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

Greenbrier Companies (NY: GBX )

51.42 -1.42 (-2.69%)
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 30, 2009 6.291 7.319 6.291 6.529 440,985 +0.34(+5.45%)
Apr 29, 2009 5.631 6.383 5.478 6.191 330,761 +0.64(+11.62%)
Apr 28, 2009 5.025 5.762 5.025 5.547 230,718 +0.32(+6.17%)
Apr 27, 2009 5.931 5.931 4.872 5.225 473,217 -0.81(-13.36%)
Apr 24, 2009 5.447 6.145 5.332 6.030 320,404 +0.67(+12.45%)
Apr 23, 2009 5.670 5.670 5.186 5.363 288,246 -0.31(-5.54%)
Apr 22, 2009 5.662 5.961 5.417 5.677 383,372 -0.03(-0.54%)
Apr 21, 2009 5.148 5.754 4.734 5.708 495,621 +0.34(+6.29%)
Apr 20, 2009 5.762 5.762 5.202 5.371 314,642 -0.56(-9.44%)
Apr 17, 2009 5.010 6.023 5.010 5.931 522,135 +0.86(+16.94%)
Apr 16, 2009 4.327 5.128 4.319 5.071 388,607 +0.80(+18.67%)
Apr 15, 2009 3.882 4.301 3.874 4.273 214,102 +0.36(+9.22%)
Apr 14, 2009 4.112 4.197 3.882 3.913 141,450 -0.31(-7.27%)
Apr 13, 2009 4.158 4.235 3.805 4.220 214,806 +0.07(+1.66%)
Apr 09, 2009 3.683 4.358 3.560 4.151 346,448 +0.58(+16.34%)
Apr 08, 2009 3.261 3.575 3.123 3.568 200,004 +0.33(+10.19%)
Apr 07, 2009 3.184 3.299 3.069 3.238 80,543 +0.05(+1.69%)
Apr 06, 2009 3.460 3.460 3.123 3.184 153,183 -0.23(-6.74%)
Apr 03, 2009 3.560 3.667 3.353 3.414 114,962 -0.04(-1.11%)
Apr 02, 2009 2.984 3.606 2.984 3.452 254,332 +0.58(+20.00%)
Apr 01, 2009 2.747 2.885 2.609 2.877 136,434 +0.07(+2.46%)
Mar 31, 2009 2.915 2.946 2.762 2.808 90,723 -0.02(-0.81%)
Mar 30, 2009 2.946 2.969 2.716 2.831 207,076 -0.37(-11.51%)
Mar 26, 2009 2.724 3.307 2.724 3.199 281,316 +0.56(+21.22%)
Mar 25, 2009 2.685 2.992 2.455 2.639 152,289 +0.00(+0.00%)
Mar 24, 2009 2.808 2.854 2.632 2.639 102,031 -0.22(-7.77%)
Mar 23, 2009 2.624 2.862 2.616 2.862 166,362 +0.35(+14.07%)
Mar 20, 2009 2.785 2.800 2.463 2.509 176,891 -0.25(-9.17%)
Mar 19, 2009 2.793 2.877 2.632 2.762 168,709 +0.02(+0.84%)
Mar 18, 2009 2.655 2.762 2.463 2.739 148,922 +0.06(+2.29%)
Mar 17, 2009 2.800 2.862 2.570 2.678 201,482 -0.12(-4.12%)
Mar 16, 2009 2.609 3.115 2.440 2.793 392,033 +0.58(+26.39%)
Mar 13, 2009 2.309 2.507 2.048 2.210 0 +0.00(+0.00%)
Mar 12, 2009 2.110 2.233 1.895 2.210 167,755 +0.13(+6.27%)
Mar 11, 2009 1.680 2.303 1.657 2.079 328,968 +0.42(+25.46%)
Mar 10, 2009 1.511 1.757 1.511 1.657 165,221 +0.19(+13.09%)
Mar 09, 2009 1.465 1.527 1.458 1.465 183,610 -0.02(-1.04%)
Mar 06, 2009 1.703 1.765 1.427 1.481 0 -0.12(-7.21%)
Mar 05, 2009 2.747 2.747 1.596 1.596 246,155 -0.80(-33.33%)
Mar 04, 2009 2.233 2.470 2.233 2.394 227,315 +0.00(+0.00%)
Mar 02, 2009 2.839 2.839 2.386 2.394 216,556 -0.49(-17.02%)
Feb 27, 2009 3.130 3.268 2.885 2.885 0 -0.25(-8.07%)
Feb 26, 2009 3.207 3.429 3.107 3.138 135,423 +0.06(+2.00%)
Feb 25, 2009 3.445 3.491 3.077 3.077 160,846 -0.37(-10.69%)
Feb 24, 2009 3.199 3.506 3.153 3.445 182,207 +0.34(+10.86%)
Feb 23, 2009 3.514 3.575 3.107 3.107 147,268 -0.34(-9.80%)
Feb 20, 2009 3.652 3.683 3.215 3.445 0 -0.21(-5.67%)
Feb 19, 2009 3.951 4.074 3.652 3.652 115,031 -0.28(-7.03%)
Feb 18, 2009 4.304 4.304 3.928 3.928 160,717 -0.38(-8.73%)
Feb 17, 2009 4.243 4.365 3.836 4.304 136,514 +0.11(+2.56%)
Feb 13, 2009 4.189 4.481 4.097 4.197 0 +0.01(+0.18%)
Feb 12, 2009 4.166 4.220 4.074 4.189 138,005 -0.15(-3.53%)
Feb 11, 2009 4.312 4.488 4.181 4.342 79,587 +0.12(+2.72%)
Feb 10, 2009 4.488 4.630 4.220 4.227 138,699 -0.29(-6.45%)
Feb 09, 2009 4.680 4.680 4.458 4.519 113,309 -0.14(-2.97%)
Feb 06, 2009 4.596 4.772 4.381 4.657 0 +0.18(+3.94%)
Feb 05, 2009 4.342 4.588 4.158 4.481 197,539 +0.18(+4.10%)
Feb 04, 2009 4.465 4.703 4.197 4.304 202,311 -0.14(-3.11%)
Feb 03, 2009 4.841 4.933 4.373 4.442 147,419 -0.40(-8.24%)
Feb 02, 2009 4.258 4.872 4.074 4.841 212,247 +0.58(+13.69%)
Jan 30, 2009 4.365 4.488 4.220 4.258 0 -0.02(-0.54%)
Jan 29, 2009 5.033 5.033 4.220 4.281 302,898 -0.82(-16.09%)
Jan 28, 2009 4.849 5.171 4.718 5.102 247,855 +0.41(+8.84%)
Jan 27, 2009 4.588 4.688 4.427 4.688 136,985 +0.18(+4.09%)
Jan 26, 2009 4.296 4.649 4.296 4.504 140,707 +0.14(+3.16%)
Jan 23, 2009 4.258 4.580 4.212 4.365 0 -0.06(-1.39%)
Jan 22, 2009 4.741 4.741 4.381 4.427 170,819 -0.48(-9.84%)
Jan 21, 2009 4.135 4.910 4.082 4.910 356,342 +0.87(+21.44%)
Jan 20, 2009 4.542 4.596 4.043 4.043 295,319 -0.57(-12.31%)
Jan 16, 2009 4.596 4.711 4.158 4.611 0 +0.08(+1.69%)
Jan 15, 2009 4.128 4.542 3.867 4.534 316,680 +0.43(+10.47%)
Jan 14, 2009 4.250 4.258 4.028 4.105 157,844 -0.18(-4.29%)
Jan 13, 2009 4.435 4.473 4.235 4.289 168,275 -0.15(-3.29%)
Jan 12, 2009 5.148 5.171 4.327 4.435 454,610 -0.71(-13.86%)
Jan 09, 2009 5.309 5.371 4.795 5.148 694,899 -0.94(-15.38%)
Jan 08, 2009 6.483 6.560 5.923 6.084 213,698 -0.44(-6.82%)
Jan 07, 2009 5.961 6.529 5.716 6.529 226,145 +0.40(+6.51%)
Jan 06, 2009 5.862 6.291 5.785 6.130 141,824 +0.33(+5.69%)
Jan 05, 2009 5.486 5.931 5.378 5.800 168,190 +0.29(+5.29%)
Jan 02, 2009 5.355 6.011 5.248 5.509 0 +0.24(+4.51%)
Jan 01, 2009 4.872 5.317 4.741 5.271 0 +0.00(+0.00%)
Dec 31, 2008 4.872 5.317 4.741 5.271 299,655 +0.33(+6.68%)
Dec 30, 2008 4.741 4.972 4.527 4.941 198,181 +0.28(+5.92%)
Dec 29, 2008 4.718 4.803 4.542 4.665 134,044 -0.05(-0.98%)
Dec 26, 2008 4.688 4.780 4.565 4.711 0 +0.02(+0.49%)
Dec 24, 2008 4.519 4.826 4.496 4.688 142,405 +0.15(+3.21%)
Dec 23, 2008 4.588 4.895 4.435 4.542 179,766 -0.05(-1.00%)
Dec 22, 2008 4.880 4.903 4.266 4.588 150,691 -0.29(-5.97%)
Dec 19, 2008 4.933 5.033 4.665 4.880 312,056 +0.14(+2.91%)
Dec 18, 2008 4.910 5.002 4.565 4.741 212,635 -0.15(-3.13%)
Dec 17, 2008 4.749 5.079 4.657 4.895 296,081 +0.07(+1.43%)
Dec 16, 2008 4.304 4.826 4.266 4.826 194,956 +0.52(+12.12%)
Dec 15, 2008 4.465 4.626 4.220 4.304 195,415 -0.13(-2.94%)
Dec 12, 2008 4.189 4.481 4.189 4.435 0 +0.10(+2.30%)
Dec 11, 2008 4.373 4.757 4.220 4.335 402,954 -0.12(-2.59%)
Dec 10, 2008 4.143 4.504 4.120 4.450 339,033 +0.38(+9.23%)
Dec 09, 2008 4.243 4.419 4.051 4.074 255,880 -0.24(-5.52%)
Dec 08, 2008 4.442 4.603 4.227 4.312 310,322 -0.02(-0.35%)
Dec 05, 2008 3.913 4.335 3.821 4.327 0 +0.38(+9.51%)
Dec 04, 2008 4.972 4.972 3.813 3.951 429,187 -1.04(-20.77%)
Dec 03, 2008 4.611 5.094 4.458 4.987 251,665 +0.28(+6.04%)
Dec 02, 2008 4.703 4.757 4.450 4.703 238,949 +0.06(+1.32%)
Dec 01, 2008 5.578 5.862 4.603 4.642 184,058 -1.17(-20.08%)
Nov 28, 2008 5.156 5.854 5.156 5.808 79,412 +0.48(+9.08%)
Nov 26, 2008 4.780 5.463 4.619 5.324 275,022 +0.41(+8.27%)
Nov 25, 2008 4.895 4.956 4.596 4.918 200,511 +0.11(+2.23%)
Nov 24, 2008 4.281 4.856 4.220 4.810 323,943 +0.73(+17.86%)
Nov 21, 2008 4.036 4.105 3.514 4.082 421,219 +0.24(+6.19%)
Nov 20, 2008 4.803 4.895 3.836 3.844 459,774 -1.01(-20.73%)
Nov 19, 2008 5.677 5.792 4.795 4.849 291,664 -0.96(-16.51%)
Nov 18, 2008 5.447 5.808 4.964 5.808 413,714 +0.51(+9.71%)
Nov 17, 2008 4.964 5.417 4.711 5.294 376,890 +0.36(+7.31%)
Nov 14, 2008 5.816 5.946 4.933 4.933 0 -0.88(-15.17%)
Nov 13, 2008 5.102 5.846 4.450 5.816 1,888,091 +0.64(+12.46%)
Nov 12, 2008 5.532 5.670 5.163 5.171 168,052 -0.48(-8.42%)
Nov 11, 2008 6.360 6.360 5.647 5.647 312,091 -0.54(-8.80%)
Nov 10, 2008 6.552 6.682 6.030 6.191 201,478 -0.18(-2.89%)
Nov 07, 2008 6.851 7.020 6.161 6.376 0 -0.39(-5.78%)
Nov 06, 2008 6.376 7.058 6.376 6.767 490,168 +0.61(+9.98%)
Nov 05, 2008 6.606 6.606 6.145 6.153 263,663 -0.35(-5.31%)
Nov 04, 2008 6.698 6.851 6.406 6.498 266,036 +0.02(+0.36%)
Nov 03, 2008 6.322 6.567 6.184 6.475 188,919 +0.15(+2.30%)
Oct 31, 2008 5.992 6.629 5.800 6.330 0 +0.36(+6.04%)
Oct 30, 2008 6.230 6.230 5.762 5.969 414,318 -0.08(-1.39%)
Oct 29, 2008 6.000 6.552 5.785 6.053 258,014 +0.15(+2.47%)
Oct 28, 2008 6.015 6.053 5.486 5.908 302,873 +0.20(+3.49%)
Oct 27, 2008 6.422 6.544 5.708 5.708 240,061 -0.70(-10.90%)
Oct 24, 2008 6.284 6.644 6.145 6.406 0 -0.41(-6.07%)
Oct 23, 2008 7.350 7.457 6.506 6.821 263,124 -0.44(-6.03%)
Oct 22, 2008 7.534 7.657 7.135 7.258 269,108 -0.51(-6.61%)
Oct 21, 2008 8.002 8.086 7.672 7.772 481,849 -0.42(-5.15%)
Oct 20, 2008 7.764 8.286 7.526 8.194 724,849 +0.52(+6.80%)
Oct 17, 2008 8.593 8.746 6.713 7.672 0 -1.30(-14.53%)
Oct 16, 2008 8.808 9.092 7.795 8.976 320,984 +0.23(+2.63%)
Oct 15, 2008 10.35 10.50 8.739 8.746 232,321 -1.71(-16.36%)
Oct 14, 2008 12.22 12.22 10.17 10.46 258,727 -1.27(-10.80%)
Oct 13, 2008 10.67 11.72 10.54 11.72 259,828 +1.40(+13.61%)
Oct 10, 2008 9.352 10.56 8.831 10.32 0 +0.40(+4.02%)
Oct 09, 2008 11.03 11.70 9.920 9.920 250,103 -0.89(-8.23%)
Oct 08, 2008 10.96 11.95 10.60 10.81 381,176 -0.64(-5.63%)
Oct 07, 2008 13.04 13.09 11.40 11.45 258,887 -1.34(-10.49%)
Oct 06, 2008 12.98 13.33 11.74 12.80 283,533 -0.53(-3.97%)
Oct 03, 2008 13.39 14.26 13.04 13.33 0 +0.10(+0.75%)
Oct 02, 2008 14.74 14.77 13.20 13.23 168,012 -1.72(-11.50%)
Oct 01, 2008 14.81 15.05 14.78 14.95 109,291 -0.02(-0.15%)
Sep 30, 2008 14.79 15.21 14.66 14.97 173,155 +0.26(+1.77%)
Sep 29, 2008 14.96 15.32 14.58 14.71 223,136 -0.67(-4.34%)
Sep 26, 2008 15.00 15.46 14.66 15.38 0 +0.05(+0.30%)
Sep 25, 2008 14.92 15.38 14.58 15.33 235,649 +0.62(+4.23%)
Sep 24, 2008 15.34 15.96 14.62 14.71 108,829 -0.56(-3.67%)
Sep 23, 2008 15.02 16.57 15.02 15.27 185,342 +0.22(+1.48%)
Sep 22, 2008 16.03 16.88 15.02 15.05 176,002 -1.18(-7.28%)
Sep 19, 2008 16.92 17.22 15.70 16.23 0 +0.57(+3.63%)
Sep 18, 2008 15.40 15.80 14.24 15.66 363,306 +0.48(+3.13%)
Sep 17, 2008 13.39 15.77 13.09 15.18 246,888 +1.49(+10.87%)
Sep 16, 2008 12.84 13.69 12.67 13.69 170,543 +0.58(+4.45%)
Sep 15, 2008 13.81 14.02 13.02 13.11 138,199 -1.24(-8.61%)
Sep 12, 2008 14.12 14.39 13.99 14.35 0 +0.08(+0.59%)
Sep 11, 2008 14.02 14.53 13.63 14.26 203,154 +0.18(+1.25%)
Sep 10, 2008 14.96 15.18 14.04 14.09 287,798 -0.59(-4.03%)
Sep 09, 2008 15.54 15.65 14.65 14.68 203,791 -0.82(-5.30%)
Sep 08, 2008 15.80 15.97 15.24 15.50 190,647 +0.07(+0.45%)
Sep 05, 2008 15.12 15.61 15.00 15.43 0 +0.24(+1.57%)
Sep 04, 2008 15.18 15.23 14.65 15.19 120,100 -0.15(-0.95%)
Sep 03, 2008 14.75 15.44 14.49 15.34 167,416 +0.61(+4.17%)
Sep 02, 2008 15.77 16.05 14.64 14.72 122,327 -0.66(-4.29%)
Aug 29, 2008 15.54 15.65 15.17 15.38 0 -0.21(-1.38%)
Aug 28, 2008 15.34 15.82 15.29 15.60 109,533 +0.30(+1.96%)
Aug 27, 2008 14.80 15.37 14.72 15.30 87,269 +0.44(+3.00%)
Aug 26, 2008 14.57 15.08 14.50 14.85 74,160 +0.25(+1.68%)
Aug 25, 2008 15.12 15.13 14.53 14.61 74,888 -0.54(-3.55%)
Aug 22, 2008 14.85 15.52 14.85 15.14 0 +0.41(+2.76%)
Aug 21, 2008 15.07 15.24 14.55 14.74 98,252 -0.31(-2.04%)
Aug 20, 2008 14.76 15.42 14.65 15.05 104,520 +0.21(+1.40%)
Aug 19, 2008 14.78 15.50 14.75 14.84 97,723 -0.35(-2.27%)
Aug 18, 2008 15.21 15.91 14.94 15.18 191,125 -0.18(-1.20%)
Aug 15, 2008 15.57 15.64 14.84 15.37 0 +0.02(+0.15%)
Aug 14, 2008 15.02 16.16 15.01 15.34 135,669 +0.19(+1.27%)
Aug 13, 2008 14.84 15.38 14.60 15.15 150,280 +0.31(+2.12%)
Aug 12, 2008 15.16 15.51 14.78 14.84 144,609 -0.34(-2.22%)
Aug 11, 2008 15.15 15.59 14.87 15.18 206,987 +0.02(+0.15%)
Aug 08, 2008 14.60 15.46 14.20 15.15 210,057 +0.59(+4.06%)
Aug 07, 2008 15.11 15.25 14.47 14.56 177,226 -0.64(-4.19%)
Aug 06, 2008 15.04 15.45 14.76 15.20 200,164 +0.08(+0.56%)
Aug 05, 2008 14.39 15.21 13.85 15.11 406,349 +0.65(+4.51%)
Aug 04, 2008 15.45 15.47 14.36 14.46 168,840 -1.00(-6.45%)
Aug 01, 2008 15.95 16.32 15.20 15.46 205,484 -0.60(-3.73%)
Jul 31, 2008 16.38 17.19 15.91 16.06 274,475 -0.32(-1.97%)
Jul 30, 2008 15.70 16.75 15.70 16.38 310,545 +0.59(+3.74%)
Jul 29, 2008 15.79 15.89 14.64 15.79 240,487 +1.12(+7.64%)
Jul 28, 2008 14.75 15.36 14.60 14.67 160,698 -0.14(-0.93%)
Jul 25, 2008 13.93 14.97 13.81 14.81 219,744 +1.01(+7.34%)
Jul 24, 2008 16.03 16.17 13.63 13.79 389,008 -2.13(-13.35%)
Jul 23, 2008 15.60 16.19 15.44 15.92 190,689 +0.45(+2.88%)
Jul 22, 2008 14.81 15.68 14.78 15.47 447,259 +0.42(+2.80%)
Jul 21, 2008 14.93 15.43 14.86 15.05 318,882 +0.19(+1.29%)
Jul 18, 2008 15.34 15.34 13.89 14.86 151,830 -0.48(-3.15%)
Jul 17, 2008 15.18 15.44 14.88 15.34 256,338 +0.32(+2.14%)
Jul 16, 2008 14.27 15.05 14.04 15.02 248,344 +0.79(+5.55%)
Jul 15, 2008 14.79 14.79 13.60 14.23 344,775 -0.54(-3.69%)
Jul 14, 2008 15.42 15.42 14.73 14.78 313,507 -0.49(-3.22%)
Jul 11, 2008 14.86 15.33 14.29 15.27 367,068 +0.05(+0.35%)
Jul 10, 2008 13.83 15.54 13.83 15.21 327,609 +1.23(+8.78%)
Jul 09, 2008 14.38 15.18 13.92 13.99 295,883 -0.33(-2.30%)
Jul 08, 2008 15.51 15.51 13.26 14.32 566,510 -0.21(-1.48%)
Jul 07, 2008 14.21 14.72 13.99 14.53 185,959 +0.31(+2.21%)
Jul 04, 2008 14.52 14.62 13.81 14.22 108,555 +0.00(+0.00%)
Jul 03, 2008 14.52 14.62 13.81 14.22 108,555 -0.34(-2.32%)
Jul 02, 2008 15.46 15.94 14.46 14.55 209,178 -0.86(-5.58%)
Jul 01, 2008 15.34 15.50 14.91 15.41 148,394 -0.16(-1.03%)
Jun 30, 2008 15.72 16.02 15.38 15.57 184,864 -0.12(-0.78%)
Jun 27, 2008 15.58 16.09 15.56 15.70 330,721 +0.15(+0.99%)
Jun 26, 2008 16.43 16.65 15.44 15.54 226,121 -1.09(-6.55%)
Jun 25, 2008 16.09 16.66 15.97 16.63 344,610 +0.54(+3.34%)
Jun 24, 2008 16.37 16.37 15.66 16.10 438,252 -0.47(-2.83%)
Jun 23, 2008 16.86 16.88 16.40 16.56 90,810 -0.21(-1.28%)
Jun 20, 2008 17.14 17.19 16.34 16.78 223,552 -0.45(-2.63%)
Jun 19, 2008 16.56 17.41 16.56 17.23 198,192 +0.66(+3.98%)
Jun 18, 2008 16.78 16.87 16.38 16.57 163,765 -0.32(-1.91%)
Jun 17, 2008 16.68 17.25 16.63 16.89 439,462 +0.17(+1.01%)
Jun 16, 2008 16.77 17.11 16.52 16.73 132,592 -0.07(-0.41%)
Jun 13, 2008 16.40 17.22 16.40 16.79 178,876 +0.40(+2.43%)
Jun 12, 2008 16.65 17.64 16.16 16.40 402,726 -1.32(-7.45%)
Jun 11, 2008 18.61 18.66 17.65 17.71 131,129 -0.89(-4.78%)
Jun 10, 2008 18.61 18.80 18.28 18.61 111,167 +0.01(+0.04%)
Jun 09, 2008 19.15 19.15 18.28 18.60 175,745 -0.40(-2.10%)
Jun 06, 2008 19.76 19.95 18.86 19.00 251,950 -0.94(-4.70%)
Jun 05, 2008 19.23 19.95 19.14 19.93 211,333 +0.69(+3.59%)
Jun 04, 2008 18.97 19.82 18.85 19.24 151,101 +0.19(+1.01%)
Jun 03, 2008 19.50 19.72 18.88 19.05 272,242 -0.55(-2.82%)
Jun 02, 2008 20.12 20.18 19.29 19.60 177,559 -0.54(-2.67%)
May 30, 2008 19.50 20.14 19.33 20.14 194,419 +0.71(+3.67%)
May 29, 2008 19.22 19.80 18.63 19.43 218,532 +0.22(+1.16%)
May 28, 2008 19.36 19.36 18.61 19.20 226,877 +0.84(+4.60%)
May 27, 2008 17.75 18.57 17.75 18.36 113,694 +0.56(+3.15%)
May 26, 2008 18.22 18.44 17.68 17.80 0 +0.00(+0.00%)
May 23, 2008 18.22 18.44 17.68 17.80 70,793 -0.45(-2.48%)
May 22, 2008 17.92 18.58 17.92 18.25 118,998 +0.31(+1.71%)
May 21, 2008 18.58 18.67 17.75 17.95 110,769 -0.50(-2.70%)
May 20, 2008 18.64 18.96 18.14 18.44 215,061 -0.21(-1.15%)
May 19, 2008 18.50 19.13 18.34 18.66 245,823 +0.18(+1.00%)
May 16, 2008 19.10 19.10 17.96 18.47 173,154 -0.47(-2.47%)
May 15, 2008 18.42 19.17 18.42 18.94 188,713 +0.52(+2.83%)
May 14, 2008 18.82 19.14 18.42 18.42 105,744 -0.43(-2.28%)
May 13, 2008 18.41 18.89 18.28 18.85 202,956 +0.51(+2.80%)
May 12, 2008 17.60 18.44 17.39 18.34 155,964 +0.84(+4.78%)
May 09, 2008 17.55 17.75 17.28 17.50 73,758 -0.19(-1.08%)
May 08, 2008 17.72 17.86 17.34 17.69 129,943 +0.18(+1.01%)
May 07, 2008 17.91 17.95 17.49 17.52 179,492 -0.56(-3.10%)
May 06, 2008 17.81 18.18 17.68 18.08 178,940 +0.11(+0.60%)
May 05, 2008 18.41 18.41 17.74 17.97 192,567 -0.40(-2.17%)
May 02, 2008 18.61 18.72 18.15 18.37 202,727 -0.09(-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.