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

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: 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 7.700 7.750 7.600 7.750 5,300 +0.12(+1.57%)
Apr 28, 2005 7.600 7.640 7.600 7.630 4,100 -0.03(-0.39%)
Apr 27, 2005 7.750 7.750 7.650 7.660 1,400 -0.09(-1.16%)
Apr 26, 2005 7.860 7.860 7.740 7.750 8,800 -0.09(-1.15%)
Apr 25, 2005 7.750 7.840 7.650 7.840 7,900 -0.01(-0.13%)
Apr 22, 2005 7.730 7.850 7.680 7.850 28,900 +0.07(+0.90%)
Apr 21, 2005 7.840 7.840 7.510 7.780 23,900 -0.06(-0.77%)
Apr 20, 2005 7.690 7.840 7.690 7.840 11,700 +0.24(+3.16%)
Apr 19, 2005 7.720 7.720 7.490 7.600 9,900 -0.15(-1.94%)
Apr 18, 2005 7.760 7.800 7.610 7.750 19,200 -0.11(-1.40%)
Apr 15, 2005 7.990 7.990 7.850 7.860 28,000 -0.13(-1.63%)
Apr 14, 2005 7.650 7.990 7.650 7.990 22,000 +0.37(+4.86%)
Apr 13, 2005 7.800 7.800 7.460 7.620 8,700 -0.17(-2.18%)
Apr 12, 2005 7.750 7.790 7.550 7.790 18,700 +0.14(+1.83%)
Apr 11, 2005 7.450 7.660 7.410 7.650 21,900 +0.21(+2.82%)
Apr 08, 2005 7.350 7.550 7.280 7.440 18,900 +0.14(+1.92%)
Apr 07, 2005 7.030 7.300 7.030 7.300 14,900 +0.18(+2.53%)
Apr 06, 2005 7.000 7.140 7.000 7.120 24,500 -0.08(-1.11%)
Apr 05, 2005 7.300 7.350 7.100 7.200 8,900 -0.09(-1.23%)
Apr 04, 2005 7.330 7.330 7.270 7.290 9,600 +0.03(+0.41%)
Apr 01, 2005 7.170 7.260 7.170 7.260 9,500 +0.09(+1.26%)
Mar 31, 2005 7.140 7.250 7.080 7.170 12,300 +0.03(+0.42%)
Mar 30, 2005 7.200 7.200 7.100 7.140 17,500 +0.04(+0.56%)
Mar 29, 2005 7.040 7.240 6.980 7.100 25,000 +0.08(+1.14%)
Mar 28, 2005 7.200 7.200 6.920 7.020 20,000 -0.14(-1.96%)
Mar 24, 2005 7.000 7.200 7.000 7.160 17,100 +0.11(+1.56%)
Mar 23, 2005 7.100 7.100 6.950 7.050 170,400 -0.10(-1.40%)
Mar 22, 2005 7.300 7.380 7.140 7.150 13,500 -0.15(-2.05%)
Mar 21, 2005 7.400 7.400 7.300 7.300 13,200 -0.20(-2.67%)
Mar 18, 2005 7.570 7.570 7.470 7.500 4,200 -0.07(-0.92%)
Mar 17, 2005 7.700 7.710 7.150 7.570 61,100 -0.23(-2.95%)
Mar 16, 2005 7.990 7.990 7.600 7.800 26,500 -0.19(-2.38%)
Mar 15, 2005 8.000 8.000 7.920 7.990 8,900 +0.00(+0.00%)
Mar 14, 2005 8.000 8.000 7.960 7.990 6,800 -0.01(-0.12%)
Mar 11, 2005 8.020 8.060 7.980 8.000 23,400 -0.02(-0.25%)
Mar 10, 2005 7.960 8.020 7.760 8.020 17,400 +0.01(+0.12%)
Mar 09, 2005 8.000 8.010 7.950 8.010 23,700 +0.01(+0.12%)
Mar 08, 2005 8.000 8.010 7.990 8.000 9,100 -0.01(-0.12%)
Mar 07, 2005 8.020 8.040 7.850 8.010 17,000 -0.08(-0.99%)
Mar 04, 2005 8.000 8.100 7.970 8.090 5,700 +0.09(+1.12%)
Mar 03, 2005 7.940 8.050 7.940 8.000 55,100 +0.11(+1.39%)
Mar 02, 2005 7.800 7.900 7.800 7.890 4,500 +0.04(+0.51%)
Mar 01, 2005 8.130 8.130 7.690 7.850 32,300 -0.18(-2.24%)
Feb 28, 2005 7.810 8.030 7.550 8.030 54,300 +0.12(+1.52%)
Feb 25, 2005 8.240 8.310 7.880 7.910 63,400 -0.39(-4.70%)
Feb 24, 2005 8.350 8.350 8.170 8.300 3,400 -0.05(-0.60%)
Feb 23, 2005 8.430 8.430 8.280 8.350 16,200 -0.05(-0.60%)
Feb 22, 2005 8.360 8.500 8.360 8.400 13,500 -0.01(-0.12%)
Feb 18, 2005 8.450 8.460 8.350 8.410 15,500 +0.06(+0.72%)
Feb 17, 2005 8.310 8.450 8.250 8.350 12,000 -0.05(-0.60%)
Feb 16, 2005 8.210 8.400 8.160 8.400 4,500 +0.14(+1.69%)
Feb 15, 2005 8.500 8.500 8.240 8.260 9,700 -0.20(-2.36%)
Feb 14, 2005 8.550 8.600 8.450 8.460 14,300 -0.01(-0.12%)
Feb 11, 2005 8.560 8.560 8.200 8.470 19,600 -0.08(-0.94%)
Feb 10, 2005 8.350 8.550 8.350 8.550 16,500 +0.14(+1.66%)
Feb 09, 2005 8.460 8.550 8.300 8.410 29,200 -0.06(-0.71%)
Feb 08, 2005 7.700 8.500 7.700 8.470 463,000 +0.65(+8.31%)
Feb 07, 2005 7.550 8.000 7.550 7.820 110,800 +0.22(+2.89%)
Feb 04, 2005 7.740 7.750 7.600 7.600 13,400 -0.07(-0.91%)
Feb 03, 2005 7.520 7.750 7.450 7.670 30,500 +0.05(+0.66%)
Feb 02, 2005 7.960 7.960 7.560 7.620 6,600 -0.29(-3.67%)
Feb 01, 2005 7.900 7.960 7.890 7.910 10,000 +0.02(+0.25%)
Jan 31, 2005 7.760 7.980 7.700 7.890 20,000 +0.19(+2.47%)
Jan 28, 2005 7.520 7.700 7.520 7.700 1,100 +0.20(+2.67%)
Jan 27, 2005 7.400 7.630 7.400 7.500 23,500 +0.00(+0.00%)
Jan 26, 2005 7.340 7.590 7.340 7.500 6,200 +0.14(+1.90%)
Jan 25, 2005 7.240 7.360 7.240 7.360 5,600 +0.12(+1.66%)
Jan 24, 2005 7.300 7.320 7.200 7.240 38,100 -0.14(-1.90%)
Jan 21, 2005 7.500 7.500 7.340 7.380 33,900 -0.07(-0.94%)
Jan 20, 2005 7.520 7.570 7.400 7.450 10,700 -0.04(-0.53%)
Jan 19, 2005 7.460 7.490 7.400 7.490 4,700 +0.04(+0.54%)
Jan 18, 2005 7.500 7.500 7.360 7.450 3,000 -0.05(-0.67%)
Jan 14, 2005 7.500 7.500 7.470 7.500 26,300 +0.00(+0.00%)
Jan 13, 2005 7.570 7.570 7.400 7.500 9,600 -0.05(-0.66%)
Jan 12, 2005 7.510 7.550 7.500 7.550 10,000 +0.00(+0.00%)
Jan 11, 2005 7.510 7.570 7.500 7.550 16,300 +0.02(+0.27%)
Jan 10, 2005 7.620 7.700 7.510 7.530 68,500 -0.04(-0.53%)
Jan 07, 2005 7.560 7.700 7.530 7.570 9,900 +0.06(+0.80%)
Jan 06, 2005 7.500 7.570 7.450 7.510 37,900 -0.01(-0.13%)
Jan 05, 2005 7.480 7.610 7.480 7.520 25,300 +0.14(+1.90%)
Jan 04, 2005 7.420 7.420 7.360 7.380 12,900 -0.07(-0.94%)
Jan 03, 2005 7.460 7.490 7.400 7.450 53,200 +0.00(+0.00%)
Dec 31, 2004 7.350 7.500 7.260 7.450 23,600 +0.10(+1.36%)
Dec 30, 2004 7.300 7.380 7.280 7.350 11,700 +0.04(+0.55%)
Dec 29, 2004 7.280 7.310 7.200 7.310 4,200 +0.00(+0.00%)
Dec 28, 2004 7.290 7.320 7.240 7.310 12,900 +0.01(+0.14%)
Dec 27, 2004 7.280 7.340 7.200 7.300 5,100 +0.02(+0.27%)
Dec 23, 2004 7.150 7.320 7.150 7.280 45,800 +0.08(+1.11%)
Dec 22, 2004 7.110 7.200 7.010 7.200 21,700 +0.09(+1.27%)
Dec 21, 2004 7.060 7.160 7.060 7.110 7,700 +0.06(+0.85%)
Dec 20, 2004 6.950 7.060 6.950 7.050 11,900 +0.04(+0.57%)
Dec 17, 2004 6.800 7.100 6.800 7.010 19,100 +0.22(+3.24%)
Dec 16, 2004 6.800 6.890 6.750 6.790 38,300 -0.07(-1.02%)
Dec 15, 2004 7.190 7.230 6.640 6.860 115,600 -0.33(-4.59%)
Dec 14, 2004 7.260 7.400 7.050 7.190 34,500 -0.12(-1.64%)
Dec 13, 2004 7.350 7.350 7.250 7.310 18,600 -0.10(-1.35%)
Dec 10, 2004 7.500 7.570 7.300 7.410 25,800 -0.19(-2.50%)
Dec 09, 2004 7.650 7.650 7.420 7.600 18,800 -0.07(-0.91%)
Dec 08, 2004 7.700 7.700 7.520 7.670 7,500 +0.04(+0.52%)
Dec 07, 2004 7.800 7.830 7.550 7.630 29,600 -0.22(-2.80%)
Dec 06, 2004 7.850 7.880 7.570 7.850 32,000 +0.03(+0.38%)
Dec 03, 2004 7.900 7.900 7.700 7.820 27,600 -0.07(-0.89%)
Dec 02, 2004 7.700 7.900 7.630 7.890 76,900 +0.15(+1.94%)
Dec 01, 2004 7.050 7.850 7.050 7.740 165,300 +0.64(+9.01%)
Nov 30, 2004 7.090 7.150 6.950 7.100 56,800 +0.01(+0.14%)
Nov 29, 2004 7.060 7.140 6.950 7.090 180,900 +0.04(+0.57%)
Nov 26, 2004 7.350 7.360 6.870 7.050 246,200 -1.39(-16.47%)
Nov 24, 2004 8.400 8.480 8.150 8.440 47,300 +0.04(+0.48%)
Nov 23, 2004 8.450 8.500 8.250 8.400 120,800 +0.00(+0.00%)
Nov 22, 2004 8.150 8.470 7.990 8.400 85,500 -0.10(-1.18%)
Nov 19, 2004 8.700 8.760 8.500 8.500 16,700 -0.19(-2.19%)
Nov 18, 2004 8.850 8.870 8.650 8.690 18,200 -0.16(-1.81%)
Nov 17, 2004 8.590 8.900 8.460 8.850 25,200 +0.35(+4.12%)
Nov 16, 2004 8.690 8.700 8.500 8.500 31,200 -0.21(-2.41%)
Nov 15, 2004 8.760 8.860 8.520 8.710 19,700 -0.23(-2.57%)
Nov 12, 2004 8.840 8.950 8.450 8.940 105,400 +0.19(+2.17%)
Nov 11, 2004 8.590 8.800 8.500 8.750 13,800 +0.10(+1.16%)
Nov 10, 2004 8.410 8.650 8.410 8.650 11,200 +0.25(+2.98%)
Nov 09, 2004 8.550 8.550 8.370 8.400 23,600 -0.05(-0.59%)
Nov 08, 2004 8.300 8.570 8.300 8.450 23,000 +0.07(+0.84%)
Nov 05, 2004 8.350 8.380 8.200 8.380 9,400 +0.03(+0.36%)
Nov 04, 2004 8.500 8.650 8.310 8.350 32,800 -0.05(-0.60%)
Nov 03, 2004 8.350 8.500 8.300 8.400 14,400 +0.05(+0.60%)
Nov 02, 2004 8.280 8.500 8.150 8.350 38,000 +0.13(+1.58%)
Nov 01, 2004 8.150 8.300 8.150 8.220 12,300 +0.17(+2.11%)
Oct 29, 2004 8.080 8.080 7.900 8.050 25,000 -0.11(-1.35%)
Oct 28, 2004 8.100 8.160 8.000 8.160 14,400 +0.00(+0.00%)
Oct 27, 2004 7.800 8.200 7.800 8.160 47,100 +0.26(+3.29%)
Oct 26, 2004 7.910 7.960 7.800 7.900 8,900 -0.06(-0.75%)
Oct 25, 2004 8.000 8.000 7.960 7.960 10,000 -0.04(-0.50%)
Oct 22, 2004 8.070 8.110 8.000 8.000 10,500 -0.06(-0.74%)
Oct 21, 2004 8.100 8.100 8.050 8.060 5,900 -0.04(-0.49%)
Oct 20, 2004 8.040 8.180 8.040 8.100 10,400 +0.04(+0.50%)
Oct 19, 2004 8.200 8.200 7.950 8.060 17,500 -0.14(-1.71%)
Oct 18, 2004 8.200 8.200 8.050 8.200 75,300 +0.04(+0.49%)
Oct 15, 2004 8.150 8.190 8.050 8.160 83,500 +0.06(+0.74%)
Oct 14, 2004 8.000 8.150 7.820 8.100 91,600 +0.00(+0.00%)
Oct 13, 2004 7.600 8.100 7.500 8.100 181,900 +0.45(+5.88%)
Oct 12, 2004 7.560 7.650 7.520 7.650 36,300 +0.00(+0.00%)
Oct 11, 2004 7.700 7.700 7.650 7.650 64,000 +0.00(+0.00%)
Oct 08, 2004 7.650 7.700 7.650 7.650 5,500 -0.05(-0.65%)
Oct 07, 2004 7.690 7.740 7.660 7.700 36,000 +0.10(+1.32%)
Oct 06, 2004 7.500 7.700 7.500 7.600 17,100 +0.10(+1.33%)
Oct 05, 2004 7.350 7.500 7.350 7.500 19,300 +0.05(+0.67%)
Oct 04, 2004 7.310 7.500 7.260 7.450 10,800 +0.04(+0.54%)
Oct 01, 2004 7.400 7.430 7.360 7.410 4,400 -0.04(-0.54%)
Sep 30, 2004 7.390 7.450 7.290 7.450 18,400 +0.10(+1.36%)
Sep 29, 2004 7.250 7.350 7.250 7.350 3,500 +0.15(+2.08%)
Sep 28, 2004 7.050 7.250 7.030 7.200 4,900 +0.15(+2.13%)
Sep 27, 2004 7.150 7.150 7.050 7.050 3,200 -0.16(-2.22%)
Sep 24, 2004 7.340 7.370 7.210 7.210 6,200 -0.03(-0.41%)
Sep 23, 2004 7.250 7.250 7.100 7.240 8,100 -0.11(-1.50%)
Sep 22, 2004 7.370 7.390 7.330 7.350 15,100 -0.07(-0.94%)
Sep 21, 2004 7.220 7.430 7.220 7.420 9,000 +0.21(+2.91%)
Sep 20, 2004 7.240 7.330 7.200 7.210 5,700 -0.07(-0.96%)
Sep 17, 2004 7.380 7.380 7.200 7.280 6,700 -0.15(-2.02%)
Sep 16, 2004 6.910 7.430 6.910 7.430 19,000 +0.53(+7.68%)
Sep 15, 2004 6.820 6.980 6.700 6.900 19,600 +0.03(+0.44%)
Sep 14, 2004 6.790 6.880 6.780 6.870 12,100 +0.10(+1.48%)
Sep 13, 2004 6.690 6.800 6.690 6.770 6,200 +0.06(+0.89%)
Sep 10, 2004 6.700 6.710 6.600 6.710 4,200 -0.09(-1.32%)
Sep 09, 2004 6.790 6.800 6.750 6.800 3,500 +0.01(+0.15%)
Sep 08, 2004 6.430 6.900 6.430 6.790 14,900 +0.34(+5.27%)
Sep 07, 2004 6.500 6.530 6.400 6.450 21,100 -0.05(-0.77%)
Sep 03, 2004 6.950 6.950 6.450 6.500 22,700 -0.50(-7.14%)
Sep 02, 2004 6.990 7.000 6.990 7.000 1,100 +0.02(+0.29%)
Sep 01, 2004 7.020 7.020 6.860 6.980 3,000 +0.01(+0.14%)
Aug 31, 2004 6.800 6.970 6.700 6.970 12,100 +0.15(+2.20%)
Aug 30, 2004 6.830 6.830 6.700 6.820 6,700 +0.00(+0.00%)
Aug 27, 2004 6.810 6.850 6.750 6.820 5,200 +0.01(+0.15%)
Aug 26, 2004 6.760 6.810 6.760 6.810 500 +0.00(+0.00%)
Aug 25, 2004 6.760 6.810 6.760 6.810 1,100 +0.02(+0.29%)
Aug 24, 2004 6.750 6.790 6.750 6.790 1,600 -0.01(-0.15%)
Aug 23, 2004 6.760 6.840 6.700 6.800 4,200 +0.05(+0.74%)
Aug 20, 2004 6.700 6.770 6.650 6.750 10,700 +0.04(+0.60%)
Aug 19, 2004 6.750 6.750 6.610 6.710 7,800 -0.10(-1.47%)
Aug 18, 2004 6.690 6.810 6.690 6.810 2,200 +0.08(+1.19%)
Aug 17, 2004 6.830 6.830 6.650 6.730 8,000 -0.07(-1.03%)
Aug 16, 2004 7.090 7.090 6.670 6.800 19,600 -0.20(-2.86%)
Aug 13, 2004 6.800 7.040 6.800 7.000 17,900 +0.29(+4.32%)
Aug 12, 2004 6.700 6.790 6.600 6.710 11,100 -0.09(-1.32%)
Aug 11, 2004 6.800 6.800 6.750 6.800 1,300 -0.01(-0.15%)
Aug 10, 2004 6.800 6.810 6.710 6.810 4,200 +0.00(+0.00%)
Aug 09, 2004 6.500 6.810 6.500 6.810 11,800 +0.25(+3.81%)
Aug 06, 2004 6.550 6.600 6.500 6.560 17,400 -0.09(-1.35%)
Aug 05, 2004 6.890 6.890 6.650 6.650 13,800 -0.24(-3.48%)
Aug 04, 2004 6.860 6.900 6.750 6.890 18,600 -0.06(-0.86%)
Aug 03, 2004 6.900 6.990 6.870 6.950 11,900 +0.00(+0.00%)
Aug 02, 2004 7.130 7.130 6.900 6.950 31,600 -0.13(-1.84%)
Jul 30, 2004 6.700 7.080 6.610 7.080 17,500 +0.33(+4.89%)
Jul 29, 2004 6.670 6.770 6.550 6.750 20,100 +0.05(+0.75%)
Jul 28, 2004 6.360 6.700 6.360 6.700 24,800 +0.29(+4.52%)
Jul 27, 2004 6.410 6.430 6.310 6.410 4,500 +0.01(+0.16%)
Jul 26, 2004 6.340 6.400 6.240 6.400 7,200 +0.15(+2.40%)
Jul 23, 2004 6.050 6.250 6.050 6.250 27,100 -0.06(-0.95%)
Jul 22, 2004 6.310 6.370 6.190 6.310 40,400 +0.00(+0.00%)
Jul 21, 2004 6.460 6.460 6.300 6.310 16,100 -0.13(-2.02%)
Jul 20, 2004 6.530 6.530 6.420 6.440 6,400 -0.09(-1.38%)
Jul 19, 2004 6.550 6.620 6.400 6.530 11,400 -0.12(-1.80%)
Jul 16, 2004 6.800 6.800 6.650 6.650 7,500 -0.15(-2.21%)
Jul 15, 2004 7.000 7.000 6.780 6.800 8,900 -0.19(-2.72%)
Jul 14, 2004 6.590 7.050 6.590 6.990 30,800 +0.50(+7.70%)
Jul 13, 2004 6.350 6.490 6.350 6.490 4,700 +0.08(+1.25%)
Jul 12, 2004 6.550 6.600 6.400 6.410 13,000 -0.19(-2.88%)
Jul 09, 2004 6.680 6.680 6.550 6.600 24,700 -0.11(-1.64%)
Jul 08, 2004 6.700 6.740 6.600 6.710 9,200 -0.04(-0.59%)
Jul 07, 2004 6.750 6.780 6.700 6.750 6,700 -0.06(-0.88%)
Jul 06, 2004 6.840 6.840 6.720 6.810 4,700 -0.08(-1.16%)
Jul 02, 2004 6.850 6.900 6.850 6.890 15,700 +0.11(+1.62%)
Jul 01, 2004 6.650 6.820 6.650 6.780 3,900 +0.19(+2.88%)
Jun 30, 2004 6.350 6.590 6.340 6.590 24,000 +0.19(+2.97%)
Jun 29, 2004 6.470 6.490 6.330 6.400 19,300 -0.11(-1.69%)
Jun 28, 2004 6.620 6.620 6.320 6.510 27,200 -0.19(-2.84%)
Jun 25, 2004 6.830 6.830 6.700 6.700 15,200 -0.20(-2.90%)
Jun 24, 2004 7.080 7.080 6.890 6.900 11,700 -0.21(-2.95%)
Jun 23, 2004 7.220 7.240 7.100 7.110 18,600 -0.07(-0.97%)
Jun 22, 2004 7.120 7.220 7.100 7.180 18,100 -0.04(-0.55%)
Jun 21, 2004 7.130 7.300 7.120 7.220 14,000 +0.04(+0.56%)
Jun 18, 2004 7.350 7.350 7.150 7.180 18,600 -0.07(-0.97%)
Jun 17, 2004 7.300 7.340 7.160 7.250 14,600 -0.05(-0.70%)
Jun 16, 2004 7.350 7.400 7.300 7.301 22,400 -0.06(-0.80%)
Jun 15, 2004 7.460 7.470 7.320 7.360 19,400 -0.10(-1.34%)
Jun 14, 2004 7.370 7.480 7.330 7.460 10,600 +0.06(+0.81%)
Jun 10, 2004 7.400 7.420 7.320 7.400 22,300 +0.00(+0.00%)
Jun 09, 2004 7.450 7.450 7.400 7.400 8,500 -0.11(-1.46%)
Jun 08, 2004 7.500 7.590 7.460 7.510 9,500 +0.04(+0.54%)
Jun 07, 2004 7.500 7.500 7.400 7.470 13,700 +0.04(+0.54%)
Jun 04, 2004 7.450 7.600 7.350 7.430 21,600 -0.08(-1.07%)
Jun 03, 2004 7.390 7.550 7.390 7.510 42,500 +0.07(+0.94%)
Jun 02, 2004 7.500 7.510 7.410 7.440 15,600 -0.08(-1.06%)
Jun 01, 2004 7.600 7.600 7.500 7.520 15,800 +0.02(+0.27%)
May 28, 2004 7.010 7.500 7.000 7.500 194,700 +0.50(+7.14%)
May 27, 2004 6.900 7.000 6.880 7.000 188,300 +0.15(+2.19%)
May 26, 2004 6.840 6.850 6.820 6.850 33,500 -0.02(-0.29%)
May 25, 2004 6.800 6.880 6.800 6.870 18,900 +0.01(+0.15%)
May 24, 2004 6.990 6.990 6.860 6.860 17,900 -0.14(-2.00%)
May 21, 2004 7.000 7.000 6.950 7.000 6,600 +0.00(+0.00%)
May 20, 2004 7.000 7.000 6.950 7.000 9,100 +0.00(+0.00%)
May 19, 2004 6.890 7.040 6.890 7.000 225,000 +0.14(+2.04%)
May 18, 2004 6.850 6.860 6.720 6.860 167,600 +0.06(+0.88%)
May 17, 2004 6.890 6.890 6.710 6.800 10,700 -0.08(-1.16%)
May 14, 2004 6.580 6.880 6.550 6.880 258,000 +0.30(+4.56%)
May 13, 2004 6.340 6.600 6.300 6.580 87,800 +0.25(+3.95%)
May 12, 2004 6.350 6.380 6.300 6.330 31,000 -0.04(-0.63%)
May 11, 2004 6.350 6.380 6.310 6.370 116,800 -0.03(-0.47%)
May 10, 2004 6.400 6.400 6.270 6.400 52,100 -0.05(-0.78%)
May 07, 2004 6.550 6.550 6.400 6.450 9,400 -0.14(-2.12%)
May 06, 2004 6.590 6.590 6.590 6.590 400 -0.01(-0.15%)
May 05, 2004 6.650 6.650 6.580 6.600 28,900 -0.06(-0.90%)
May 04, 2004 6.560 6.690 6.560 6.660 17,200 +0.10(+1.52%)
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.