02, 2011 10.77 10.97 10.77 10.97 286,572 +0.15(+1.39%)
Feb 01, 2011 10.96 10.96 10.73 10.82 477,823 -0.14(-1.26%)
Jan 31, 2011 10.81 10.96 10.66 10.96 429,339 +0.24(+2.21%)
Jan 28, 2011 10.82 10.90 10.66 10.72 525,249 -0.13(-1.22%)
Jan 27, 2011 10.83 10.91 10.83 10.85 327,911 -0.05(-0.47%)
Jan 26, 2011 10.63 10.90 10.60 10.90 566,073 +0.31(+2.94%)
Jan 25, 2011 10.63 10.65 10.48 10.59 251,199 +0.00(+0.04%)
Jan 24, 2011 10.61 10.71 10.49 10.59 412,310 +0.04(+0.33%)
Jan 21, 2011 10.44 10.58 10.42 10.55 316,114 +0.16(+1.57%)
Jan 20, 2011 10.54 10.72 10.21 10.39 454,297 -0.09(-0.86%)
Jan 19, 2011 10.59 10.68 10.40 10.48 444,709 -0.12(-1.10%)
Jan 18, 2011 10.50 10.64 10.50 10.59 394,629 +0.12(+1.11%)
Jan 14, 2011 10.45 10.51 10.42 10.48 292,606 +0.04(+0.37%)
Jan 13, 2011 10.43 10.50 10.42 10.44 372,150 +0.02(+0.15%)
Jan 12, 2011 10.44 10.52 10.34 10.42 297,373 +0.16(+1.56%)
Jan 11, 2011 10.41 10.41 10.22 10.26 305,681 -0.14(-1.35%)
Jan 10, 2011 10.27 10.40 10.19 10.40 222,206 +0.12(+1.17%)
Jan 07, 2011 10.33 10.33 10.17 10.28 300,955 -0.04(-0.38%)
Jan 06, 2011 10.33 10.33 10.21 10.32 325,079 +0.02(+0.19%)
Jan 05, 2011 10.22 10.30 10.16 10.30 506,551 -0.09(-0.90%)
Jan 04, 2011 10.64 10.64 10.30 10.40 495,409 -0.25(-2.34%)
Jan 03, 2011 10.50 10.67 10.47 10.65 638,267 +0.36(+3.52%)
Dec 31, 2010 10.38 10.42 10.28 10.28 165,706 -0.08(-0.75%)
Dec 30, 2010 10.46 10.61 10.33 10.36 395,299 -0.04(-0.41%)
Dec 29, 2010 10.32 10.51 10.22 10.40 570,127 +0.18(+1.79%)
Dec 28, 2010 10.05 10.22 10.01 10.22 537,795 +0.26(+2.62%)
Dec 27, 2010 9.835 9.983 9.785 9.960 136,883 +0.05(+0.47%)
Dec 23, 2010 9.944 10.04 9.878 9.913 395,073 -0.14(-1.36%)
Dec 22, 2010 9.933 10.07 9.894 10.05 300,780 +0.14(+1.42%)
Dec 21, 2010 9.757 9.913 9.742 9.909 344,036 +0.14(+1.44%)
Dec 20, 2010 9.726 9.804 9.356 9.769 476,373 +0.02(+0.20%)
Dec 17, 2010 9.687 9.750 9.520 9.750 688,193 +0.06(+0.64%)
Dec 16, 2010 9.719 9.816 9.602 9.687 389,248 -0.02(-0.24%)
Dec 15, 2010 9.847 9.855 9.660 9.711 584,994 -0.14(-1.42%)
Dec 14, 2010 9.882 9.886 9.800 9.851 427,611 +0.00(+0.00%)
Dec 13, 2010 9.781 9.882 9.765 9.851 501,363 +0.09(+0.96%)
Dec 10, 2010 9.777 9.800 9.734 9.757 588,391 -0.01(-0.12%)
Dec 09, 2010 9.695 9.769 9.637 9.769 452,346 +0.13(+1.37%)
Dec 08, 2010 9.796 9.816 9.625 9.637 485,816 -0.15(-1.51%)
Dec 07, 2010 9.761 9.831 9.707 9.785 741,197 +0.11(+1.09%)
Dec 06, 2010 9.559 9.781 9.532 9.680 697,309 +0.15(+1.55%)
Dec 03, 2010 9.504 9.539 9.434 9.532 557,848 +0.01(+0.12%)
Dec 02, 2010 9.446 9.520 9.364 9.520 734,311 +0.11(+1.20%)
Dec 01, 2010 9.543 9.570 9.395 9.407 463,290 -0.11(-1.15%)
Nov 30, 2010 9.442 9.524 9.426 9.516 388,868 +0.05(+0.58%)
Nov 29, 2010 9.496 9.500 9.387 9.461 338,706 -0.04(-0.37%)
Nov 26, 2010 9.426 9.508 9.391 9.496 175,462 +0.04(+0.41%)
Nov 24, 2010 9.407 9.458 9.458 9.458 430,678 +0.09(+0.91%)
Nov 23, 2010 9.310 9.391 9.278 9.372 435,323 -0.00(-0.04%)
Nov 22, 2010 9.384 9.420 9.224 9.376 471,644 +0.01(+0.12%)
Nov 19, 2010 9.247 9.364 9.187 9.364 336,722 +0.07(+0.71%)
Nov 18, 2010 9.251 9.360 9.208 9.298 616,464 +0.17(+1.88%)
Nov 17, 2010 9.017 9.204 9.006 9.126 474,725 +0.07(+0.82%)
Nov 16, 2010 9.337 9.341 8.869 9.052 1,513,979 -0.40(-4.20%)
Nov 15, 2010 9.485 9.535 9.391 9.450 452,852 +0.04(+0.37%)
Nov 12, 2010 9.372 9.500 9.329 9.415 689,346 +0.03(+0.29%)
Nov 11, 2010 9.310 9.426 9.290 9.387 569,896 -0.01(-0.08%)
Nov 10, 2010 9.364 9.426 9.247 9.395 861,822 -0.05(-0.54%)
Nov 09, 2010 9.520 9.543 9.348 9.446 1,246,611 -0.11(-1.18%)
Nov 08, 2010 9.446 9.570 9.391 9.559 1,273,442 +0.10(+1.07%)
Nov 05, 2010 9.274 9.520 9.271 9.458 2,041,957 +0.13(+1.38%)
Nov 04, 2010 9.204 9.458 9.193 9.329 8,482,087 -0.26(-2.68%)
Nov 03, 2010 9.683 9.757 9.539 9.586 366,615 -0.16(-1.68%)
Nov 02, 2010 9.746 9.831 9.687 9.750 183,736 +0.04(+0.40%)
Nov 01, 2010 9.964 9.979 9.648 9.711 313,611 -0.18(-1.81%)
Oct 29, 2010 9.648 9.890 9.648 9.890 380,268 +0.15(+1.51%)
Oct 28, 2010 9.751 9.785 9.685 9.743 227,505 -0.00(-0.04%)
Oct 27, 2010 9.754 9.781 9.670 9.747 336,372 +0.06(+0.63%)
Oct 25, 2010 10.08 10.15 9.551 9.685 849,877 -0.31(-3.07%)
Oct 22, 2010 10.02 10.02 9.877 9.992 200,050 +0.07(+0.70%)
Oct 21, 2010 10.07 10.07 9.877 9.923 269,577 -0.05(-0.50%)
Oct 20, 2010 9.743 10.02 9.632 9.973 423,997 +0.25(+2.52%)
Oct 19, 2010 9.647 9.728 9.574 9.728 328,197 +0.07(+0.67%)
Oct 18, 2010 9.658 9.693 9.601 9.662 201,343 +0.02(+0.24%)
Oct 15, 2010 9.609 9.666 9.494 9.639 277,198 +0.05(+0.48%)
Oct 14, 2010 9.685 9.685 9.551 9.593 326,257 -0.07(-0.75%)
Oct 13, 2010 9.513 9.666 9.432 9.666 454,979 +0.26(+2.73%)
Oct 12, 2010 9.436 9.470 9.306 9.409 313,957 -0.05(-0.53%)
Oct 11, 2010 9.543 9.580 9.444 9.459 288,982 -0.11(-1.12%)
Oct 08, 2010 9.566 9.586 9.309 9.566 556,591 +0.03(+0.36%)
Oct 07, 2010 9.221 9.532 9.106 9.532 570,703 +0.34(+3.67%)
Oct 06, 2010 9.221 9.294 9.091 9.194 216,754 -0.02(-0.25%)
Oct 05, 2010 9.029 9.220 9.006 9.217 227,309 +0.26(+2.96%)
Oct 04, 2010 9.056 9.083 8.930 8.953 153,304 -0.14(-1.56%)
Oct 01, 2010 9.095 9.095 8.853 9.095 257,303 +0.07(+0.81%)
Sep 30, 2010 8.926 9.022 8.792 9.022 260,567 +0.14(+1.60%)
Sep 29, 2010 8.799 8.964 8.799 8.880 225,229 +0.06(+0.65%)
Sep 28, 2010 8.535 8.822 8.535 8.822 264,775 +0.25(+2.95%)
Sep 27, 2010 8.607 8.742 8.523 8.569 347,322 -0.03(-0.31%)
Sep 24, 2010 8.784 8.822 8.519 8.596 418,048 -0.14(-1.58%)
Sep 23, 2010 8.749 8.881 8.677 8.734 246,946 -0.07(-0.78%)
Sep 22, 2010 8.784 8.887 8.749 8.803 289,224 +0.02(+0.26%)
Sep 21, 2010 8.918 8.918 8.749 8.780 310,372 -0.15(-1.63%)
Sep 20, 2010 8.822 9.006 8.795 8.926 314,494 +0.12(+1.31%)
Sep 17, 2010 8.811 8.922 8.811 8.811 608,481 +0.09(+1.06%)
Sep 15, 2010 8.895 8.903 8.604 8.719 877,142 -0.18(-2.03%)
Sep 14, 2010 8.746 8.957 8.696 8.899 260 +0.18(+2.11%)
Sep 13, 2010 8.619 8.749 8.527 8.715 543,978 +0.20(+2.34%)
Sep 10, 2010 8.420 8.558 8.343 8.515 439,540 +0.12(+1.42%)
Sep 09, 2010 8.266 8.420 8.255 8.397 274,275 +0.17(+2.05%)
Sep 08, 2010 8.320 8.397 8.220 8.228 379,865 -0.15(-1.74%)
Sep 07, 2010 8.235 8.373 8.186 8.373 460,425 +0.15(+1.82%)
Sep 03, 2010 8.247 8.247 8.128 8.224 198,001 -0.02(-0.23%)
Sep 02, 2010 8.243 8.247 8.159 8.243 211,850 +0.02(+0.19%)
Sep 01, 2010 8.166 8.239 8.097 8.228 437,645 +0.10(+1.23%)
Aug 31, 2010 8.128 8.174 8.074 8.128 15,676 +0.02(+0.28%)
Aug 30, 2010 8.124 8.151 8.063 8.105 392,030 -0.02(-0.28%)
Aug 27, 2010 8.128 8.128 7.989 8.128 271,261 +0.08(+1.00%)
Aug 26, 2010 7.978 8.047 7.909 8.047 435,082 +0.00(+0.00%)
Aug 25, 2010 7.767 8.047 7.737 8.047 311,488 +0.24(+3.05%)
Aug 24, 2010 7.883 7.925 7.698 7.810 298,396 -0.17(-2.12%)
Aug 23, 2010 7.875 7.994 7.817 7.978 286,380 +0.09(+1.12%)
Aug 20, 2010 7.863 7.898 7.710 7.890 241,182 +0.03(+0.34%)
Aug 19, 2010 7.813 7.879 7.798 7.863 2,015 +0.05(+0.69%)
Aug 18, 2010 7.821 7.848 7.764 7.810 283,473 -0.06(-0.73%)
Aug 17, 2010 7.959 8.013 7.867 7.867 337,879 -0.05(-0.68%)
Aug 16, 2010 7.844 7.948 7.787 7.921 343,445 +0.07(+0.83%)
Aug 13, 2010 7.856 7.871 7.702 7.856 379,115 +0.17(+2.25%)
Aug 12, 2010 7.572 7.714 7.480 7.683 578,000 -0.08(-1.04%)
Aug 11, 2010 7.852 7.925 7.664 7.764 588,048 -0.21(-2.69%)
Aug 10, 2010 8.001 8.055 7.921 7.978 319,012 -0.11(-1.33%)
Aug 09, 2010 8.205 8.212 8.017 8.086 473,163 -0.07(-0.89%)
Aug 06, 2010 8.159 8.163 7.971 8.159 632,930 +0.14(+1.77%)
Aug 05, 2010 7.955 8.055 7.955 8.017 469,388 +0.05(+0.67%)
Aug 04, 2010 8.009 8.047 7.929 7.963 281,356 -0.03(-0.43%)
Aug 03, 2010 7.883 8.009 7.737 7.998 469,474 +0.04(+0.48%)
Aug 02, 2010 7.955 8.017 7.906 7.959 533,967 +0.06(+0.78%)
Jul 30, 2010 7.898 7.898 7.668 7.898 390,239 -0.06(-0.77%)
Jul 29, 2010 7.921 8.001 7.752 7.959 564,086 +0.05(+0.63%)
Jul 28, 2010 7.909 8.036 7.825 7.909 588,157 +0.00(+0.00%)
Jul 27, 2010 8.013 8.051 7.856 7.909 679,607 -0.09(-1.10%)
Jul 26, 2010 8.036 8.055 7.902 7.998 575,143 -0.00(-0.05%)
Jul 23, 2010 7.990 8.036 7.894 8.001 422,201 +0.06(+0.72%)
Jul 22, 2010 7.955 8.009 7.936 7.944 570,909 +0.05(+0.63%)
Jul 21, 2010 7.959 7.998 7.894 7.894 656,537 -0.05(-0.58%)
Jul 20, 2010 7.840 7.955 7.825 7.940 1,381,811 +0.06(+0.78%)
Jul 19, 2010 7.833 7.940 7.767 7.879 442,802 +0.04(+0.49%)
Jul 16, 2010 7.840 7.886 7.798 7.840 503,702 -0.05(-0.58%)
Jul 15, 2010 7.819 7.886 7.767 7.886 468,421 +0.09(+1.13%)
Jul 14, 2010 7.760 7.844 7.755 7.798 454,768 +0.02(+0.20%)
Jul 13, 2010 7.718 7.836 7.675 7.783 587,667 +0.15(+1.96%)
Jul 12, 2010 7.687 7.727 7.606 7.633 402,614 -0.04(-0.55%)
Jul 09, 2010 7.675 7.729 7.633 7.675 313,026 +0.02(+0.30%)
Jul 08, 2010 7.664 7.710 7.576 7.652 384,944 -0.02(-0.20%)
Jul 07, 2010 7.342 7.668 7.342 7.668 399,551 +0.32(+4.39%)
Jul 06, 2010 7.445 7.498 7.288 7.346 262,322 -0.06(-0.78%)
Jul 02, 2010 7.403 7.463 7.334 7.403 258,560 +0.00(+0.00%)
Jul 01, 2010 7.273 7.403 7.069 7.403 582,628 +0.06(+0.78%)
Jun 30, 2010 7.265 7.369 7.204 7.346 415,060 +0.11(+1.48%)
Jun 29, 2010 7.395 7.395 7.204 7.238 550,410 -0.26(-3.48%)
Jun 25, 2010 7.499 7.576 7.338 7.499 319,619 +0.10(+1.30%)
Jun 24, 2010 7.311 7.457 7.242 7.403 242,876 +0.08(+1.05%)
Jun 23, 2010 7.392 7.407 7.246 7.326 388,685 -0.11(-1.47%)
Jun 22, 2010 7.357 7.568 7.334 7.436 306,120 +0.09(+1.23%)
Jun 21, 2010 7.472 7.537 7.346 7.346 434,610 -0.05(-0.67%)
Jun 18, 2010 7.395 7.464 7.384 7.395 295,572 -0.02(-0.31%)
Jun 17, 2010 7.476 7.476 7.372 7.418 214,384 -0.03(-0.36%)
Jun 16, 2010 7.392 7.476 7.342 7.445 338,632 +0.04(+0.52%)
Jun 15, 2010 7.315 7.453 7.303 7.407 317,633 +0.10(+1.42%)
Jun 14, 2010 7.269 7.464 7.269 7.303 607,230 +0.01(+0.11%)
Jun 11, 2010 7.050 7.319 7.050 7.296 442,601 +0.20(+2.87%)
Jun 10, 2010 6.958 7.119 6.908 7.092 358,138 +0.20(+2.95%)
Jun 09, 2010 6.962 6.962 6.885 6.889 371,617 -0.01(-0.17%)
Jun 08, 2010 6.966 7.066 6.885 6.901 403,991 -0.03(-0.39%)
Jun 07, 2010 6.973 7.067 6.901 6.927 298,745 -0.03(-0.39%)
Jun 04, 2010 6.954 7.046 6.785 6.954 178,991 -0.05(-0.77%)
Jun 03, 2010 6.916 7.019 6.835 7.008 369,515 +0.12(+1.73%)
Jun 02, 2010 6.789 6.931 6.314 6.889 226,694 +0.00(+0.00%)
Jun 01, 2010 6.716 6.889 6.674 6.889 264,212 +0.11(+1.58%)
May 28, 2010 6.782 7.042 6.782 6.782 261,545 -0.18(-2.59%)
May 27, 2010 6.985 7.088 6.933 6.962 287,655 +0.06(+0.83%)
May 26, 2010 6.901 7.016 6.822 6.904 536,066 +0.10(+1.41%)
May 25, 2010 6.544 6.862 6.513 6.809 630,946 +0.09(+1.37%)
May 24, 2010 6.655 6.958 6.655 6.716 243,929 -0.05(-0.79%)
May 21, 2010 6.295 6.770 6.279 6.770 452,795 +0.25(+3.88%)
May 20, 2010 6.367 6.528 6.321 6.517 1,178,426 -0.21(-3.14%)
May 19, 2010 6.828 6.882 6.586 6.728 495,519 -0.12(-1.79%)
May 18, 2010 6.950 6.950 6.820 6.851 421,249 +0.04(+0.56%)
May 17, 2010 7.089 7.100 6.713 6.812 457,185 -0.23(-3.22%)
May 14, 2010 7.039 7.204 6.897 7.039 402,075 -0.03(-0.43%)
May 13, 2010 7.150 7.430 6.885 7.069 437,510 -0.18(-2.54%)
May 12, 2010 7.104 7.326 7.012 7.253 390,033 +0.12(+1.72%)
May 11, 2010 7.104 7.230 7.039 7.131 592,805 +0.13(+1.88%)
May 10, 2010 7.066 7.087 6.958 6.999 399,163 +0.24(+3.56%)
May 07, 2010 6.387 6.935 6.387 6.759 708,779 +0.05(+0.69%)
May 06, 2010 6.736 7.069 6.095 6.713 1,232,976 -0.03(-0.50%)
May 05, 2010 6.924 7.089 6.582 6.746 2,392,950 -0.53(-7.34%)
May 04, 2010 7.480 7.480 7.158 7.280 3,793 -0.28(-3.65%)
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.