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
Gibraltar Ind Inc
(NQ:
ROCK
)
72.89
-0.59 (-0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
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, 2002
9.111
9.373
9.004
9.124
29,250
+0.02(+0.20%)
Oct 30, 2002
8.787
9.231
8.787
9.106
12,048
+0.32(+3.64%)
Oct 29, 2002
8.920
8.920
8.511
8.787
7,800
+0.25(+2.90%)
Oct 28, 2002
9.004
9.120
8.338
8.539
30,480
-0.57(-6.28%)
Oct 25, 2002
9.289
9.289
8.898
9.111
42,300
-0.00(-0.05%)
Oct 24, 2002
9.156
9.329
8.964
9.116
69,300
-0.28(-2.93%)
Oct 23, 2002
8.778
9.427
8.556
9.391
58,350
+0.50(+5.65%)
Oct 22, 2002
9.156
9.307
8.782
8.889
54,150
-0.56(-5.88%)
Oct 21, 2002
9.022
9.467
9.022
9.444
23,100
+0.15(+1.63%)
Oct 18, 2002
8.956
9.293
8.956
9.293
4,500
+0.05(+0.53%)
Oct 17, 2002
9.227
9.307
9.102
9.244
10,200
+0.25(+2.77%)
Oct 16, 2002
8.711
8.996
8.711
8.996
10,200
+0.04(+0.45%)
Oct 15, 2002
8.953
9.129
8.953
8.956
5,400
+0.07(+0.80%)
Oct 14, 2002
8.809
9.066
8.809
8.884
6,000
+0.08(+0.91%)
Oct 11, 2002
8.756
9.138
8.756
8.804
11,550
+0.14(+1.59%)
Oct 10, 2002
8.893
9.000
8.667
8.667
41,550
-0.25(-2.84%)
Oct 09, 2002
9.200
9.329
8.889
8.920
21,652
-0.37(-3.97%)
Oct 08, 2002
9.333
9.333
9.209
9.289
60,750
-0.16(-1.65%)
Oct 07, 2002
9.454
10.03
9.444
9.444
60,750
-0.28(-2.92%)
Oct 04, 2002
9.569
9.729
9.556
9.729
21,000
+0.28(+2.96%)
Oct 03, 2002
9.773
9.773
9.444
9.449
13,350
-0.23(-2.34%)
Oct 02, 2002
10.18
10.20
9.622
9.676
28,950
-0.48(-4.77%)
Oct 01, 2002
9.609
10.21
9.609
10.16
34,495
+0.27(+2.70%)
Sep 30, 2002
9.773
9.977
9.467
9.893
158,755
+0.04(+0.45%)
Sep 27, 2002
9.062
9.911
9.062
9.849
122,100
+0.84(+9.32%)
Sep 26, 2002
8.844
9.111
8.836
9.009
22,800
+0.27(+3.10%)
Sep 25, 2002
8.733
8.849
8.604
8.738
185,400
-0.02(-0.20%)
Sep 24, 2002
8.644
8.889
8.640
8.756
38,700
+0.08(+0.87%)
Sep 23, 2002
8.960
9.036
8.667
8.680
112,350
-0.59(-6.38%)
Sep 20, 2002
9.022
9.338
8.933
9.271
61,050
+0.29(+3.22%)
Sep 19, 2002
8.933
9.013
8.933
8.982
61,500
+0.05(+0.55%)
Sep 18, 2002
8.920
9.182
8.876
8.933
32,100
+0.01(+0.15%)
Sep 17, 2002
9.227
9.417
8.920
8.920
27,450
-0.27(-2.90%)
Sep 16, 2002
9.236
9.538
9.178
9.187
15,150
-0.10(-1.10%)
Sep 13, 2002
9.511
9.600
9.178
9.289
18,900
-0.23(-2.38%)
Sep 12, 2002
9.556
9.600
9.444
9.516
10,050
+0.11(+1.13%)
Sep 11, 2002
9.107
9.547
9.071
9.409
19,350
+0.30(+3.32%)
Sep 10, 2002
8.991
9.111
8.912
9.107
27,000
+0.12(+1.29%)
Sep 09, 2002
8.933
9.142
8.889
8.991
37,650
+0.08(+0.85%)
Sep 06, 2002
9.218
9.364
8.889
8.916
19,350
-0.10(-1.09%)
Sep 05, 2002
8.951
9.222
8.913
9.013
36,600
+0.06(+0.69%)
Sep 04, 2002
8.827
8.987
8.827
8.951
15,900
+0.06(+0.70%)
Sep 03, 2002
8.813
9.013
8.800
8.889
24,150
+0.00(+0.00%)
Aug 30, 2002
8.947
9.107
8.889
8.889
21,600
-0.19(-2.06%)
Aug 29, 2002
9.164
9.351
8.889
9.076
46,650
+0.08(+0.89%)
Aug 28, 2002
9.436
10.00
8.991
8.996
35,550
-0.36(-3.85%)
Aug 27, 2002
9.134
9.667
9.133
9.356
27,450
+0.07(+0.72%)
Aug 26, 2002
9.307
9.418
9.116
9.289
28,650
-0.02(-0.24%)
Aug 23, 2002
9.369
9.378
8.978
9.311
51,630
-0.46(-4.73%)
Aug 22, 2002
9.360
9.773
9.347
9.773
15,150
+0.12(+1.29%)
Aug 21, 2002
9.289
9.711
9.289
9.649
19,800
+0.19(+2.02%)
Aug 20, 2002
9.333
9.538
9.267
9.458
38,100
+0.35(+3.86%)
Aug 16, 2002
9.060
9.333
8.907
9.107
15,000
-0.12(-1.25%)
Aug 15, 2002
9.329
9.329
8.991
9.222
42,000
-0.02(-0.24%)
Aug 14, 2002
9.138
9.387
8.889
9.244
67,500
+0.21(+2.36%)
Aug 13, 2002
9.258
9.409
8.889
9.031
25,500
-0.44(-4.65%)
Aug 12, 2002
9.329
9.556
9.289
9.471
8,160,000
-0.20(-2.02%)
Aug 07, 2002
9.556
9.737
9.111
9.667
27,450
-0.08(-0.78%)
Aug 06, 2002
9.444
9.742
9.293
9.742
58,350
+0.40(+4.33%)
Aug 05, 2002
9.249
9.427
9.067
9.338
51,600
+0.04(+0.48%)
Aug 02, 2002
9.333
9.333
9.093
9.293
146,550
+0.05(+0.53%)
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
.