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 30, 2009 4.000 4.080 3.950 4.000 25,000 +0.04(+1.01%)
Apr 29, 2009 4.100 4.100 3.890 3.960 40,798 -0.06(-1.49%)
Apr 28, 2009 4.000 4.100 3.950 4.020 47,070 +0.01(+0.25%)
Apr 27, 2009 4.460 4.490 3.880 4.010 32,020 -0.45(-10.09%)
Apr 24, 2009 4.550 4.550 4.460 4.460 22,750 -0.01(-0.22%)
Apr 23, 2009 4.400 4.500 4.350 4.470 13,200 +0.07(+1.59%)
Apr 22, 2009 4.450 4.550 4.390 4.400 35,190 -0.06(-1.35%)
Apr 21, 2009 4.340 4.470 4.300 4.460 17,235 +0.00(+0.00%)
Apr 20, 2009 4.450 4.570 4.450 4.460 37,254 -0.14(-3.04%)
Apr 17, 2009 4.490 4.730 4.490 4.600 38,945 -0.01(-0.22%)
Apr 16, 2009 4.390 4.680 4.390 4.610 17,204 +0.14(+3.13%)
Apr 15, 2009 4.500 4.500 4.220 4.470 18,699 +0.01(+0.22%)
Apr 14, 2009 4.660 4.710 4.460 4.460 15,500 -0.23(-4.90%)
Apr 13, 2009 4.670 4.820 4.650 4.690 35,152 +0.02(+0.43%)
Apr 09, 2009 4.380 4.710 4.300 4.670 77,665 +0.37(+8.60%)
Apr 08, 2009 4.000 4.400 4.000 4.300 62,038 +0.32(+8.04%)
Apr 07, 2009 3.720 4.000 3.700 3.980 42,976 +0.26(+6.99%)
Apr 06, 2009 3.690 3.750 3.690 3.720 23,416 +0.08(+2.20%)
Apr 03, 2009 3.110 3.720 3.110 3.640 21,807 +0.01(+0.28%)
Apr 02, 2009 3.680 3.810 3.630 3.630 23,081 -0.02(-0.55%)
Apr 01, 2009 3.550 3.680 3.540 3.650 19,570 +0.09(+2.53%)
Mar 31, 2009 3.450 3.560 3.240 3.560 31,655 +0.07(+2.01%)
Mar 30, 2009 3.380 3.550 3.380 3.490 16,025 -0.20(-5.42%)
Mar 26, 2009 3.780 3.880 3.681 3.690 28,385 +0.01(+0.27%)
Mar 25, 2009 3.560 3.690 3.500 3.680 40,911 +0.12(+3.37%)
Mar 24, 2009 3.530 3.600 3.500 3.560 8,200 +0.01(+0.28%)
Mar 23, 2009 3.420 3.550 3.400 3.550 67,861 +0.20(+5.97%)
Mar 20, 2009 2.720 3.370 2.600 3.350 50,254 +0.61(+22.26%)
Mar 19, 2009 2.820 2.820 2.680 2.740 16,822 -0.04(-1.44%)
Mar 18, 2009 2.630 3.000 2.530 2.780 29,367 +0.12(+4.51%)
Mar 17, 2009 2.770 2.770 2.600 2.660 19,600 -0.11(-3.97%)
Mar 16, 2009 2.800 2.900 2.770 2.770 27,023 -0.02(-0.72%)
Mar 13, 2009 2.840 2.860 2.760 2.790 0 -0.04(-1.41%)
Mar 12, 2009 2.830 2.850 2.800 2.830 17,700 +0.05(+1.80%)
Mar 11, 2009 2.730 2.780 2.650 2.780 91,281 +0.08(+2.96%)
Mar 10, 2009 2.620 2.860 2.620 2.700 21,850 +0.12(+4.65%)
Mar 09, 2009 2.890 2.890 2.520 2.580 48,899 -0.16(-5.84%)
Mar 06, 2009 2.780 2.890 2.735 2.740 0 -0.05(-1.79%)
Mar 05, 2009 2.700 2.790 2.700 2.790 13,000 +0.09(+3.33%)
Mar 04, 2009 2.620 2.860 2.360 2.700 152,734 -0.44(-14.01%)
Mar 02, 2009 3.390 3.390 3.110 3.140 32,453 -0.25(-7.37%)
Feb 27, 2009 3.370 3.390 3.290 3.390 0 +0.00(+0.00%)
Feb 26, 2009 3.410 3.540 3.070 3.390 30,108 -0.07(-2.02%)
Feb 25, 2009 3.620 3.620 3.450 3.460 22,335 -0.10(-2.81%)
Feb 24, 2009 3.500 3.680 3.500 3.560 14,602 +0.03(+0.85%)
Feb 23, 2009 3.540 3.600 3.530 3.530 11,280 +0.01(+0.28%)
Feb 20, 2009 3.570 3.840 3.520 3.520 18,564 +0.02(+0.57%)
Feb 19, 2009 3.850 3.890 3.500 3.500 27,220 -0.41(-10.49%)
Feb 18, 2009 3.840 3.980 3.660 3.910 27,520 +0.10(+2.62%)
Feb 17, 2009 3.600 3.830 3.510 3.810 9,608 +0.01(+0.26%)
Feb 13, 2009 3.840 3.880 3.570 3.800 75,582 -0.07(-1.81%)
Feb 12, 2009 3.850 3.880 3.830 3.870 11,720 +0.02(+0.52%)
Feb 11, 2009 3.980 3.980 3.790 3.850 13,515 -0.14(-3.51%)
Feb 10, 2009 3.990 3.990 3.900 3.990 7,050 +0.00(+0.00%)
Feb 09, 2009 3.990 4.000 3.920 3.990 16,804 +0.07(+1.79%)
Feb 06, 2009 3.840 3.970 3.840 3.920 17,500 +0.05(+1.29%)
Feb 05, 2009 3.890 3.890 3.800 3.870 12,105 -0.03(-0.77%)
Feb 04, 2009 3.780 3.960 3.780 3.900 34,610 +0.07(+1.83%)
Feb 03, 2009 3.750 3.890 3.660 3.830 20,575 +0.06(+1.59%)
Feb 02, 2009 3.860 3.920 3.710 3.770 20,767 -0.14(-3.58%)
Jan 30, 2009 3.960 3.960 3.820 3.910 0 -0.03(-0.76%)
Jan 29, 2009 3.920 4.010 3.900 3.940 24,940 +0.03(+0.77%)
Jan 28, 2009 3.860 3.910 3.780 3.910 26,109 +0.06(+1.56%)
Jan 27, 2009 2.400 3.950 2.400 3.850 36,025 +0.20(+5.48%)
Jan 26, 2009 3.700 3.760 3.600 3.650 14,050 -0.10(-2.67%)
Jan 23, 2009 3.700 3.890 3.450 3.750 42,330 -0.13(-3.35%)
Jan 22, 2009 4.050 4.060 3.840 3.880 7,300 -0.17(-4.20%)
Jan 21, 2009 4.150 4.150 3.900 4.050 42,882 +0.01(+0.25%)
Jan 20, 2009 4.020 4.130 3.920 4.040 22,915 +0.04(+1.00%)
Jan 16, 2009 4.120 4.150 3.940 4.000 44,830 +0.00(+0.00%)
Jan 15, 2009 4.000 4.100 3.960 4.000 13,500 +0.00(+0.00%)
Jan 14, 2009 4.450 4.470 4.000 4.000 56,910 -0.30(-6.98%)
Jan 13, 2009 4.070 4.340 3.900 4.300 32,259 +0.15(+3.61%)
Jan 12, 2009 4.400 4.430 3.880 4.150 39,017 -0.25(-5.68%)
Jan 09, 2009 4.660 4.660 4.340 4.400 19,111 -0.28(-5.98%)
Jan 08, 2009 4.720 4.780 4.600 4.680 75,185 -0.11(-2.30%)
Jan 07, 2009 4.780 4.800 4.550 4.790 146,100 +0.01(+0.21%)
Jan 06, 2009 4.850 4.850 4.620 4.780 69,064 +0.07(+1.49%)
Jan 05, 2009 4.520 4.710 4.480 4.710 15,410 +0.19(+4.20%)
Jan 02, 2009 4.480 4.570 4.460 4.520 0 +0.01(+0.22%)
Jan 01, 2009 4.200 4.550 4.160 4.510 0 +0.00(+0.00%)
Dec 31, 2008 4.200 4.550 4.160 4.510 28,288 +0.36(+8.67%)
Dec 30, 2008 4.200 4.300 4.150 4.150 6,262 +0.01(+0.24%)
Dec 29, 2008 4.290 4.290 4.085 4.140 20,850 -0.20(-4.61%)
Dec 26, 2008 4.370 4.430 4.320 4.340 12,335 +0.02(+0.46%)
Dec 24, 2008 4.370 4.370 4.320 4.320 300 -0.02(-0.46%)
Dec 23, 2008 4.300 4.380 4.300 4.340 7,600 +0.01(+0.23%)
Dec 22, 2008 4.360 4.450 4.290 4.330 12,098 -0.06(-1.37%)
Dec 19, 2008 4.380 4.393 4.320 4.390 21,410 -0.03(-0.73%)
Dec 18, 2008 4.490 4.490 4.406 4.423 7,955 -0.05(-1.06%)
Dec 17, 2008 4.470 4.590 4.290 4.470 59,438 +0.02(+0.45%)
Dec 16, 2008 4.540 4.540 4.360 4.450 68,563 -0.03(-0.67%)
Dec 15, 2008 4.500 4.500 4.420 4.480 13,300 -0.02(-0.44%)
Dec 12, 2008 4.010 4.630 4.010 4.500 26,891 -0.15(-3.23%)
Dec 11, 2008 4.948 4.990 4.600 4.650 20,513 -0.29(-5.87%)
Dec 10, 2008 5.030 5.050 4.930 4.940 15,735 -0.05(-1.00%)
Dec 09, 2008 5.000 5.290 4.950 4.990 54,503 +0.04(+0.81%)
Dec 08, 2008 4.820 5.010 4.820 4.950 8,750 +0.05(+1.02%)
Dec 05, 2008 4.870 4.990 4.810 4.900 25,555 +0.03(+0.62%)
Dec 04, 2008 4.860 4.880 4.820 4.870 17,213 +0.08(+1.67%)
Dec 03, 2008 4.770 4.870 4.650 4.790 15,050 -0.08(-1.64%)
Dec 02, 2008 4.770 4.880 4.770 4.870 7,500 +0.12(+2.53%)
Dec 01, 2008 4.450 4.900 4.310 4.750 75,953 +0.17(+3.71%)
Nov 28, 2008 4.060 4.600 4.050 4.580 5,350 +0.48(+11.71%)
Nov 26, 2008 3.550 4.100 3.550 4.100 36,667 +0.50(+13.89%)
Nov 25, 2008 3.850 3.920 3.200 3.600 150,194 -0.15(-4.00%)
Nov 24, 2008 3.620 3.870 3.520 3.750 51,500 +0.08(+2.18%)
Nov 21, 2008 3.800 3.800 3.000 3.670 66,722 -0.18(-4.68%)
Nov 20, 2008 4.410 4.490 3.770 3.850 48,009 -0.66(-14.63%)
Nov 19, 2008 4.730 4.730 4.450 4.510 25,493 -0.14(-3.01%)
Nov 18, 2008 4.740 4.820 4.399 4.650 35,827 -0.15(-3.12%)
Nov 17, 2008 5.130 5.130 4.670 4.800 26,336 -0.42(-8.05%)
Nov 14, 2008 5.630 5.630 5.220 5.220 0 -0.40(-7.12%)
Nov 13, 2008 5.780 5.840 5.540 5.620 32,062 -0.16(-2.77%)
Nov 12, 2008 5.850 5.860 5.770 5.780 13,400 -0.04(-0.69%)
Nov 11, 2008 5.960 6.000 5.720 5.820 84,108 -0.07(-1.19%)
Nov 10, 2008 6.000 6.360 5.890 5.890 45,208 -0.11(-1.83%)
Nov 07, 2008 5.930 6.090 5.930 6.000 27,000 +0.00(+0.00%)
Nov 06, 2008 5.670 6.050 5.520 6.000 30,970 +0.00(+0.00%)
Nov 05, 2008 6.000 6.070 5.920 6.000 31,653 +0.01(+0.17%)
Nov 04, 2008 6.170 6.170 5.910 5.990 44,894 +0.00(+0.00%)
Nov 03, 2008 6.080 6.320 5.850 5.990 49,825 -0.03(-0.50%)
Oct 31, 2008 5.910 6.030 5.910 6.020 34,350 +0.19(+3.26%)
Oct 30, 2008 6.190 6.270 5.700 5.830 54,883 -0.32(-5.20%)
Oct 29, 2008 6.650 6.665 6.100 6.150 23,395 -0.56(-8.35%)
Oct 28, 2008 7.640 7.640 6.610 6.710 119,352 -0.57(-7.83%)
Oct 27, 2008 7.080 7.330 6.950 7.280 30,841 +0.19(+2.68%)
Oct 24, 2008 6.500 7.280 6.500 7.090 34,000 -0.04(-0.56%)
Oct 23, 2008 6.700 7.310 6.700 7.130 66,320 +0.43(+6.42%)
Oct 22, 2008 6.020 6.820 6.020 6.700 63,566 +0.65(+10.74%)
Oct 21, 2008 5.130 6.230 5.130 6.050 101,411 +0.85(+16.35%)
Oct 20, 2008 5.109 5.410 5.060 5.200 42,102 +0.17(+3.38%)
Oct 17, 2008 4.640 5.051 4.570 5.030 0 +0.28(+5.89%)
Oct 16, 2008 5.090 5.120 4.750 4.750 20,207 -0.16(-3.26%)
Oct 15, 2008 5.710 5.710 4.910 4.910 32,555 -0.68(-12.16%)
Oct 14, 2008 5.500 5.860 5.500 5.590 40,094 -0.30(-5.09%)
Oct 13, 2008 6.710 6.790 5.880 5.890 50,225 -0.92(-13.51%)
Oct 10, 2008 4.300 9.600 4.010 6.810 144,084 +2.01(+41.87%)
Oct 09, 2008 6.010 6.150 4.340 4.800 60,116 -1.17(-19.60%)
Oct 08, 2008 6.350 6.360 5.710 5.970 86,906 -0.53(-8.15%)
Oct 07, 2008 6.750 7.000 6.300 6.500 31,173 -0.11(-1.66%)
Oct 06, 2008 7.190 7.350 6.260 6.610 78,950 -0.74(-10.07%)
Oct 03, 2008 7.390 7.520 7.300 7.350 0 -0.01(-0.14%)
Oct 02, 2008 7.750 7.750 7.310 7.360 68,307 -0.42(-5.40%)
Oct 01, 2008 7.650 7.850 7.650 7.780 25,550 +0.18(+2.37%)
Sep 30, 2008 7.680 7.930 7.600 7.600 74,480 -0.03(-0.39%)
Sep 29, 2008 8.190 8.300 7.630 7.630 41,095 -0.56(-6.84%)
Sep 26, 2008 8.260 8.300 8.120 8.190 0 -0.15(-1.80%)
Sep 25, 2008 8.470 8.600 8.330 8.340 36,220 -0.20(-2.34%)
Sep 24, 2008 8.200 8.590 8.080 8.540 110,982 +0.24(+2.89%)
Sep 23, 2008 9.220 9.320 8.080 8.300 115,839 -0.97(-10.46%)
Sep 22, 2008 9.110 9.360 9.110 9.270 30,915 +0.12(+1.31%)
Sep 19, 2008 8.690 9.170 8.680 9.150 0 +0.69(+8.16%)
Sep 18, 2008 8.750 9.860 8.300 8.460 57,422 -0.24(-2.76%)
Sep 17, 2008 9.090 9.220 8.700 8.700 17,900 -0.42(-4.61%)
Sep 16, 2008 9.270 9.290 8.910 9.120 33,992 -0.15(-1.62%)
Sep 15, 2008 9.320 9.350 9.220 9.270 9,175 -0.05(-0.54%)
Sep 12, 2008 9.220 9.360 9.220 9.320 23,148 +0.10(+1.08%)
Sep 11, 2008 9.070 9.330 9.070 9.220 13,911 +0.17(+1.88%)
Sep 10, 2008 9.130 9.160 9.050 9.050 12,750 -0.01(-0.11%)
Sep 09, 2008 8.990 9.130 8.990 9.060 20,232 -0.04(-0.44%)
Sep 08, 2008 9.150 9.370 9.060 9.100 14,980 +0.01(+0.11%)
Sep 05, 2008 9.110 9.150 9.050 9.090 0 -0.04(-0.44%)
Sep 04, 2008 9.100 9.200 9.070 9.130 114,403 +0.06(+0.66%)
Sep 03, 2008 9.100 9.130 9.000 9.070 18,149 -0.05(-0.55%)
Sep 02, 2008 9.190 9.200 9.000 9.120 25,885 -0.01(-0.11%)
Aug 29, 2008 9.080 9.210 9.000 9.130 0 +0.05(+0.55%)
Aug 28, 2008 9.080 9.180 9.040 9.080 13,850 -0.04(-0.44%)
Aug 27, 2008 9.200 9.260 9.000 9.120 24,397 -0.05(-0.55%)
Aug 26, 2008 9.180 9.310 9.050 9.170 15,600 -0.03(-0.33%)
Aug 25, 2008 9.350 9.400 9.060 9.200 32,199 -0.01(-0.11%)
Aug 22, 2008 9.200 9.340 9.170 9.210 0 +0.07(+0.77%)
Aug 21, 2008 9.030 9.200 9.030 9.140 12,191 +0.07(+0.77%)
Aug 20, 2008 8.970 9.200 8.970 9.070 22,300 +0.10(+1.11%)
Aug 19, 2008 9.190 9.240 8.940 8.970 85,700 -0.17(-1.86%)
Aug 18, 2008 9.240 9.250 9.000 9.140 53,296 -0.15(-1.61%)
Aug 15, 2008 9.400 9.680 9.230 9.290 0 -0.06(-0.64%)
Aug 14, 2008 9.380 9.710 9.250 9.350 14,543 +0.00(+0.00%)
Aug 13, 2008 9.410 9.430 9.300 9.350 15,200 -0.08(-0.85%)
Aug 12, 2008 9.310 9.700 9.310 9.430 30,400 -0.02(-0.21%)
Aug 11, 2008 9.490 9.620 9.250 9.450 27,133 -0.07(-0.74%)
Aug 08, 2008 9.580 9.970 9.100 9.520 47,878 -0.04(-0.42%)
Aug 07, 2008 9.600 9.710 9.250 9.560 16,955 -0.09(-0.93%)
Aug 06, 2008 9.580 9.670 9.450 9.650 12,800 +0.01(+0.10%)
Aug 05, 2008 9.530 9.660 9.380 9.640 7,677 +0.06(+0.63%)
Aug 04, 2008 9.750 9.790 9.500 9.580 14,860 -0.24(-2.44%)
Aug 01, 2008 9.810 9.870 9.800 9.820 2,800 -0.03(-0.30%)
Jul 31, 2008 9.710 9.850 9.710 9.850 4,600 +0.14(+1.44%)
Jul 30, 2008 9.550 9.710 9.520 9.710 10,281 +0.05(+0.52%)
Jul 29, 2008 9.660 9.750 9.630 9.660 10,868 -0.05(-0.51%)
Jul 28, 2008 9.940 9.940 9.300 9.710 13,600 -0.23(-2.31%)
Jul 25, 2008 10.04 10.09 9.810 9.940 11,292 -0.14(-1.39%)
Jul 24, 2008 10.09 10.14 10.05 10.08 14,300 -0.02(-0.20%)
Jul 23, 2008 10.12 10.12 10.01 10.10 17,918 -0.02(-0.20%)
Jul 22, 2008 9.960 10.12 9.860 10.12 26,581 +0.40(+4.12%)
Jul 21, 2008 9.910 9.930 9.540 9.720 15,452 -0.34(-3.38%)
Jul 18, 2008 10.05 10.11 9.940 10.06 14,650 -0.01(-0.10%)
Jul 17, 2008 9.870 10.07 9.840 10.07 22,050 +0.32(+3.28%)
Jul 16, 2008 9.500 9.800 9.490 9.750 21,396 +0.36(+3.83%)
Jul 15, 2008 9.310 9.460 9.260 9.390 10,850 +0.10(+1.08%)
Jul 14, 2008 9.100 9.340 8.960 9.290 19,806 +0.19(+2.09%)
Jul 11, 2008 8.940 9.210 8.800 9.100 12,100 +0.19(+2.13%)
Jul 10, 2008 8.830 8.940 8.780 8.910 6,100 +0.08(+0.91%)
Jul 09, 2008 8.900 8.940 8.830 8.830 3,500 -0.01(-0.11%)
Jul 08, 2008 8.790 8.840 8.725 8.840 5,700 +0.05(+0.57%)
Jul 07, 2008 9.060 9.150 8.770 8.790 24,170 -0.27(-2.98%)
Jul 04, 2008 8.870 9.060 8.600 9.060 25,226 +0.00(+0.00%)
Jul 03, 2008 8.870 9.060 8.600 9.060 25,226 +0.65(+7.73%)
Jul 02, 2008 9.870 9.900 8.410 8.410 45,430 -1.38(-14.10%)
Jul 01, 2008 9.980 9.980 9.690 9.790 19,540 -0.26(-2.59%)
Jun 30, 2008 9.650 10.05 9.640 10.05 124,740 +0.32(+3.29%)
Jun 27, 2008 9.830 9.960 9.680 9.730 15,870 -0.02(-0.21%)
Jun 26, 2008 9.830 9.860 9.750 9.750 9,050 -0.05(-0.51%)
Jun 25, 2008 9.940 9.950 9.800 9.800 7,800 -0.15(-1.51%)
Jun 24, 2008 9.820 9.950 9.810 9.950 13,200 +0.10(+1.02%)
Jun 23, 2008 9.960 9.960 9.820 9.850 24,944 +0.01(+0.10%)
Jun 20, 2008 9.900 10.01 9.820 9.840 27,660 -0.07(-0.71%)
Jun 19, 2008 10.08 10.17 9.900 9.910 15,400 -0.15(-1.49%)
Jun 18, 2008 9.990 10.11 9.950 10.06 32,530 +0.06(+0.60%)
Jun 17, 2008 10.10 10.10 9.970 10.00 43,621 -0.05(-0.50%)
Jun 16, 2008 10.00 10.19 10.00 10.05 30,726 +0.00(+0.00%)
Jun 13, 2008 10.00 10.23 9.990 10.05 35,866 +0.05(+0.50%)
Jun 12, 2008 9.990 10.00 9.950 10.00 18,132 +0.03(+0.30%)
Jun 11, 2008 10.00 10.00 9.920 9.970 57,361 -0.07(-0.70%)
Jun 10, 2008 10.01 10.04 9.800 10.04 20,210 +0.06(+0.60%)
Jun 09, 2008 9.970 10.00 9.900 9.980 27,396 +0.02(+0.20%)
Jun 06, 2008 9.990 10.00 9.920 9.960 29,410 -0.04(-0.40%)
Jun 05, 2008 9.970 10.02 9.829 10.00 24,201 +0.05(+0.55%)
Jun 04, 2008 9.850 9.980 9.850 9.945 13,300 +0.04(+0.45%)
Jun 03, 2008 9.900 9.910 9.880 9.900 19,800 +0.07(+0.71%)
Jun 02, 2008 10.10 10.10 9.800 9.830 30,798 -0.13(-1.31%)
May 30, 2008 10.07 10.07 9.960 9.960 43,607 -0.04(-0.40%)
May 29, 2008 9.900 10.08 9.900 10.00 31,745 +0.10(+1.01%)
May 28, 2008 9.950 9.990 9.860 9.900 28,100 -0.02(-0.20%)
May 27, 2008 9.800 10.03 9.800 9.920 40,800 +0.12(+1.22%)
May 26, 2008 9.850 9.850 9.790 9.800 0 +0.00(+0.00%)
May 23, 2008 9.850 9.850 9.790 9.800 13,509 -0.05(-0.51%)
May 22, 2008 9.700 9.990 9.700 9.850 34,219 +0.18(+1.86%)
May 21, 2008 9.660 9.740 9.660 9.670 58,491 -0.06(-0.62%)
May 20, 2008 9.640 9.840 9.640 9.730 37,588 +0.08(+0.83%)
May 19, 2008 9.610 9.660 9.570 9.650 28,976 +0.00(+0.00%)
May 16, 2008 9.500 9.650 9.500 9.650 31,125 +0.07(+0.73%)
May 15, 2008 9.680 9.700 9.560 9.580 39,228 -0.10(-1.03%)
May 14, 2008 9.690 9.720 9.660 9.680 23,401 +0.01(+0.10%)
May 13, 2008 9.500 9.670 9.500 9.670 50,900 +0.12(+1.26%)
May 12, 2008 9.420 9.550 9.420 9.550 65,900 +0.13(+1.38%)
May 09, 2008 9.450 9.560 9.380 9.420 40,341 -0.13(-1.36%)
May 08, 2008 9.770 9.820 9.350 9.550 231,425 +0.76(+8.65%)
May 07, 2008 8.680 8.790 8.520 8.790 63,800 +0.11(+1.27%)
May 06, 2008 8.490 8.680 8.410 8.680 130,266 +0.26(+3.09%)
May 05, 2008 8.480 8.480 8.360 8.420 40,010 +0.02(+0.24%)
May 02, 2008 8.440 8.510 8.260 8.400 46,246 -0.07(-0.83%)
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.