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

Great Lakes Drg Dock (NQ: GLDD )

9.070 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2008 5.716 5.979 5.556 5.735 294,382 +0.01(+0.16%)
Jun 27, 2008 5.491 5.744 5.491 5.725 4,067,391 +0.19(+3.39%)
Jun 26, 2008 5.707 5.721 5.397 5.538 225,737 -0.21(-3.59%)
Jun 25, 2008 5.716 5.838 5.519 5.744 101,707 +0.05(+0.82%)
Jun 24, 2008 5.678 5.772 5.594 5.697 114,868 -0.06(-0.98%)
Jun 23, 2008 5.660 5.847 5.622 5.753 479,895 +0.10(+1.83%)
Jun 20, 2008 5.631 5.688 5.434 5.650 210,023 +0.00(+0.00%)
Jun 19, 2008 5.509 5.660 5.397 5.650 119,113 +0.11(+2.03%)
Jun 18, 2008 5.622 5.660 5.350 5.538 132,331 -0.09(-1.67%)
Jun 17, 2008 5.641 5.716 5.528 5.631 110,962 -0.02(-0.33%)
Jun 16, 2008 5.556 5.782 5.209 5.650 173,786 +0.04(+0.67%)
Jun 13, 2008 5.444 5.707 5.350 5.613 229,263 +0.35(+6.60%)
Jun 12, 2008 4.993 5.566 4.993 5.265 399,574 +0.32(+6.45%)
Jun 11, 2008 5.078 5.106 4.928 4.946 93,434 -0.15(-2.95%)
Jun 10, 2008 5.143 5.200 5.078 5.096 65,407 -0.05(-0.91%)
Jun 09, 2008 5.397 5.425 5.115 5.143 126,444 -0.27(-5.03%)
Jun 06, 2008 5.707 5.707 5.369 5.416 124,075 -0.34(-5.87%)
Jun 05, 2008 5.641 5.791 5.284 5.753 119,803 +0.11(+2.00%)
Jun 04, 2008 5.613 5.725 5.463 5.641 115,032 -0.01(-0.17%)
Jun 03, 2008 5.763 5.763 5.528 5.650 214,383 -0.11(-1.95%)
Jun 02, 2008 5.697 5.763 5.528 5.763 163,767 +0.08(+1.49%)
May 30, 2008 5.556 5.725 5.369 5.678 222,222 +0.11(+2.02%)
May 29, 2008 5.369 5.613 5.219 5.566 77,587 +0.17(+3.13%)
May 28, 2008 5.134 5.416 4.993 5.397 88,862 +0.26(+5.12%)
May 27, 2008 4.993 5.134 4.926 5.134 67,222 +0.12(+2.43%)
May 26, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 23, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 22, 2008 4.956 5.040 4.918 5.012 83,305 +0.04(+0.75%)
May 21, 2008 5.078 5.078 4.928 4.974 91,787 -0.10(-2.03%)
May 20, 2008 5.078 5.115 5.021 5.078 59,200 -0.01(-0.18%)
May 19, 2008 5.162 5.247 5.068 5.087 60,701 -0.06(-1.09%)
May 16, 2008 5.209 5.228 5.068 5.143 101,575 -0.02(-0.36%)
May 15, 2008 5.172 5.190 5.068 5.162 83,809 -0.04(-0.72%)
May 14, 2008 5.378 5.397 5.125 5.200 81,675 -0.20(-3.65%)
May 13, 2008 5.031 5.453 5.031 5.397 78,592 +0.14(+2.68%)
May 12, 2008 5.115 5.312 5.012 5.256 79,478 +0.18(+3.51%)
May 09, 2008 5.096 5.143 5.021 5.078 78,865 -0.08(-1.46%)
May 08, 2008 5.331 5.350 5.068 5.153 154,132 -0.20(-3.68%)
May 07, 2008 5.416 5.463 5.256 5.350 898,323 -0.08(-1.55%)
May 06, 2008 5.294 5.866 4.862 5.434 282,920 +0.09(+1.76%)
May 05, 2008 5.453 5.507 5.303 5.341 165,019 -0.17(-3.07%)
May 02, 2008 5.594 5.594 5.350 5.509 126,137 +0.03(+0.51%)
May 01, 2008 5.603 5.603 5.397 5.481 241,071 -0.13(-2.34%)
Apr 30, 2008 5.660 5.810 5.594 5.613 324,735 -0.04(-0.66%)
Apr 29, 2008 5.791 5.857 5.650 5.650 123,090 -0.12(-2.11%)
Apr 28, 2008 5.594 5.857 5.594 5.772 277,049 +0.21(+3.71%)
Apr 25, 2008 5.416 5.594 5.397 5.566 60,935 +0.14(+2.60%)
Apr 24, 2008 5.538 5.538 5.331 5.425 82,361 -0.08(-1.53%)
Apr 23, 2008 5.481 5.528 5.397 5.509 60,602 +0.07(+1.21%)
Apr 22, 2008 5.472 5.528 5.303 5.444 116,191 -0.05(-0.85%)
Apr 21, 2008 5.481 5.538 5.472 5.491 66,634 +0.01(+0.17%)
Apr 18, 2008 5.772 5.800 5.453 5.481 244,503 -0.19(-3.31%)
Apr 17, 2008 5.444 5.697 5.397 5.669 140,223 +0.20(+3.60%)
Apr 16, 2008 5.312 5.481 5.172 5.472 247,626 +0.23(+4.29%)
Apr 15, 2008 5.219 5.289 5.125 5.247 151,371 +0.07(+1.27%)
Apr 14, 2008 5.059 5.200 4.956 5.181 152,523 +0.14(+2.79%)
Apr 11, 2008 5.219 5.434 5.040 5.040 172,448 -0.18(-3.42%)
Apr 10, 2008 4.862 5.284 4.862 5.219 1,177,932 +0.34(+6.92%)
Apr 09, 2008 4.928 5.012 4.881 4.881 183,527 -0.06(-1.14%)
Apr 08, 2008 5.153 5.190 4.918 4.937 142,733 -0.24(-4.71%)
Apr 07, 2008 5.181 5.294 5.143 5.181 59,635 +0.00(+0.00%)
Apr 04, 2008 4.974 5.209 4.796 5.181 472,392 +0.18(+3.56%)
Apr 03, 2008 4.852 5.054 4.851 5.003 188,840 +0.13(+2.70%)
Apr 02, 2008 5.003 5.050 4.740 4.871 1,033,307 -0.15(-2.99%)
Apr 01, 2008 4.918 5.106 4.899 5.021 302,237 +0.17(+3.48%)
Mar 31, 2008 4.777 4.946 4.684 4.852 341,830 +0.09(+1.97%)
Mar 28, 2008 4.843 4.871 4.749 4.759 215,318 -0.06(-1.17%)
Mar 27, 2008 4.787 4.881 4.749 4.815 444,457 +0.06(+1.18%)
Mar 26, 2008 4.759 4.918 4.693 4.759 706,969 -0.04(-0.78%)
Mar 25, 2008 4.787 4.909 4.702 4.796 1,020,825 -0.03(-0.58%)
Mar 24, 2008 4.824 4.946 4.759 4.824 281,973 -0.01(-0.19%)
Mar 21, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 20, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 19, 2008 5.050 5.209 4.834 4.834 78,824 -0.17(-3.38%)
Mar 18, 2008 5.021 5.059 4.881 5.003 220,296 +0.04(+0.76%)
Mar 17, 2008 5.021 5.200 4.965 4.965 73,975 -0.18(-3.47%)
Mar 14, 2008 5.162 5.294 5.031 5.143 206,580 -0.06(-1.08%)
Mar 13, 2008 5.247 5.397 5.143 5.200 144,748 -0.10(-1.95%)
Mar 12, 2008 5.247 5.397 5.209 5.303 253,221 +0.05(+0.89%)
Mar 11, 2008 5.416 5.434 5.162 5.256 205,730 -0.07(-1.23%)
Mar 10, 2008 5.453 5.641 5.303 5.322 162,760 -0.13(-2.41%)
Mar 07, 2008 5.491 5.782 5.416 5.453 108,259 -0.08(-1.53%)
Mar 06, 2008 5.725 5.810 5.538 5.538 98,378 -0.22(-3.75%)
Mar 05, 2008 5.735 5.894 5.697 5.753 171,721 +0.02(+0.33%)
Mar 04, 2008 5.876 6.335 5.697 5.735 176,976 -0.19(-3.17%)
Mar 03, 2008 5.707 6.035 5.707 5.922 137,959 +0.19(+3.27%)
Feb 29, 2008 5.678 6.091 5.678 5.735 182,418 +0.00(+0.00%)
Feb 28, 2008 6.073 6.138 5.678 5.735 265,886 -0.38(-6.14%)
Feb 27, 2008 6.448 6.523 6.101 6.110 124,224 -0.42(-6.47%)
Feb 26, 2008 6.570 6.945 6.439 6.533 183,748 +0.18(+2.81%)
Feb 25, 2008 6.166 6.373 6.166 6.354 50,717 +0.08(+1.35%)
Feb 22, 2008 6.110 6.307 6.110 6.270 88,727 +0.12(+1.98%)
Feb 21, 2008 6.063 6.288 6.063 6.148 69,190 +0.09(+1.55%)
Feb 20, 2008 6.251 6.251 5.969 6.054 84,009 -0.23(-3.59%)
Feb 19, 2008 6.148 6.410 6.101 6.279 68,869 +0.20(+3.24%)
Feb 18, 2008 6.157 6.213 5.913 6.082 88,024 +0.00(+0.00%)
Feb 15, 2008 6.157 6.213 5.913 6.082 88,024 -0.11(-1.82%)
Feb 14, 2008 6.251 6.260 6.148 6.195 132,355 -0.05(-0.75%)
Feb 13, 2008 5.932 6.307 5.932 6.242 194,525 +0.36(+6.06%)
Feb 12, 2008 5.829 5.932 5.800 5.885 105,110 +0.10(+1.79%)
Feb 11, 2008 5.547 5.810 5.509 5.782 109,488 +0.23(+4.05%)
Feb 08, 2008 5.481 5.660 5.481 5.556 122,674 +0.10(+1.89%)
Feb 07, 2008 5.631 5.631 5.397 5.453 227,839 -0.20(-3.49%)
Feb 06, 2008 5.866 5.960 5.594 5.650 165,086 -0.22(-3.68%)
Feb 05, 2008 5.782 5.894 5.660 5.866 159,114 -0.01(-0.16%)
Feb 04, 2008 6.373 6.429 5.735 5.876 246,765 -0.47(-7.40%)
Feb 01, 2008 5.998 6.345 5.819 6.345 423,086 +0.40(+6.79%)
Jan 31, 2008 5.660 5.988 5.594 5.941 347,552 +0.21(+3.60%)
Jan 30, 2008 5.969 6.354 5.697 5.735 893,488 -0.26(-4.38%)
Jan 29, 2008 6.129 6.157 5.922 5.998 303,477 -0.12(-1.99%)
Jan 28, 2008 6.288 6.288 5.899 6.120 216,427 -0.20(-3.12%)
Jan 25, 2008 6.382 6.579 6.279 6.317 201,627 +0.03(+0.45%)
Jan 24, 2008 6.373 6.842 6.260 6.288 111,459 -0.03(-0.45%)
Jan 23, 2008 6.082 6.335 5.782 6.317 257,925 +0.08(+1.20%)
Jan 22, 2008 6.617 6.636 6.138 6.242 149,830 -0.55(-8.15%)
Jan 21, 2008 6.861 7.105 6.673 6.795 82,298 +0.00(+0.00%)
Jan 18, 2008 6.861 7.105 6.673 6.795 82,298 -0.10(-1.50%)
Jan 17, 2008 7.321 7.340 6.899 6.899 78,842 -0.38(-5.16%)
Jan 16, 2008 7.049 7.387 6.964 7.274 229,531 +0.13(+1.84%)
Jan 15, 2008 7.274 7.368 7.030 7.143 130,042 -0.20(-2.69%)
Jan 14, 2008 7.387 7.396 7.124 7.340 100,769 -0.02(-0.26%)
Jan 11, 2008 7.236 7.480 7.086 7.358 325,698 +0.12(+1.69%)
Jan 10, 2008 6.786 7.312 6.730 7.236 349,499 +0.39(+5.76%)
Jan 09, 2008 6.889 6.908 6.645 6.842 233,910 -0.07(-0.95%)
Jan 08, 2008 7.180 7.227 6.889 6.908 289,635 -0.27(-3.79%)
Jan 07, 2008 7.330 7.678 7.152 7.180 76,627 -0.11(-1.54%)
Jan 04, 2008 7.574 7.574 7.265 7.293 146,788 -0.38(-4.90%)
Jan 03, 2008 8.044 8.119 7.537 7.668 124,319 -0.30(-3.77%)
Jan 02, 2008 8.156 8.241 7.912 7.969 182,451 -0.22(-2.64%)
Jan 01, 2008 8.269 8.438 7.847 8.184 96,073 +0.00(+0.00%)
Dec 31, 2007 8.269 8.438 7.847 8.184 96,073 -0.11(-1.36%)
Dec 28, 2007 8.119 8.485 7.837 8.297 154,357 +0.16(+1.96%)
Dec 27, 2007 8.447 8.447 8.072 8.137 65,663 -0.30(-3.56%)
Dec 26, 2007 8.382 8.691 8.250 8.438 212,948 -0.01(-0.11%)
Dec 24, 2007 8.579 8.710 8.391 8.447 78,695 -0.09(-1.10%)
Dec 21, 2007 8.719 8.738 8.081 8.541 406,435 -0.06(-0.66%)
Dec 20, 2007 8.504 8.607 8.447 8.597 83,042 +0.17(+2.00%)
Dec 19, 2007 8.485 8.691 8.428 8.428 119,442 -0.19(-2.18%)
Dec 18, 2007 8.785 8.992 8.466 8.616 51,219 -0.16(-1.82%)
Dec 17, 2007 8.597 9.095 8.504 8.776 249,553 +0.13(+1.52%)
Dec 14, 2007 8.898 8.917 8.644 8.644 91,925 -0.31(-3.46%)
Dec 13, 2007 8.794 8.963 8.513 8.954 59,864 +0.15(+1.71%)
Dec 12, 2007 8.870 9.020 8.719 8.804 110,369 +0.06(+0.64%)
Dec 11, 2007 9.161 9.189 8.701 8.748 115,642 -0.36(-3.92%)
Dec 10, 2007 8.917 9.104 8.823 9.104 130,503 +0.17(+1.89%)
Dec 07, 2007 8.729 9.189 8.663 8.935 252,421 +0.22(+2.48%)
Dec 06, 2007 8.588 8.719 8.588 8.719 96,612 +0.10(+1.20%)
Dec 05, 2007 8.353 8.616 8.353 8.616 104,293 +0.13(+1.55%)
Dec 04, 2007 8.579 8.579 8.363 8.485 100,818 -0.15(-1.74%)
Dec 03, 2007 8.156 8.710 8.109 8.635 672,149 +0.27(+3.25%)
Nov 30, 2007 8.504 8.569 8.203 8.363 616,895 -0.08(-0.89%)
Nov 29, 2007 8.382 8.513 8.241 8.438 194,245 +0.01(+0.11%)
Nov 28, 2007 7.969 8.466 7.940 8.428 206,485 +0.49(+6.15%)
Nov 27, 2007 7.790 7.940 7.696 7.940 70,362 +0.15(+1.93%)
Nov 26, 2007 8.034 8.091 7.734 7.790 74,996 -0.25(-3.09%)
Nov 23, 2007 8.062 8.137 7.865 8.039 66,648 -0.02(-0.29%)
Nov 21, 2007 7.940 8.072 7.865 8.062 48,537 -0.01(-0.12%)
Nov 20, 2007 7.922 8.072 7.631 8.072 109,936 +0.14(+1.78%)
Nov 19, 2007 7.696 7.959 7.518 7.931 105,121 +0.20(+2.55%)
Nov 16, 2007 8.128 8.231 7.668 7.734 142,347 -0.39(-4.85%)
Nov 15, 2007 7.950 8.297 7.950 8.128 431,957 +0.01(+0.12%)
Nov 14, 2007 7.922 8.269 7.884 8.119 137,613 +0.22(+2.73%)
Nov 13, 2007 7.725 7.969 7.725 7.903 86,501 +0.18(+2.31%)
Nov 12, 2007 7.959 7.978 7.659 7.725 228,907 -0.27(-3.40%)
Nov 09, 2007 7.847 8.062 7.847 7.997 121,822 +0.03(+0.35%)
Nov 08, 2007 8.015 8.344 7.818 7.969 231,165 -0.07(-0.82%)
Nov 07, 2007 8.137 8.203 7.912 8.034 495,075 -0.16(-1.95%)
Nov 06, 2007 8.400 8.494 7.678 8.194 174,324 -0.13(-1.58%)
Nov 05, 2007 8.447 8.504 8.072 8.325 90,017 -0.12(-1.44%)
Nov 02, 2007 8.250 8.541 7.847 8.447 171,383 +0.32(+3.93%)
Nov 01, 2007 8.344 8.344 7.884 8.128 106,486 -0.27(-3.24%)
Oct 31, 2007 8.428 8.485 8.241 8.400 43,360 -0.01(-0.11%)
Oct 30, 2007 8.457 8.560 8.335 8.410 251,214 -0.09(-1.10%)
Oct 29, 2007 8.428 8.522 8.400 8.504 52,480 +0.07(+0.78%)
Oct 26, 2007 8.419 8.447 8.306 8.438 46,078 +0.09(+1.12%)
Oct 25, 2007 8.353 8.447 8.222 8.344 80,933 +0.11(+1.37%)
Oct 24, 2007 8.457 8.457 8.053 8.231 113,361 -0.20(-2.34%)
Oct 23, 2007 8.222 8.466 8.222 8.428 82,535 +0.22(+2.63%)
Oct 22, 2007 8.147 8.260 7.847 8.213 150,653 +0.02(+0.23%)
Oct 19, 2007 8.410 8.447 8.119 8.194 140,870 -0.22(-2.57%)
Oct 18, 2007 8.541 8.541 8.213 8.410 141,191 -0.13(-1.54%)
Oct 17, 2007 8.447 8.541 8.372 8.541 108,981 +0.12(+1.45%)
Oct 16, 2007 8.438 8.494 8.260 8.419 138,663 -0.01(-0.11%)
Oct 15, 2007 8.391 8.485 8.278 8.428 145,405 -0.02(-0.22%)
Oct 12, 2007 8.466 8.513 8.137 8.447 246,755 +0.03(+0.33%)
Oct 11, 2007 8.541 8.541 8.269 8.419 270,542 -0.12(-1.43%)
Oct 10, 2007 8.325 8.626 8.081 8.541 296,952 +0.19(+2.25%)
Oct 09, 2007 8.428 8.466 8.278 8.353 125,317 -0.09(-1.11%)
Oct 08, 2007 8.382 8.466 8.156 8.447 81,214 +0.04(+0.45%)
Oct 05, 2007 8.438 8.485 8.278 8.410 98,410 -0.03(-0.33%)
Oct 04, 2007 8.410 8.447 8.119 8.438 63,948 +0.04(+0.45%)
Oct 03, 2007 8.306 8.475 8.137 8.400 151,067 +0.05(+0.63%)
Oct 02, 2007 8.400 8.504 8.175 8.348 165,375 -0.08(-0.96%)
Oct 01, 2007 8.194 8.494 8.175 8.428 480,273 +0.21(+2.51%)
Sep 28, 2007 8.297 8.400 8.100 8.222 137,005 -0.07(-0.79%)
Sep 27, 2007 8.062 8.306 8.034 8.288 216,780 +0.22(+2.67%)
Sep 26, 2007 8.053 8.231 7.893 8.072 149,431 +0.01(+0.12%)
Sep 25, 2007 8.053 8.166 7.800 8.062 109,535 -0.03(-0.35%)
Sep 24, 2007 7.875 8.363 7.790 8.091 163,552 +0.15(+1.89%)
Sep 21, 2007 7.931 8.062 7.743 7.940 159,791 +0.08(+1.08%)
Sep 20, 2007 7.847 7.922 7.527 7.856 94,882 -0.01(-0.12%)
Sep 19, 2007 8.137 8.156 7.565 7.865 222,454 -0.28(-3.46%)
Sep 18, 2007 7.912 8.166 7.659 8.147 77,749 +0.26(+3.33%)
Sep 17, 2007 8.062 8.062 7.790 7.884 73,997 -0.20(-2.44%)
Sep 14, 2007 8.044 8.114 7.856 8.081 50,354 -0.06(-0.69%)
Sep 13, 2007 8.250 8.250 7.828 8.137 189,122 -0.08(-0.91%)
Sep 12, 2007 8.447 8.447 7.978 8.213 371,834 -0.27(-3.21%)
Sep 11, 2007 8.513 8.550 8.335 8.485 348,294 +0.00(+0.00%)
Sep 10, 2007 8.447 8.569 8.288 8.485 619,990 +0.10(+1.23%)
Sep 07, 2007 8.428 8.485 8.250 8.382 282,908 -0.18(-2.08%)
Sep 06, 2007 8.504 8.607 8.353 8.560 115,068 +0.07(+0.77%)
Sep 05, 2007 8.410 8.607 8.335 8.494 266,587 -0.03(-0.33%)
Sep 04, 2007 8.353 8.597 8.311 8.522 395,151 +0.20(+2.37%)
Aug 31, 2007 8.447 8.635 8.250 8.325 544,589 -0.03(-0.34%)
Aug 30, 2007 7.800 8.447 7.800 8.353 163,101 +0.46(+5.83%)
Aug 29, 2007 7.753 7.893 7.743 7.893 144,373 +0.16(+2.06%)
Aug 28, 2007 7.668 7.800 7.659 7.734 53,930 +0.00(+0.00%)
Aug 27, 2007 7.631 7.800 7.537 7.734 142,611 +0.08(+1.10%)
Aug 24, 2007 7.565 7.649 7.415 7.649 283,860 +0.09(+1.24%)
Aug 23, 2007 7.565 7.696 7.509 7.556 264,619 +0.02(+0.25%)
Aug 22, 2007 7.565 7.884 7.509 7.537 252,352 +0.02(+0.25%)
Aug 21, 2007 7.743 7.743 7.368 7.518 326,394 -0.27(-3.49%)
Aug 20, 2007 7.903 7.922 7.659 7.790 107,748 -0.11(-1.43%)
Aug 17, 2007 7.978 7.978 7.640 7.903 217,700 +0.08(+1.08%)
Aug 16, 2007 7.922 7.950 7.424 7.818 1,908,923 -0.23(-2.80%)
Aug 15, 2007 8.410 8.447 7.800 8.044 760,268 -0.35(-4.14%)
Aug 14, 2007 8.447 8.597 8.166 8.391 248,803 -0.07(-0.78%)
Aug 13, 2007 8.128 8.635 8.128 8.457 288,549 +0.37(+4.52%)
Aug 10, 2007 7.940 8.119 7.865 8.091 276,742 +0.00(+0.00%)
Aug 09, 2007 7.969 8.147 7.884 8.091 398,263 -0.01(-0.12%)
Aug 08, 2007 7.875 8.170 7.790 8.100 1,132,642 +0.05(+0.58%)
Aug 07, 2007 7.922 8.147 7.734 8.053 804,119 +0.03(+0.35%)
Aug 06, 2007 7.762 8.062 7.330 8.025 558,977 -0.04(-0.47%)
Aug 03, 2007 7.969 8.147 7.556 8.062 1,881,045 +0.32(+4.12%)
Aug 02, 2007 7.509 7.809 7.462 7.743 3,434,606 +0.44(+6.04%)
Aug 01, 2007 7.781 7.781 7.133 7.302 388,986 -0.53(-6.71%)
Jul 31, 2007 8.006 8.213 7.546 7.828 284,746 -0.14(-1.77%)
Jul 30, 2007 7.837 7.997 7.656 7.969 252,431 +0.12(+1.56%)
Jul 27, 2007 7.462 8.015 7.415 7.847 300,336 +0.33(+4.37%)
Jul 26, 2007 7.556 7.603 7.274 7.518 240,361 -0.06(-0.74%)
Jul 25, 2007 7.340 7.593 7.114 7.574 231,997 +0.26(+3.59%)
Jul 24, 2007 7.518 7.603 7.096 7.312 312,332 -0.36(-4.65%)
Jul 23, 2007 7.978 8.235 7.537 7.668 693,722 -0.71(-8.51%)
Jul 20, 2007 8.184 8.485 8.184 8.382 135,544 +0.12(+1.48%)
Jul 19, 2007 7.987 8.382 7.959 8.260 246,014 +0.16(+1.97%)
Jul 18, 2007 8.231 8.231 8.015 8.100 156,696 -0.15(-1.82%)
Jul 17, 2007 8.213 8.344 8.213 8.250 130,364 -0.05(-0.62%)
Jul 16, 2007 8.532 8.560 8.231 8.302 246,231 -0.29(-3.33%)
Jul 13, 2007 8.213 8.654 8.166 8.588 405,674 +0.28(+3.39%)
Jul 12, 2007 8.166 8.391 8.081 8.306 624,307 +0.07(+0.80%)
Jul 11, 2007 8.250 8.335 8.184 8.241 173,286 -0.11(-1.35%)
Jul 10, 2007 8.166 8.475 8.109 8.353 371,761 -0.09(-1.11%)
Jul 09, 2007 8.306 8.457 7.978 8.447 827,858 -0.08(-0.88%)
Jul 06, 2007 8.532 8.560 8.353 8.522 227,434 -0.03(-0.33%)
Jul 05, 2007 8.597 8.757 8.494 8.550 194,712 -0.17(-1.94%)
Jul 03, 2007 8.710 8.776 8.635 8.719 140,388 +0.01(+0.11%)
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.