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

Graco Inc (NY: GGG )

82.85 +0.73 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2008 6.163 6.369 6.131 6.323 2,508,295 +0.15(+2.51%)
Dec 30, 2008 5.979 6.185 5.948 6.169 1,631,992 +0.24(+4.04%)
Dec 29, 2008 5.958 5.990 5.817 5.929 1,641,153 -0.05(-0.85%)
Dec 26, 2008 5.884 5.979 5.862 5.979 741,118 +0.10(+1.68%)
Dec 24, 2008 5.812 5.929 5.766 5.881 828,851 +0.09(+1.56%)
Dec 23, 2008 5.870 5.966 5.737 5.790 2,407,513 -0.07(-1.18%)
Dec 22, 2008 5.945 5.956 5.716 5.860 2,195,400 -0.06(-1.08%)
Dec 19, 2008 5.929 6.083 5.820 5.924 3,787,087 +0.02(+0.27%)
Dec 18, 2008 5.966 6.041 5.634 5.908 4,886,518 -0.03(-0.54%)
Dec 17, 2008 6.014 6.043 5.862 5.940 3,598,868 -0.14(-2.28%)
Dec 16, 2008 5.844 6.097 5.748 6.078 2,276,007 +0.30(+5.21%)
Dec 15, 2008 5.913 6.022 5.689 5.777 1,863,219 -0.10(-1.72%)
Dec 12, 2008 5.441 6.019 5.351 5.878 4,502,394 +0.26(+4.70%)
Dec 11, 2008 5.822 5.897 5.540 5.614 2,867,057 -0.26(-4.49%)
Dec 10, 2008 5.921 6.001 5.732 5.878 2,176,234 +0.03(+0.59%)
Dec 09, 2008 5.852 6.075 5.761 5.844 2,449,683 -0.07(-1.13%)
Dec 08, 2008 5.590 5.942 5.564 5.910 2,553,254 +0.42(+7.57%)
Dec 05, 2008 5.217 5.508 5.090 5.495 2,419,293 +0.22(+4.09%)
Dec 04, 2008 5.137 5.409 5.084 5.279 4,007,753 +0.06(+1.12%)
Dec 03, 2008 5.143 5.388 5.055 5.220 4,698,528 -0.04(-0.71%)
Dec 02, 2008 5.212 5.271 5.063 5.257 4,319,129 +0.16(+3.08%)
Dec 01, 2008 5.572 5.572 5.090 5.100 4,869,330 -0.62(-10.81%)
Nov 28, 2008 5.614 5.721 5.479 5.718 760,407 +0.05(+0.89%)
Nov 26, 2008 5.324 5.702 5.244 5.668 2,580,394 +0.23(+4.32%)
Nov 25, 2008 5.500 5.540 5.247 5.433 3,383,517 -0.02(-0.39%)
Nov 24, 2008 5.193 5.543 5.167 5.455 3,168,454 +0.33(+6.34%)
Nov 21, 2008 4.812 5.129 4.613 5.129 2,946,377 +0.42(+8.94%)
Nov 20, 2008 5.105 5.201 4.660 4.708 2,634,986 -0.47(-9.15%)
Nov 19, 2008 5.527 5.646 5.180 5.183 3,138,795 -0.35(-6.31%)
Nov 18, 2008 5.574 5.673 5.319 5.532 2,592,628 -0.03(-0.57%)
Nov 17, 2008 5.633 5.734 5.558 5.564 3,947,314 -0.11(-1.88%)
Nov 14, 2008 5.974 6.030 5.652 5.670 0 -0.47(-7.64%)
Nov 13, 2008 5.916 6.139 5.633 6.139 5,617,518 +0.26(+4.35%)
Nov 12, 2008 6.294 6.294 5.862 5.884 2,898,322 -0.41(-6.52%)
Nov 11, 2008 5.958 6.518 5.870 6.294 3,239,142 +0.24(+3.92%)
Nov 10, 2008 6.369 6.446 5.998 6.057 1,294,535 -0.17(-2.66%)
Nov 07, 2008 6.219 6.323 6.075 6.222 1,831,065 +0.01(+0.13%)
Nov 06, 2008 6.566 6.566 6.123 6.214 2,315,734 -0.28(-4.31%)
Nov 05, 2008 6.715 6.854 6.486 6.494 1,995,588 -0.33(-4.88%)
Nov 04, 2008 6.776 6.859 6.619 6.827 1,159,021 +0.19(+2.85%)
Nov 03, 2008 6.702 6.811 6.590 6.638 2,340,908 +0.05(+0.73%)
Oct 31, 2008 6.464 6.680 6.345 6.590 3,092,984 +0.16(+2.53%)
Oct 30, 2008 6.544 6.670 6.278 6.427 2,495,618 +0.06(+0.92%)
Oct 29, 2008 5.940 6.750 5.860 6.369 4,493,819 +0.38(+6.41%)
Oct 28, 2008 5.905 5.985 5.564 5.985 5,664,507 +0.16(+2.70%)
Oct 27, 2008 5.862 6.126 5.777 5.828 3,100,119 -0.14(-2.41%)
Oct 24, 2008 5.780 6.259 5.742 5.972 3,445,123 -0.34(-5.36%)
Oct 23, 2008 6.734 6.920 6.081 6.310 5,323,327 -0.57(-8.32%)
Oct 22, 2008 7.197 7.426 6.699 6.883 2,232,905 -0.52(-7.09%)
Oct 21, 2008 7.648 7.720 7.320 7.408 1,976,678 -0.35(-4.47%)
Oct 20, 2008 7.365 7.757 7.349 7.754 1,970,178 +0.48(+6.55%)
Oct 17, 2008 7.221 7.738 6.739 7.277 2,465,096 -0.01(-0.15%)
Oct 16, 2008 6.806 7.336 6.627 7.288 4,757,912 +0.47(+6.96%)
Oct 15, 2008 7.560 7.624 6.814 6.814 2,957,504 -0.91(-11.83%)
Oct 14, 2008 8.655 8.780 7.520 7.728 3,549,361 -0.65(-7.76%)
Oct 13, 2008 7.421 8.378 7.299 8.378 3,218,903 +1.22(+17.05%)
Oct 10, 2008 7.093 7.498 6.734 7.157 6,702,380 -0.27(-3.59%)
Oct 09, 2008 7.847 8.042 7.330 7.424 3,730,604 -0.30(-3.93%)
Oct 08, 2008 7.520 8.053 7.349 7.728 3,399,774 -0.03(-0.34%)
Oct 07, 2008 8.279 8.279 7.728 7.754 3,973,914 -0.40(-4.87%)
Oct 06, 2008 8.234 8.276 7.709 8.151 3,719,011 -0.28(-3.29%)
Oct 03, 2008 8.879 9.055 8.404 8.428 0 -0.33(-3.77%)
Oct 02, 2008 9.276 9.297 8.751 8.759 3,097,206 -0.58(-6.17%)
Oct 01, 2008 9.430 9.465 9.292 9.334 2,745,413 -0.15(-1.63%)
Sep 30, 2008 9.369 9.531 9.153 9.489 2,901,602 +0.30(+3.28%)
Sep 29, 2008 9.289 9.305 8.975 9.188 2,820,507 -0.24(-2.52%)
Sep 26, 2008 9.236 9.433 9.148 9.425 0 +0.07(+0.80%)
Sep 25, 2008 9.473 9.526 9.289 9.350 1,577,550 -0.09(-0.93%)
Sep 24, 2008 9.571 9.622 9.401 9.438 1,221,156 -0.10(-1.03%)
Sep 23, 2008 9.966 9.987 9.468 9.537 2,430,180 -0.40(-4.00%)
Sep 22, 2008 10.37 10.37 9.923 9.934 1,117,353 -0.43(-4.19%)
Sep 19, 2008 10.13 10.63 10.12 10.37 0 +0.34(+3.35%)
Sep 18, 2008 9.500 10.05 9.278 10.03 4,277,990 +0.62(+6.57%)
Sep 17, 2008 9.441 9.555 9.326 9.414 4,578,681 -0.12(-1.29%)
Sep 16, 2008 9.268 9.611 9.268 9.537 2,886,155 +0.14(+1.47%)
Sep 15, 2008 9.433 9.673 9.350 9.398 1,866,161 -0.34(-3.48%)
Sep 12, 2008 9.593 9.758 9.460 9.737 1,620,798 +0.08(+0.80%)
Sep 11, 2008 9.513 9.665 9.318 9.659 1,668,507 +0.04(+0.44%)
Sep 10, 2008 9.758 9.758 9.545 9.617 2,269,150 +0.02(+0.17%)
Sep 09, 2008 10.05 10.08 9.555 9.601 2,759,914 -0.44(-4.38%)
Sep 08, 2008 9.969 10.10 9.841 10.04 2,092,400 +0.31(+3.20%)
Sep 05, 2008 9.726 9.750 9.529 9.729 0 -0.07(-0.71%)
Sep 04, 2008 10.21 10.22 9.721 9.798 2,188,675 -0.36(-3.57%)
Sep 03, 2008 10.11 10.22 10.07 10.16 2,335,935 +0.05(+0.50%)
Sep 02, 2008 10.18 10.45 10.10 10.11 2,029,818 -0.06(-0.55%)
Aug 29, 2008 10.18 10.24 10.08 10.17 0 -0.04(-0.39%)
Aug 28, 2008 9.982 10.21 9.971 10.21 1,352,783 +0.27(+2.76%)
Aug 27, 2008 9.942 9.969 9.833 9.931 1,950,599 -0.01(-0.08%)
Aug 26, 2008 9.867 9.974 9.801 9.939 1,355,117 +0.07(+0.73%)
Aug 25, 2008 10.03 10.03 9.849 9.867 1,071,250 -0.21(-2.11%)
Aug 22, 2008 10.20 10.20 9.915 10.08 0 -0.18(-1.74%)
Aug 21, 2008 10.35 10.38 10.21 10.26 1,633,644 -0.18(-1.68%)
Aug 20, 2008 10.45 10.55 10.33 10.43 1,101,801 +0.03(+0.28%)
Aug 19, 2008 10.53 10.60 10.37 10.41 1,698,856 -0.21(-1.98%)
Aug 18, 2008 10.41 10.64 10.41 10.62 2,518,960 +0.23(+2.26%)
Aug 15, 2008 10.45 10.48 10.32 10.38 0 -0.01(-0.10%)
Aug 14, 2008 10.23 10.45 10.23 10.39 1,971,897 +0.07(+0.72%)
Aug 13, 2008 10.33 10.36 10.22 10.32 1,459,663 -0.07(-0.69%)
Aug 12, 2008 10.45 10.55 10.34 10.39 1,574,586 -0.03(-0.33%)
Aug 11, 2008 10.23 10.53 10.20 10.42 1,639,299 +0.15(+1.51%)
Aug 08, 2008 9.803 10.33 9.803 10.27 1,719,696 +0.42(+4.22%)
Aug 07, 2008 9.905 9.998 9.782 9.854 1,267,173 -0.13(-1.31%)
Aug 06, 2008 9.857 10.07 9.798 9.984 1,889,811 +0.09(+0.92%)
Aug 05, 2008 9.539 9.913 9.539 9.894 2,113,194 +0.35(+3.69%)
Aug 04, 2008 9.713 9.790 9.446 9.542 2,437,528 -0.19(-1.94%)
Aug 01, 2008 9.646 9.825 9.545 9.731 3,399,590 +0.08(+0.80%)
Jul 31, 2008 9.955 9.992 9.625 9.654 3,374,641 -0.38(-3.82%)
Jul 30, 2008 9.905 10.15 9.902 10.04 2,645,821 +0.13(+1.26%)
Jul 29, 2008 9.913 9.926 9.678 9.913 2,562,084 +0.16(+1.61%)
Jul 28, 2008 9.841 9.889 9.675 9.755 2,860,985 -0.09(-0.89%)
Jul 25, 2008 10.30 10.33 9.833 9.843 4,432,700 -0.46(-4.50%)
Jul 24, 2008 10.58 10.68 10.22 10.31 3,498,927 -0.32(-3.01%)
Jul 23, 2008 10.61 10.74 10.51 10.63 3,510,032 -0.01(-0.05%)
Jul 22, 2008 10.73 10.81 10.63 10.63 2,980,516 -0.15(-1.36%)
Jul 21, 2008 10.67 10.80 10.50 10.78 1,324,242 +0.16(+1.53%)
Jul 18, 2008 10.50 10.66 10.49 10.62 1,783,730 +0.07(+0.68%)
Jul 17, 2008 10.42 10.55 10.31 10.54 1,753,832 +0.11(+1.02%)
Jul 16, 2008 10.20 10.44 9.987 10.44 1,713,350 +0.29(+2.81%)
Jul 15, 2008 10.05 10.28 9.857 10.15 2,725,366 +0.03(+0.26%)
Jul 14, 2008 10.13 10.25 9.966 10.13 1,942,039 +0.08(+0.80%)
Jul 11, 2008 9.857 10.14 9.769 10.05 3,137,354 +0.12(+1.21%)
Jul 10, 2008 9.931 10.04 9.763 9.926 3,230,079 +0.01(+0.08%)
Jul 09, 2008 10.17 10.26 9.883 9.918 2,324,699 -0.21(-2.10%)
Jul 08, 2008 9.921 10.14 9.833 10.13 2,274,509 +0.17(+1.66%)
Jul 07, 2008 9.992 10.15 9.795 9.966 1,926,514 +0.00(+0.00%)
Jul 04, 2008 10.00 10.24 9.955 9.966 2,323,089 +0.00(+0.00%)
Jul 03, 2008 10.00 10.24 9.955 9.966 2,323,089 -0.02(-0.16%)
Jul 02, 2008 9.803 10.16 9.803 9.982 2,673,858 -0.06(-0.58%)
Jul 01, 2008 10.05 10.11 9.801 10.04 3,610,986 -0.10(-1.03%)
Jun 30, 2008 10.16 10.23 10.06 10.14 2,361,181 -0.10(-0.94%)
Jun 27, 2008 10.15 10.33 10.06 10.24 2,642,864 +0.05(+0.52%)
Jun 26, 2008 10.39 10.39 10.19 10.19 1,314,590 -0.30(-2.87%)
Jun 25, 2008 10.57 10.58 10.39 10.49 1,753,573 -0.07(-0.63%)
Jun 24, 2008 10.85 10.85 10.55 10.55 1,768,914 -0.32(-2.96%)
Jun 23, 2008 10.92 11.03 10.80 10.88 1,271,148 -0.00(-0.02%)
Jun 20, 2008 11.04 11.04 10.86 10.88 2,223,445 -0.24(-2.16%)
Jun 19, 2008 10.80 11.13 10.72 11.12 2,087,495 +0.34(+3.16%)
Jun 18, 2008 10.70 10.81 10.61 10.78 1,968,309 +0.05(+0.47%)
Jun 17, 2008 10.74 10.81 10.66 10.73 2,460,094 +0.02(+0.17%)
Jun 16, 2008 10.74 10.84 10.65 10.71 2,620,437 -0.06(-0.54%)
Jun 13, 2008 10.65 10.81 10.57 10.77 1,697,340 +0.20(+1.89%)
Jun 12, 2008 10.54 10.76 10.53 10.57 1,704,625 +0.06(+0.58%)
Jun 11, 2008 10.62 10.62 10.47 10.51 1,533,083 -0.08(-0.75%)
Jun 10, 2008 10.62 10.66 10.41 10.59 1,467,476 +0.04(+0.40%)
Jun 09, 2008 10.53 10.58 10.41 10.54 1,242,378 +0.06(+0.58%)
Jun 06, 2008 10.51 10.61 10.41 10.48 2,049,347 -0.09(-0.88%)
Jun 05, 2008 10.46 10.62 10.43 10.58 2,703,532 +0.11(+1.07%)
Jun 04, 2008 10.51 10.54 10.42 10.46 2,510,250 -0.06(-0.58%)
Jun 03, 2008 10.66 10.66 10.43 10.53 1,779,685 -0.12(-1.15%)
Jun 02, 2008 10.70 10.74 10.59 10.65 1,541,212 -0.12(-1.14%)
May 30, 2008 10.85 10.85 10.58 10.77 2,690,142 -0.09(-0.86%)
May 29, 2008 10.78 10.90 10.73 10.86 1,507,069 +0.10(+0.94%)
May 28, 2008 10.83 10.83 10.63 10.76 1,275,122 +0.03(+0.27%)
May 27, 2008 10.62 10.77 10.62 10.73 1,316,662 +0.08(+0.75%)
May 26, 2008 10.68 10.68 10.54 10.65 0 +0.00(+0.00%)
May 23, 2008 10.68 10.68 10.54 10.65 1,003,421 -0.04(-0.35%)
May 22, 2008 10.68 10.83 10.66 10.69 1,319,754 +0.01(+0.07%)
May 21, 2008 10.86 10.91 10.66 10.68 1,293,773 -0.18(-1.62%)
May 20, 2008 10.93 10.98 10.79 10.86 1,063,594 -0.13(-1.14%)
May 19, 2008 10.73 11.10 10.73 10.98 2,798,853 +0.26(+2.46%)
May 16, 2008 10.91 10.96 10.69 10.72 1,723,820 -0.12(-1.13%)
May 15, 2008 10.92 10.92 10.70 10.84 1,794,486 -0.05(-0.46%)
May 14, 2008 10.83 11.01 10.70 10.89 1,130,950 +0.07(+0.62%)
May 13, 2008 10.89 10.90 10.69 10.83 1,088,036 -0.10(-0.90%)
May 12, 2008 10.73 10.93 10.66 10.93 1,246,739 +0.22(+2.02%)
May 09, 2008 10.66 10.73 10.53 10.71 531,451 -0.04(-0.40%)
May 08, 2008 10.65 10.77 10.58 10.75 790,242 +0.14(+1.36%)
May 07, 2008 10.71 10.81 10.61 10.61 1,111,942 -0.09(-0.87%)
May 06, 2008 10.62 10.71 10.54 10.70 1,751,141 +0.01(+0.07%)
May 05, 2008 10.93 10.93 10.53 10.69 2,211,916 -0.35(-3.16%)
May 02, 2008 11.19 11.20 10.94 11.04 1,489,246 -0.11(-0.96%)
May 01, 2008 11.07 11.24 11.01 11.15 2,250,228 +0.11(+1.04%)
Apr 30, 2008 10.72 11.09 10.70 11.03 3,181,893 +0.32(+2.96%)
Apr 29, 2008 10.56 10.92 10.55 10.72 1,621,995 -0.07(-0.69%)
Apr 28, 2008 10.65 10.81 10.57 10.79 1,674,347 +0.18(+1.68%)
Apr 25, 2008 10.32 10.65 10.31 10.61 2,019,644 +0.37(+3.59%)
Apr 24, 2008 10.42 10.47 9.894 10.25 2,568,708 -0.13(-1.23%)
Apr 23, 2008 10.49 10.53 10.24 10.37 2,999,089 -0.15(-1.39%)
Apr 22, 2008 10.42 10.62 10.40 10.52 2,769,848 +0.06(+0.54%)
Apr 21, 2008 10.34 10.46 10.27 10.46 1,371,678 +0.06(+0.59%)
Apr 18, 2008 10.28 10.42 10.25 10.40 1,156,694 +0.23(+2.25%)
Apr 17, 2008 10.25 10.25 10.02 10.17 1,150,138 -0.14(-1.32%)
Apr 16, 2008 10.04 10.31 10.04 10.31 1,322,854 +0.36(+3.64%)
Apr 15, 2008 9.838 9.969 9.803 9.947 1,417,331 +0.12(+1.22%)
Apr 14, 2008 9.934 9.934 9.806 9.827 2,042,795 -0.09(-0.91%)
Apr 11, 2008 9.982 10.04 9.870 9.918 1,722,338 -0.15(-1.46%)
Apr 10, 2008 10.02 10.13 9.902 10.06 1,509,080 +0.07(+0.67%)
Apr 09, 2008 10.08 10.15 9.984 9.998 3,119,682 -0.07(-0.71%)
Apr 08, 2008 9.982 10.10 9.902 10.07 1,588,006 +0.04(+0.37%)
Apr 07, 2008 10.15 10.21 10.00 10.03 1,333,564 -0.05(-0.53%)
Apr 04, 2008 10.09 10.15 9.958 10.09 1,327,609 +0.02(+0.18%)
Apr 03, 2008 9.934 10.07 9.899 10.07 1,265,406 +0.10(+0.96%)
Apr 02, 2008 9.998 10.07 9.913 9.971 1,697,776 +0.00(+0.03%)
Apr 01, 2008 9.726 9.974 9.654 9.969 2,142,898 +0.31(+3.17%)
Mar 31, 2008 9.686 9.750 9.593 9.662 1,933,607 -0.01(-0.08%)
Mar 28, 2008 9.723 9.782 9.651 9.670 996,373 -0.01(-0.06%)
Mar 27, 2008 9.761 9.793 9.652 9.675 1,639,982 -0.07(-0.71%)
Mar 26, 2008 9.793 9.793 9.654 9.745 1,190,770 -0.11(-1.11%)
Mar 25, 2008 9.665 9.881 9.657 9.854 1,528,677 +0.21(+2.18%)
Mar 24, 2008 9.388 9.742 9.385 9.643 1,594,348 +0.29(+3.13%)
Mar 21, 2008 9.300 9.420 9.196 9.350 1,552,542 +0.00(+0.00%)
Mar 20, 2008 9.300 9.420 9.196 9.350 1,552,542 +0.04(+0.46%)
Mar 19, 2008 9.454 9.566 9.308 9.308 1,456,469 -0.12(-1.24%)
Mar 18, 2008 9.345 9.484 9.238 9.425 2,293,679 +0.22(+2.34%)
Mar 17, 2008 9.025 9.326 8.969 9.209 1,221,543 +0.01(+0.06%)
Mar 14, 2008 9.545 9.545 9.124 9.204 1,872,282 -0.25(-2.62%)
Mar 13, 2008 9.206 9.510 9.113 9.452 1,854,137 +0.13(+1.43%)
Mar 12, 2008 9.286 9.465 9.270 9.318 1,691,771 +0.07(+0.72%)
Mar 11, 2008 9.081 9.281 9.079 9.252 1,691,396 +0.37(+4.11%)
Mar 10, 2008 9.150 9.150 8.879 8.887 1,618,441 -0.23(-2.54%)
Mar 07, 2008 9.140 9.310 9.092 9.118 1,896,071 -0.12(-1.27%)
Mar 06, 2008 9.393 9.476 9.230 9.236 1,396,754 -0.22(-2.37%)
Mar 05, 2008 9.334 9.547 9.300 9.460 2,697,208 +0.18(+1.92%)
Mar 04, 2008 9.222 9.361 9.140 9.281 2,361,166 -0.02(-0.23%)
Mar 03, 2008 9.265 9.334 9.174 9.302 1,991,246 +0.05(+0.58%)
Feb 29, 2008 9.345 9.409 9.188 9.249 1,974,786 -0.21(-2.17%)
Feb 28, 2008 9.494 9.659 9.369 9.454 1,267,327 -0.11(-1.11%)
Feb 27, 2008 9.609 9.686 9.497 9.561 1,215,163 -0.06(-0.61%)
Feb 26, 2008 9.268 9.646 9.268 9.619 3,233,805 +0.30(+3.26%)
Feb 25, 2008 9.428 9.428 9.065 9.316 4,762,663 -0.23(-2.40%)
Feb 22, 2008 9.587 9.590 9.356 9.545 1,652,367 -0.03(-0.36%)
Feb 21, 2008 9.814 9.878 9.484 9.579 1,784,822 -0.18(-1.83%)
Feb 20, 2008 9.601 9.774 9.513 9.758 1,618,966 +0.13(+1.36%)
Feb 19, 2008 9.697 9.771 9.579 9.627 1,503,755 +0.01(+0.14%)
Feb 18, 2008 9.566 9.630 9.412 9.614 0 +0.00(+0.00%)
Feb 15, 2008 9.566 9.630 9.412 9.614 1,311,610 +0.05(+0.50%)
Feb 14, 2008 9.790 9.830 9.521 9.566 1,467,067 -0.19(-1.99%)
Feb 13, 2008 9.489 9.801 9.489 9.761 2,021,201 +0.22(+2.26%)
Feb 12, 2008 9.539 9.611 9.449 9.545 1,877,161 +0.09(+0.99%)
Feb 11, 2008 9.337 9.465 9.220 9.452 2,127,849 +0.08(+0.82%)
Feb 08, 2008 9.356 9.454 9.097 9.374 2,263,326 -0.02(-0.20%)
Feb 07, 2008 9.241 9.433 9.153 9.393 1,956,409 +0.12(+1.26%)
Feb 06, 2008 9.385 9.454 9.246 9.276 1,946,580 -0.03(-0.29%)
Feb 05, 2008 9.289 9.393 9.193 9.302 2,629,976 -0.14(-1.47%)
Feb 04, 2008 9.377 9.500 9.286 9.441 1,724,413 +0.03(+0.28%)
Feb 01, 2008 9.118 9.414 9.057 9.414 2,253,396 +0.30(+3.24%)
Jan 31, 2008 8.828 9.174 8.791 9.118 2,784,593 +0.19(+2.15%)
Jan 30, 2008 8.911 9.206 8.820 8.927 2,276,461 -0.05(-0.59%)
Jan 29, 2008 9.004 9.214 8.729 8.980 3,839,886 -0.28(-3.05%)
Jan 28, 2008 9.206 9.318 8.980 9.262 3,595,266 +0.09(+0.99%)
Jan 25, 2008 9.086 9.249 9.015 9.172 2,509,725 +0.13(+1.47%)
Jan 24, 2008 9.097 9.148 8.836 9.039 2,603,279 +0.02(+0.21%)
Jan 23, 2008 8.431 9.057 8.394 9.020 2,814,990 +0.39(+4.54%)
Jan 22, 2008 8.207 8.753 8.207 8.628 2,363,248 -0.07(-0.83%)
Jan 21, 2008 8.665 8.924 8.631 8.700 0 +0.00(+0.00%)
Jan 18, 2008 8.665 8.924 8.631 8.700 2,396,532 +0.07(+0.86%)
Jan 17, 2008 8.967 9.100 8.612 8.626 2,207,912 -0.32(-3.60%)
Jan 16, 2008 8.953 9.180 8.927 8.948 3,205,805 -0.08(-0.91%)
Jan 15, 2008 8.999 9.126 8.999 9.031 2,786,094 -0.11(-1.17%)
Jan 14, 2008 9.113 9.180 9.012 9.137 1,149,864 +0.10(+1.15%)
Jan 11, 2008 9.193 9.230 9.025 9.033 2,722,296 -0.24(-2.59%)
Jan 10, 2008 9.052 9.388 8.988 9.273 1,924,071 +0.14(+1.52%)
Jan 09, 2008 9.033 9.156 8.927 9.134 1,711,661 +0.10(+1.15%)
Jan 08, 2008 9.310 9.382 9.025 9.031 2,149,615 -0.19(-2.08%)
Jan 07, 2008 9.289 9.393 9.156 9.222 1,851,885 -0.02(-0.26%)
Jan 04, 2008 9.659 9.673 9.212 9.246 2,522,270 -0.44(-4.57%)
Jan 03, 2008 9.834 9.862 9.662 9.689 1,674,883 -0.12(-1.22%)
Jan 02, 2008 9.883 10.01 9.750 9.809 1,239,181 -0.12(-1.21%)
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.