Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.R. Grace & Company
(NY:
GRA
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
27.38
27.68
26.86
27.41
597,124
+0.24(+0.89%)
Oct 30, 2007
27.73
28.04
27.05
27.17
622,283
-0.73(-2.62%)
Oct 29, 2007
28.43
28.48
27.63
27.90
476,296
-0.28(-0.99%)
Oct 26, 2007
28.13
28.53
27.90
28.18
538,816
+0.25(+0.90%)
Oct 25, 2007
28.55
28.55
27.53
27.93
412,480
-0.13(-0.46%)
Oct 24, 2007
27.82
28.31
27.32
28.06
644,959
+0.17(+0.60%)
Oct 23, 2007
27.89
28.14
27.13
27.89
886,832
+0.19(+0.67%)
Oct 22, 2007
27.76
27.78
26.86
27.71
724,432
-0.10(-0.37%)
Oct 19, 2007
28.16
28.24
27.69
27.81
748,079
-0.44(-1.54%)
Oct 18, 2007
27.78
28.34
27.78
28.25
589,350
+0.16(+0.56%)
Oct 17, 2007
28.05
28.64
27.66
28.09
1,145,982
+0.20(+0.73%)
Oct 16, 2007
28.06
28.69
27.62
27.89
902,921
-0.25(-0.89%)
Oct 15, 2007
27.56
29.30
26.95
28.14
1,578,223
-0.25(-0.88%)
Oct 12, 2007
26.78
30.38
26.78
28.39
6,278,776
+1.69(+6.31%)
Oct 11, 2007
26.32
27.09
26.10
26.70
1,003,234
+0.53(+2.02%)
Oct 10, 2007
26.14
26.39
25.70
26.17
370,692
+0.03(+0.11%)
Oct 09, 2007
25.88
26.14
25.17
26.14
308,712
+0.30(+1.15%)
Oct 08, 2007
25.97
26.15
25.38
25.85
237,554
-0.14(-0.53%)
Oct 05, 2007
26.12
26.27
25.53
25.99
498,323
+0.11(+0.43%)
Oct 04, 2007
25.92
26.13
25.64
25.88
421,334
+0.11(+0.43%)
Oct 03, 2007
25.78
26.14
25.10
25.76
573,261
-0.07(-0.29%)
Oct 02, 2007
25.37
25.95
25.31
25.84
404,274
+0.60(+2.39%)
Oct 01, 2007
24.87
25.92
24.87
25.24
660,292
+0.36(+1.45%)
Sep 28, 2007
24.66
25.86
24.54
24.88
816,538
+0.10(+0.41%)
Sep 27, 2007
25.13
25.38
24.59
24.77
501,239
-0.19(-0.78%)
Sep 26, 2007
24.59
25.25
24.59
24.97
491,737
+0.53(+2.16%)
Sep 25, 2007
24.08
24.63
23.98
24.44
328,256
+0.03(+0.11%)
Sep 24, 2007
25.01
25.38
23.78
24.41
775,398
-0.67(-2.66%)
Sep 21, 2007
24.21
25.48
24.01
25.08
1,864,800
+1.10(+4.60%)
Sep 20, 2007
24.20
24.93
23.26
23.98
1,994,159
-0.29(-1.18%)
Sep 19, 2007
23.92
24.65
23.81
24.26
1,005,501
+0.59(+2.50%)
Sep 18, 2007
23.39
23.88
22.81
23.67
965,441
+0.43(+1.83%)
Sep 17, 2007
23.77
23.87
23.01
23.25
786,412
-0.55(-2.30%)
Sep 14, 2007
23.82
24.05
23.32
23.79
645,931
-0.06(-0.27%)
Sep 13, 2007
23.80
24.01
23.57
23.86
874,955
+0.22(+0.94%)
Sep 12, 2007
23.73
23.82
23.46
23.63
708,559
-0.13(-0.55%)
Sep 11, 2007
23.48
24.00
23.41
23.76
1,262,384
+0.45(+1.95%)
Sep 10, 2007
23.34
23.47
22.55
23.31
876,755
+0.44(+1.90%)
Sep 07, 2007
22.55
24.12
21.97
22.87
1,386,020
-0.02(-0.08%)
Sep 06, 2007
22.01
22.89
21.18
22.89
738,253
+1.16(+5.33%)
Sep 05, 2007
21.33
21.81
21.19
21.74
704,240
+0.19(+0.86%)
Sep 04, 2007
20.68
21.94
20.61
21.55
984,014
+0.86(+4.16%)
Aug 31, 2007
20.39
20.84
20.02
20.69
554,041
+0.58(+2.90%)
Aug 30, 2007
20.00
20.74
19.14
20.11
472,624
-0.25(-1.23%)
Aug 29, 2007
19.70
20.39
19.53
20.36
278,262
+0.80(+4.07%)
Aug 28, 2007
20.22
20.37
19.51
19.56
610,838
-0.82(-4.04%)
Aug 27, 2007
21.15
21.18
20.11
20.38
466,793
-0.92(-4.30%)
Aug 24, 2007
20.24
21.37
20.02
21.30
581,467
+0.98(+4.83%)
Aug 23, 2007
20.37
20.55
19.57
20.32
623,579
+0.01(+0.05%)
Aug 22, 2007
19.44
20.34
19.44
20.31
425,761
+1.13(+5.89%)
Aug 21, 2007
19.36
19.91
19.00
19.18
356,115
-0.21(-1.10%)
Aug 20, 2007
19.59
20.18
18.86
19.39
707,803
-0.07(-0.38%)
Aug 17, 2007
20.10
20.25
18.83
19.47
1,050,637
+0.91(+4.89%)
Aug 16, 2007
18.42
18.93
17.14
18.56
1,762,975
+0.18(+0.96%)
Aug 15, 2007
18.63
19.45
17.95
18.38
772,267
-0.31(-1.68%)
Aug 14, 2007
19.68
19.68
18.69
18.70
559,764
-0.79(-4.04%)
Aug 13, 2007
19.49
19.97
19.09
19.49
705,967
+0.39(+2.04%)
Aug 10, 2007
20.84
20.84
18.45
19.10
1,102,683
+0.00(+0.00%)
Aug 09, 2007
18.80
19.61
18.63
19.10
1,742,999
-0.27(-1.39%)
Aug 08, 2007
18.96
19.89
18.92
19.36
1,232,690
+0.62(+3.31%)
Aug 07, 2007
18.01
18.98
17.95
18.74
1,049,989
+0.45(+2.48%)
Aug 06, 2007
18.29
18.50
17.21
18.29
1,363,560
-0.20(-1.10%)
Aug 03, 2007
18.79
19.17
18.38
18.49
1,117,368
-0.68(-3.53%)
Aug 02, 2007
19.27
19.83
18.92
19.17
1,095,448
-0.03(-0.14%)
Aug 01, 2007
19.04
19.38
18.52
19.20
1,798,824
+0.07(+0.39%)
Jul 31, 2007
18.68
19.58
18.53
19.12
2,904,315
+0.51(+2.74%)
Jul 30, 2007
17.66
18.74
17.53
18.61
1,406,644
+1.15(+6.57%)
Jul 27, 2007
18.57
18.83
16.90
17.47
2,017,158
-1.20(-6.45%)
Jul 26, 2007
19.54
19.92
14.92
18.67
6,003,856
-1.21(-6.10%)
Jul 25, 2007
20.86
21.14
19.49
19.88
1,651,325
-0.84(-4.07%)
Jul 24, 2007
21.33
21.39
20.30
20.73
2,059,054
-0.94(-4.36%)
Jul 23, 2007
21.90
22.18
21.55
21.67
699,705
-0.20(-0.93%)
Jul 20, 2007
22.71
22.78
21.83
21.87
1,029,581
-0.88(-3.87%)
Jul 19, 2007
22.74
22.81
22.47
22.75
340,026
+0.21(+0.94%)
Jul 18, 2007
22.81
22.88
22.25
22.54
594,965
-0.35(-1.54%)
Jul 17, 2007
22.70
23.22
22.60
22.89
428,893
+0.20(+0.90%)
Jul 16, 2007
22.95
23.21
22.52
22.69
516,248
-0.41(-1.76%)
Jul 13, 2007
22.91
23.31
22.77
23.10
375,551
+0.08(+0.36%)
Jul 12, 2007
22.52
23.10
22.37
23.01
517,760
+0.55(+2.43%)
Jul 11, 2007
22.07
22.63
21.92
22.47
714,174
+0.40(+1.80%)
Jul 10, 2007
22.37
22.48
21.75
22.07
697,437
-0.59(-2.62%)
Jul 09, 2007
22.89
23.04
22.57
22.66
484,394
-0.26(-1.13%)
Jul 06, 2007
22.62
23.02
22.17
22.92
402,546
+0.22(+0.98%)
Jul 05, 2007
22.25
22.70
21.95
22.70
526,830
+0.43(+1.91%)
Jul 03, 2007
22.66
22.68
22.12
22.27
549,505
-0.42(-1.84%)
Jul 02, 2007
22.83
23.06
22.66
22.69
625,091
+0.01(+0.04%)
Jun 29, 2007
23.75
23.97
22.62
22.68
1,077,308
-0.97(-4.11%)
Jun 28, 2007
23.42
23.91
23.31
23.65
500,267
+0.28(+1.19%)
Jun 27, 2007
22.32
23.59
21.92
23.37
934,127
+0.72(+3.19%)
Jun 26, 2007
23.45
23.61
22.55
22.65
1,155,701
-0.72(-3.09%)
Jun 25, 2007
23.43
23.75
23.03
23.37
667,203
-0.18(-0.75%)
Jun 22, 2007
23.81
23.81
23.37
23.55
624,335
-0.27(-1.13%)
Jun 21, 2007
23.75
23.84
23.38
23.82
491,845
-0.07(-0.31%)
Jun 20, 2007
24.45
24.94
23.83
23.89
527,802
-0.45(-1.86%)
Jun 19, 2007
24.08
24.61
23.84
24.35
374,795
-0.06(-0.23%)
Jun 18, 2007
24.62
24.75
24.19
24.40
493,680
-0.25(-1.01%)
Jun 15, 2007
23.39
24.89
23.39
24.65
2,023,205
+1.27(+5.43%)
Jun 14, 2007
23.50
24.11
23.21
23.38
674,869
+0.03(+0.12%)
Jun 13, 2007
23.16
23.58
22.88
23.36
902,489
+0.23(+1.00%)
Jun 12, 2007
23.63
23.93
22.85
23.12
899,034
-0.60(-2.54%)
Jun 11, 2007
24.22
24.42
23.64
23.73
706,399
-0.50(-2.06%)
Jun 08, 2007
23.65
24.38
23.18
24.23
550,909
+0.43(+1.79%)
Jun 07, 2007
24.27
24.69
23.55
23.80
1,086,594
-0.76(-3.09%)
Jun 06, 2007
25.02
25.02
24.36
24.56
469,709
-0.55(-2.18%)
Jun 05, 2007
24.88
25.44
24.79
25.11
430,890
+0.03(+0.11%)
Jun 04, 2007
24.81
25.08
24.44
25.08
650,034
+0.08(+0.33%)
Jun 01, 2007
25.27
25.27
24.84
25.00
1,051,285
-0.07(-0.30%)
May 31, 2007
25.33
25.67
24.78
25.07
812,651
-0.10(-0.40%)
May 30, 2007
24.45
25.25
24.17
25.17
454,376
+0.52(+2.10%)
May 29, 2007
24.52
24.77
24.29
24.65
489,901
+0.27(+1.10%)
May 25, 2007
23.83
24.49
23.72
24.38
375,443
+0.69(+2.93%)
May 24, 2007
24.45
24.75
23.61
23.69
622,175
-0.86(-3.51%)
May 23, 2007
24.87
25.20
24.41
24.55
375,659
-0.31(-1.27%)
May 22, 2007
24.94
25.08
24.75
24.87
334,951
-0.17(-0.67%)
May 21, 2007
24.02
25.32
23.81
25.03
1,306,809
+0.94(+3.92%)
May 18, 2007
24.18
24.38
23.80
24.09
571,857
-0.09(-0.38%)
May 17, 2007
24.24
24.38
23.74
24.18
654,353
-0.03(-0.11%)
May 16, 2007
24.16
24.46
23.43
24.21
636,753
+0.11(+0.46%)
May 15, 2007
24.77
24.88
23.89
24.10
692,643
-0.61(-2.47%)
May 14, 2007
25.26
25.37
24.19
24.71
1,037,571
-0.52(-2.06%)
May 11, 2007
25.18
25.61
25.04
25.23
230,967
+0.22(+0.89%)
May 10, 2007
25.44
25.44
24.65
25.00
685,667
-0.44(-1.71%)
May 09, 2007
25.20
25.84
25.05
25.44
574,989
+0.18(+0.70%)
May 08, 2007
25.32
25.45
24.95
25.26
527,170
-0.23(-0.91%)
May 07, 2007
25.15
25.75
25.13
25.50
342,509
+0.23(+0.92%)
May 04, 2007
25.62
25.62
24.99
25.26
969,005
-0.35(-1.37%)
May 03, 2007
26.33
26.44
25.40
25.62
1,212,336
-0.71(-2.71%)
May 02, 2007
25.13
26.41
24.91
26.33
1,328,230
+1.19(+4.75%)
May 01, 2007
24.61
25.22
24.01
25.13
1,204,334
+0.50(+2.03%)
Apr 30, 2007
24.97
25.24
24.25
24.63
1,212,667
-0.63(-2.49%)
Apr 27, 2007
25.82
25.93
25.21
25.26
998,915
-0.70(-2.71%)
Apr 26, 2007
27.09
27.29
25.75
25.97
945,449
-0.82(-3.08%)
Apr 25, 2007
25.85
26.86
25.80
26.79
955,075
+1.02(+3.95%)
Apr 24, 2007
25.99
26.36
25.41
25.77
937,305
-0.18(-0.68%)
Apr 23, 2007
26.16
26.40
25.84
25.95
550,261
-0.35(-1.34%)
Apr 20, 2007
26.57
26.67
25.89
26.30
562,463
+0.37(+1.43%)
Apr 19, 2007
25.56
26.40
25.08
25.93
1,382,459
-0.28(-1.06%)
Apr 18, 2007
26.69
26.93
26.16
26.21
799,775
-0.70(-2.62%)
Apr 17, 2007
27.76
27.78
26.77
26.91
652,518
-0.80(-2.87%)
Apr 16, 2007
27.53
27.77
27.31
27.71
782,209
+0.41(+1.49%)
Apr 13, 2007
27.09
27.54
26.87
27.30
831,007
+0.12(+0.44%)
Apr 12, 2007
26.58
27.18
26.30
27.18
1,121,147
+0.51(+1.91%)
Apr 11, 2007
27.23
27.38
26.60
26.67
833,059
-0.47(-1.74%)
Apr 10, 2007
26.72
27.16
26.59
27.14
826,580
+0.32(+1.21%)
Apr 09, 2007
26.63
26.92
26.56
26.82
786,412
+0.12(+0.45%)
Apr 05, 2007
26.26
26.86
25.98
26.70
535,900
+0.05(+0.17%)
Apr 04, 2007
25.93
26.92
25.79
26.65
1,204,939
+0.82(+3.15%)
Apr 03, 2007
25.22
26.01
25.19
25.84
1,062,024
+0.77(+3.07%)
Apr 02, 2007
24.57
25.22
24.42
25.07
682,860
+0.60(+2.46%)
Mar 30, 2007
24.84
25.06
24.18
24.47
611,809
-0.31(-1.23%)
Mar 29, 2007
25.06
25.13
24.13
24.77
857,570
-0.07(-0.30%)
Mar 28, 2007
24.57
25.14
24.16
24.85
1,068,453
+0.28(+1.13%)
Mar 27, 2007
24.08
24.98
23.80
24.57
1,644,198
+0.23(+0.95%)
Mar 26, 2007
22.63
24.49
22.47
24.34
1,922,137
+1.76(+7.79%)
Mar 23, 2007
22.60
22.83
22.42
22.58
328,769
-0.05(-0.20%)
Mar 22, 2007
22.44
22.77
22.15
22.62
581,575
+0.30(+1.33%)
Mar 21, 2007
22.25
22.89
21.51
22.33
1,116,504
+0.81(+3.74%)
Mar 20, 2007
21.37
21.53
21.19
21.52
459,775
+0.19(+0.87%)
Mar 19, 2007
21.42
21.62
21.13
21.34
761,145
+0.10(+0.48%)
Mar 16, 2007
21.67
21.76
21.07
21.24
2,057,650
-0.53(-2.43%)
Mar 15, 2007
21.62
22.25
21.62
21.76
911,128
+0.16(+0.73%)
Mar 14, 2007
21.36
21.82
20.85
21.61
949,892
+0.17(+0.78%)
Mar 13, 2007
22.69
22.90
21.32
21.44
1,272,858
-1.25(-5.51%)
Mar 12, 2007
22.40
22.91
22.23
22.69
750,347
+0.19(+0.86%)
Mar 09, 2007
21.95
22.76
21.76
22.50
667,419
+0.73(+3.36%)
Mar 08, 2007
21.83
22.19
21.64
21.76
635,781
+0.17(+0.77%)
Mar 07, 2007
21.46
22.00
21.33
21.60
625,091
+0.16(+0.73%)
Mar 06, 2007
21.30
22.09
21.12
21.44
1,155,053
+0.45(+2.16%)
Mar 05, 2007
21.65
21.66
20.38
20.99
961,879
-0.94(-4.31%)
Mar 02, 2007
22.75
22.76
21.76
21.93
985,741
-1.02(-4.44%)
Mar 01, 2007
22.23
23.28
21.73
22.95
919,218
+0.13(+0.57%)
Feb 28, 2007
22.60
23.22
21.53
22.82
1,087,242
+0.44(+1.99%)
Feb 27, 2007
23.62
23.79
21.75
22.37
1,383,105
-1.80(-7.43%)
Feb 26, 2007
24.41
24.75
23.56
24.17
998,704
-0.16(-0.65%)
Feb 23, 2007
23.29
24.75
23.27
24.33
1,248,023
+0.71(+3.02%)
Feb 22, 2007
23.85
24.00
23.00
23.62
841,481
-0.23(-0.97%)
Feb 21, 2007
22.55
24.04
22.55
23.85
1,337,753
+1.18(+5.19%)
Feb 20, 2007
22.84
22.85
22.32
22.67
697,545
-0.18(-0.77%)
Feb 16, 2007
21.93
22.93
21.73
22.85
1,117,476
+0.93(+4.22%)
Feb 15, 2007
22.00
22.28
21.83
21.92
471,005
-0.10(-0.46%)
Feb 14, 2007
21.85
22.12
21.65
22.02
498,703
+0.19(+0.89%)
Feb 13, 2007
21.68
22.00
21.42
21.83
436,853
+0.23(+1.07%)
Feb 12, 2007
21.75
21.75
21.02
21.60
617,824
-0.16(-0.72%)
Feb 09, 2007
22.09
22.54
21.61
21.75
644,743
-0.31(-1.43%)
Feb 08, 2007
20.85
22.15
20.85
22.07
658,348
+0.74(+3.47%)
Feb 07, 2007
21.58
22.13
20.99
21.33
1,356,110
-0.67(-3.03%)
Feb 06, 2007
20.56
22.60
20.47
22.00
1,852,166
+1.48(+7.22%)
Feb 05, 2007
20.38
20.73
20.38
20.51
512,037
+0.08(+0.41%)
Feb 02, 2007
20.53
20.78
20.32
20.43
549,829
+0.01(+0.05%)
Feb 01, 2007
20.24
20.42
20.19
20.42
574,125
+0.32(+1.61%)
Jan 31, 2007
19.98
20.18
19.79
20.10
556,308
+0.13(+0.65%)
Jan 30, 2007
19.89
20.08
19.82
19.97
286,792
-0.01(-0.05%)
Jan 29, 2007
20.10
20.14
19.57
19.98
477,051
-0.20(-1.01%)
Jan 26, 2007
19.68
20.29
19.64
20.18
691,822
+0.27(+1.35%)
Jan 25, 2007
19.82
19.99
19.56
19.91
719,465
+0.21(+1.08%)
Jan 24, 2007
19.54
19.71
19.13
19.70
928,188
+0.16(+0.81%)
Jan 23, 2007
19.86
19.89
19.49
19.54
624,659
-0.04(-0.19%)
Jan 22, 2007
19.52
19.68
19.24
19.58
1,023,210
+0.02(+0.10%)
Jan 19, 2007
19.29
19.75
19.16
19.56
774,426
+0.28(+1.44%)
Jan 18, 2007
18.91
19.43
18.75
19.28
997,187
+0.34(+1.81%)
Jan 17, 2007
18.29
19.00
18.15
18.94
495,624
+0.37(+1.99%)
Jan 16, 2007
18.57
18.81
18.48
18.57
405,461
+0.05(+0.25%)
Jan 12, 2007
18.74
18.94
18.43
18.52
492,169
-0.29(-1.53%)
Jan 11, 2007
18.57
19.12
18.48
18.81
633,621
+0.31(+1.65%)
Jan 10, 2007
18.16
18.61
18.16
18.50
341,646
+0.15(+0.81%)
Jan 09, 2007
18.40
18.51
18.24
18.36
451,892
-0.01(-0.05%)
Jan 08, 2007
18.52
18.67
18.22
18.36
601,228
-0.16(-0.85%)
Jan 05, 2007
18.57
18.58
18.39
18.52
629,734
-0.13(-0.69%)
Jan 04, 2007
18.55
18.77
18.29
18.65
702,728
+0.10(+0.55%)
Jan 03, 2007
18.36
18.89
18.16
18.55
882,405
+0.21(+1.16%)
Dec 29, 2006
18.33
18.49
18.15
18.34
407,729
+0.01(+0.05%)
Dec 28, 2006
18.50
18.74
18.21
18.33
505,450
-0.19(-1.00%)
Dec 27, 2006
18.41
18.55
18.24
18.51
321,777
+0.20(+1.11%)
Dec 26, 2006
18.06
18.40
18.05
18.31
247,920
+0.22(+1.23%)
Dec 22, 2006
18.17
18.23
17.98
18.09
229,671
-0.12(-0.66%)
Dec 21, 2006
18.52
18.71
17.89
18.21
597,124
-0.31(-1.70%)
Dec 20, 2006
18.41
18.69
18.29
18.52
551,341
+0.12(+0.65%)
Dec 19, 2006
18.32
18.61
18.13
18.40
938,662
-0.04(-0.20%)
Dec 18, 2006
18.81
18.89
18.30
18.44
1,328,467
-0.41(-2.16%)
Dec 15, 2006
17.46
18.94
17.46
18.85
3,834,016
+1.60(+9.29%)
Dec 14, 2006
16.81
17.39
16.79
17.24
893,527
+0.47(+2.82%)
Dec 13, 2006
17.12
17.29
16.61
16.77
896,119
-0.22(-1.31%)
Dec 12, 2006
17.50
17.50
16.86
16.99
581,683
-0.51(-2.91%)
Dec 11, 2006
17.15
17.60
17.11
17.50
1,116,504
+0.35(+2.05%)
Dec 08, 2006
16.89
17.36
16.89
17.15
568,942
+0.16(+0.93%)
Dec 07, 2006
17.13
17.36
16.59
16.99
1,031,309
+0.02(+0.11%)
Dec 06, 2006
15.92
17.02
15.54
16.98
2,495,938
+1.05(+6.57%)
Dec 05, 2006
16.11
16.73
15.69
15.93
2,176,644
-0.74(-4.44%)
Dec 04, 2006
17.16
17.50
16.52
16.67
1,782,628
-0.59(-3.43%)
Dec 01, 2006
16.95
17.60
16.69
17.26
3,051,815
+0.25(+1.47%)
Nov 30, 2006
15.25
17.23
15.19
17.01
4,559,636
+1.71(+11.20%)
Nov 29, 2006
14.35
15.44
14.35
15.30
1,815,237
+1.07(+7.48%)
Nov 28, 2006
14.10
14.50
13.99
14.23
641,612
+0.03(+0.20%)
Nov 27, 2006
14.64
14.64
13.97
14.21
1,262,492
-0.53(-3.58%)
Nov 24, 2006
14.35
14.81
14.26
14.73
299,642
+0.30(+2.05%)
Nov 22, 2006
14.63
14.74
14.23
14.44
843,533
-0.18(-1.20%)
Nov 21, 2006
14.73
15.05
14.50
14.61
686,747
-0.07(-0.50%)
Nov 20, 2006
14.49
14.73
14.38
14.69
534,496
+0.27(+1.86%)
Nov 17, 2006
14.22
14.43
13.91
14.42
545,186
+0.08(+0.58%)
Nov 16, 2006
14.12
14.59
14.12
14.34
1,274,370
+0.25(+1.77%)
Nov 15, 2006
13.39
14.35
13.34
14.09
1,873,546
+0.69(+5.19%)
Nov 14, 2006
12.99
13.52
12.85
13.39
645,283
+0.41(+3.14%)
Nov 13, 2006
12.76
13.05
12.61
12.98
314,543
+0.21(+1.67%)
Nov 10, 2006
12.72
12.90
12.62
12.77
293,487
+0.04(+0.29%)
Nov 09, 2006
12.88
12.92
12.65
12.73
320,590
-0.16(-1.22%)
Nov 08, 2006
12.86
13.03
12.65
12.89
434,508
-0.06(-0.43%)
Nov 07, 2006
12.84
13.23
12.79
12.95
615,373
+0.10(+0.79%)
Nov 06, 2006
12.47
12.93
12.38
12.85
402,006
+0.52(+4.21%)
Nov 03, 2006
12.48
12.67
12.11
12.33
364,429
-0.12(-0.97%)
Nov 02, 2006
12.18
12.59
12.16
12.45
346,181
+0.19(+1.59%)
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
.