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
)
71.85
-1.66 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2003
8.133
8.444
8.133
8.284
3,435,000
+0.09(+1.09%)
Mar 28, 2003
8.444
8.444
8.111
8.196
37,200
+0.02(+0.27%)
Mar 27, 2003
8.267
8.444
8.036
8.173
17,850
-0.20(-2.39%)
Mar 26, 2003
8.702
8.702
8.169
8.373
80,700
-0.44(-4.94%)
Mar 25, 2003
8.556
8.822
8.556
8.809
2,205,000
+0.05(+0.56%)
Mar 24, 2003
8.889
9.000
8.760
8.760
34,650
-0.08(-0.96%)
Mar 21, 2003
8.889
9.098
8.758
8.844
151,350
-0.04(-0.50%)
Mar 20, 2003
8.489
8.889
8.444
8.889
37,309
+0.31(+3.63%)
Mar 19, 2003
8.196
8.693
8.196
8.578
12,150
+0.38(+4.61%)
Mar 18, 2003
8.071
8.444
8.071
8.200
20,700
+0.03(+0.33%)
Mar 17, 2003
7.831
8.173
7.511
8.173
21,300
+0.44(+5.63%)
Mar 14, 2003
7.822
7.827
7.698
7.738
4,800
-0.08(-1.08%)
Mar 13, 2003
7.596
7.822
7.596
7.822
6,900
+0.32(+4.20%)
Mar 12, 2003
7.738
7.778
7.427
7.507
358,800
-0.33(-4.20%)
Mar 11, 2003
7.822
7.836
7.782
7.836
15,150
+0.01(+0.17%)
Mar 10, 2003
7.782
7.831
7.778
7.822
10,800
+0.02(+0.28%)
Mar 07, 2003
8.000
8.018
7.796
7.800
8,850
-0.30(-3.73%)
Mar 06, 2003
7.813
8.444
7.813
8.102
25,800
+0.28(+3.52%)
Mar 05, 2003
7.920
7.920
7.822
7.827
6,450
-0.13(-1.67%)
Mar 04, 2003
7.973
8.076
7.951
7.960
39,450
-0.08(-1.00%)
Mar 03, 2003
8.316
8.316
7.933
8.040
40,800
-0.23(-2.79%)
Feb 28, 2003
7.862
8.400
7.804
8.271
26,550
+0.25(+3.10%)
Feb 27, 2003
7.649
8.022
7.649
8.022
28,050
+0.23(+2.97%)
Feb 26, 2003
7.862
7.898
7.600
7.791
72,300
-0.08(-0.96%)
Feb 25, 2003
8.022
8.022
7.756
7.867
69,600
-0.13(-1.61%)
Feb 24, 2003
7.956
8.049
7.956
7.996
4,500
-0.00(-0.06%)
Feb 21, 2003
8.151
8.151
7.960
8.000
34,200
-0.18(-2.17%)
Feb 20, 2003
7.996
8.222
7.973
8.178
15,600
+0.18(+2.28%)
Feb 19, 2003
8.022
8.044
7.778
7.996
49,650
-0.03(-0.33%)
Feb 18, 2003
8.067
8.067
7.978
8.022
14,100
-0.06(-0.72%)
Feb 14, 2003
8.018
8.116
7.947
8.080
2,550
+0.12(+1.46%)
Feb 13, 2003
7.982
8.116
7.956
7.964
14,100
+0.01(+0.11%)
Feb 12, 2003
7.911
7.978
7.853
7.956
16,050
+0.02(+0.28%)
Feb 11, 2003
7.822
7.951
7.822
7.933
18,300
+0.07(+0.85%)
Feb 10, 2003
7.778
7.889
7.778
7.867
9,150
+0.07(+0.85%)
Feb 07, 2003
7.778
7.844
7.769
7.800
16,500
+0.01(+0.17%)
Feb 06, 2003
7.800
7.822
7.756
7.787
31,050
+0.00(+0.00%)
Feb 05, 2003
7.800
7.800
7.636
7.787
19,500
-0.02(-0.23%)
Feb 04, 2003
7.911
7.911
7.467
7.804
44,100
-0.13(-1.62%)
Feb 03, 2003
7.969
8.164
7.933
7.933
24,750
-0.07(-0.83%)
Jan 31, 2003
7.867
8.000
7.778
8.000
45,000
+0.15(+1.87%)
Jan 30, 2003
8.022
8.067
7.853
7.853
19,488
-0.17(-2.11%)
Jan 29, 2003
7.822
8.093
7.822
8.022
170,400
+0.12(+1.46%)
Jan 28, 2003
8.089
8.089
7.782
7.907
60,750
+0.02(+0.23%)
Jan 27, 2003
7.827
7.907
7.604
7.889
24,000
+0.06(+0.79%)
Jan 24, 2003
8.004
8.080
7.827
7.827
16,050
-0.22(-2.71%)
Jan 23, 2003
7.951
8.089
7.951
8.044
6,600
+0.07(+0.84%)
Jan 22, 2003
8.062
8.080
7.978
7.978
8,850
-0.10(-1.26%)
Jan 21, 2003
8.324
8.324
8.049
8.080
7,950
-0.18(-2.15%)
Jan 17, 2003
8.249
8.249
8.227
8.258
6,000
-0.10(-1.17%)
Jan 16, 2003
8.178
8.356
8.178
8.356
110,250
+0.12(+1.46%)
Jan 15, 2003
8.218
8.271
7.978
8.235
367,050
+0.01(+0.16%)
Jan 14, 2003
8.240
8.333
8.044
8.222
7,500
+0.10(+1.20%)
Jan 13, 2003
8.440
8.440
8.049
8.124
10,650
-0.03(-0.33%)
Jan 10, 2003
8.231
8.356
8.053
8.151
4,650
-0.17(-2.04%)
Jan 09, 2003
8.382
8.400
8.254
8.320
5,100
-0.04(-0.47%)
Jan 08, 2003
8.547
8.547
8.222
8.360
20,100
+0.04(+0.48%)
Jan 07, 2003
8.627
8.742
8.320
8.320
9,300
-0.43(-4.93%)
Jan 06, 2003
8.631
8.756
8.622
8.751
8,100
+0.08(+0.87%)
Jan 03, 2003
8.867
8.867
8.569
8.676
21,900
-0.08(-0.91%)
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
.