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 (%)
Apr 30, 2008
23.15
23.64
22.98
23.49
739,162
+0.38(+1.64%)
Apr 29, 2008
23.49
23.50
23.05
23.11
661,146
-0.36(-1.54%)
Apr 28, 2008
23.62
23.79
23.04
23.47
450,250
-0.20(-0.86%)
Apr 25, 2008
23.56
23.77
23.00
23.67
476,415
+0.25(+1.07%)
Apr 24, 2008
23.63
23.80
22.55
23.42
470,804
+0.17(+0.72%)
Apr 23, 2008
23.28
23.87
22.98
23.25
363,618
-0.09(-0.40%)
Apr 22, 2008
23.48
23.61
22.71
23.35
649,167
-0.28(-1.18%)
Apr 21, 2008
23.28
23.73
23.21
23.62
836,974
+0.11(+0.47%)
Apr 18, 2008
24.08
24.08
23.35
23.51
818,325
+0.01(+0.04%)
Apr 17, 2008
23.74
23.87
23.39
23.50
471,072
-0.39(-1.63%)
Apr 16, 2008
23.52
23.89
23.47
23.89
804,564
+0.54(+2.30%)
Apr 15, 2008
24.17
24.17
22.92
23.36
1,162,601
-0.60(-2.51%)
Apr 14, 2008
23.93
24.14
23.51
23.96
821,603
+0.06(+0.27%)
Apr 11, 2008
24.26
24.46
23.54
23.89
648,153
-0.68(-2.75%)
Apr 10, 2008
24.07
24.70
24.00
24.57
845,757
+0.47(+1.96%)
Apr 09, 2008
24.63
24.67
23.85
24.10
1,002,777
-0.48(-1.96%)
Apr 08, 2008
24.54
25.34
24.13
24.58
1,932,008
-0.27(-1.08%)
Apr 07, 2008
27.06
27.78
24.56
24.85
5,726,249
+1.83(+7.97%)
Apr 04, 2008
22.79
23.08
22.37
23.01
475,972
+0.19(+0.81%)
Apr 03, 2008
21.71
22.94
21.71
22.83
905,895
+0.85(+3.88%)
Apr 02, 2008
21.71
22.14
21.20
21.98
335,808
+0.27(+1.24%)
Apr 01, 2008
21.38
22.02
20.97
21.71
551,557
+0.57(+2.72%)
Mar 31, 2008
20.42
21.35
20.31
21.13
642,503
+0.71(+3.49%)
Mar 28, 2008
21.15
21.47
20.27
20.42
815,255
-0.78(-3.67%)
Mar 27, 2008
21.75
21.76
20.62
21.20
399,476
-0.50(-2.30%)
Mar 26, 2008
21.49
21.79
20.61
21.70
596,155
-0.06(-0.26%)
Mar 25, 2008
21.08
22.19
20.56
21.75
1,331,663
+0.59(+2.80%)
Mar 24, 2008
20.11
21.47
19.99
21.16
959,201
+1.09(+5.45%)
Mar 21, 2008
18.92
20.22
18.01
20.07
2,294,726
+0.00(+0.00%)
Mar 20, 2008
18.92
20.22
18.01
20.07
2,294,726
+1.57(+8.51%)
Mar 19, 2008
19.49
20.12
18.49
18.49
1,592,672
-0.77(-3.99%)
Mar 18, 2008
19.00
19.26
18.17
19.26
953,706
+0.74(+4.00%)
Mar 17, 2008
18.79
19.66
18.11
18.52
638,696
-0.56(-2.96%)
Mar 14, 2008
19.60
19.88
18.23
19.09
999,348
-0.31(-1.58%)
Mar 13, 2008
19.22
19.57
18.72
19.39
1,227,056
-0.07(-0.38%)
Mar 12, 2008
19.73
20.10
19.30
19.47
1,142,851
-0.22(-1.13%)
Mar 11, 2008
18.22
19.74
18.22
19.69
831,547
+2.03(+11.48%)
Mar 10, 2008
18.46
18.94
17.60
17.66
687,719
-0.77(-4.17%)
Mar 07, 2008
18.52
18.81
18.12
18.43
585,139
-0.28(-1.48%)
Mar 06, 2008
19.26
19.50
18.69
18.71
652,466
-0.75(-3.86%)
Mar 05, 2008
19.40
19.69
18.80
19.46
512,469
+0.38(+1.99%)
Mar 04, 2008
18.65
19.28
18.30
19.08
1,081,389
+0.26(+1.38%)
Mar 03, 2008
19.72
19.72
17.60
18.82
1,757,252
-0.84(-4.29%)
Feb 29, 2008
20.82
21.04
19.35
19.66
1,048,878
-1.51(-7.13%)
Feb 28, 2008
21.67
21.98
20.87
21.17
817,093
-0.55(-2.52%)
Feb 27, 2008
20.56
21.76
20.44
21.72
843,911
+0.90(+4.32%)
Feb 26, 2008
20.45
21.58
20.22
20.82
712,755
+0.29(+1.40%)
Feb 25, 2008
19.68
20.91
19.36
20.53
748,727
+0.90(+4.58%)
Feb 22, 2008
20.18
20.26
19.24
19.63
1,189,638
-0.48(-2.39%)
Feb 21, 2008
21.08
21.21
19.81
20.11
956,695
-0.77(-3.68%)
Feb 20, 2008
20.60
20.92
19.96
20.88
976,573
+0.19(+0.90%)
Feb 19, 2008
19.83
21.52
19.83
20.70
872,633
+0.31(+1.50%)
Feb 18, 2008
20.78
20.95
20.33
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.78
20.95
20.33
20.39
1,111,998
-0.50(-2.39%)
Feb 14, 2008
21.21
21.64
20.70
20.89
816,901
-0.48(-2.25%)
Feb 13, 2008
21.50
21.70
21.14
21.37
632,755
+0.20(+0.96%)
Feb 12, 2008
21.38
21.80
20.80
21.17
1,993,308
-0.16(-0.74%)
Feb 11, 2008
19.45
21.33
19.32
21.33
1,617,359
+1.85(+9.51%)
Feb 08, 2008
19.52
20.24
19.32
19.48
1,274,262
-0.12(-0.61%)
Feb 07, 2008
19.29
20.14
18.80
19.60
1,205,479
+0.23(+1.20%)
Feb 06, 2008
19.94
20.12
19.27
19.36
635,025
-0.27(-1.37%)
Feb 05, 2008
20.19
20.41
19.35
19.63
898,051
-0.96(-4.68%)
Feb 04, 2008
21.18
21.35
20.36
20.60
1,045,778
-0.61(-2.88%)
Feb 01, 2008
21.07
21.39
20.31
21.21
1,271,724
+0.26(+1.24%)
Jan 31, 2008
19.73
21.24
19.45
20.95
878,734
+0.88(+4.38%)
Jan 30, 2008
20.27
21.07
19.58
20.07
1,100,034
-0.74(-3.56%)
Jan 29, 2008
20.13
20.91
19.64
20.81
1,629,081
+1.51(+7.82%)
Jan 28, 2008
19.03
20.02
18.65
19.30
1,185,287
+0.19(+0.97%)
Jan 25, 2008
18.81
20.06
18.52
19.11
2,144,549
+0.80(+4.35%)
Jan 24, 2008
15.88
18.50
15.88
18.32
1,600,974
+2.44(+15.33%)
Jan 23, 2008
14.83
16.67
14.83
15.88
1,349,931
+0.36(+2.33%)
Jan 22, 2008
15.55
16.91
14.96
15.52
1,247,988
-0.70(-4.34%)
Jan 21, 2008
15.43
16.44
14.51
16.23
0
+0.00(+0.00%)
Jan 18, 2008
15.43
16.44
14.51
16.23
3,325,482
+0.94(+6.18%)
Jan 17, 2008
17.44
17.50
15.17
15.28
3,101,237
-2.12(-12.19%)
Jan 16, 2008
18.76
18.76
17.25
17.40
2,577,083
-1.26(-6.75%)
Jan 15, 2008
20.10
20.30
18.49
18.66
2,035,937
-1.68(-8.24%)
Jan 14, 2008
20.46
20.66
19.95
20.34
725,620
+0.06(+0.27%)
Jan 11, 2008
20.74
20.74
19.93
20.28
1,018,853
-0.67(-3.18%)
Jan 10, 2008
19.26
21.35
19.25
20.95
1,609,915
+1.48(+7.61%)
Jan 09, 2008
19.24
19.76
18.90
19.47
1,342,414
+0.16(+0.82%)
Jan 08, 2008
20.28
20.78
19.21
19.31
1,581,030
-0.85(-4.23%)
Jan 07, 2008
19.99
21.02
19.41
20.16
1,291,611
+0.23(+1.16%)
Jan 04, 2008
21.37
21.37
19.65
19.93
1,932,899
-1.69(-7.84%)
Jan 03, 2008
23.12
23.25
21.54
21.62
1,266,927
-1.62(-6.97%)
Jan 02, 2008
24.11
24.32
23.03
23.25
640,921
-1.00(-4.13%)
Jan 01, 2008
23.94
24.27
23.55
24.25
0
+0.00(+0.00%)
Dec 31, 2007
23.94
24.27
23.55
24.25
732,729
+0.05(+0.19%)
Dec 28, 2007
24.89
25.00
23.97
24.20
410,709
-0.61(-2.46%)
Dec 27, 2007
24.94
25.09
24.10
24.81
470,033
-0.05(-0.19%)
Dec 26, 2007
24.39
24.87
24.18
24.86
359,138
+0.34(+1.40%)
Dec 24, 2007
24.73
25.02
24.21
24.51
409,841
-0.15(-0.60%)
Dec 21, 2007
24.60
24.78
23.92
24.66
1,056,144
+0.60(+2.50%)
Dec 20, 2007
23.12
24.06
22.22
24.06
835,110
+1.28(+5.61%)
Dec 19, 2007
21.34
23.14
21.31
22.78
1,229,126
+1.49(+7.00%)
Dec 18, 2007
21.93
22.17
21.17
21.29
1,377,922
-0.52(-2.38%)
Dec 17, 2007
23.48
23.48
21.79
21.81
1,940,277
-1.67(-7.10%)
Dec 14, 2007
23.38
23.52
23.18
23.48
615,913
-0.24(-1.01%)
Dec 13, 2007
23.89
24.12
23.50
23.72
413,236
-0.31(-1.27%)
Dec 12, 2007
24.52
24.84
23.49
24.02
524,773
+0.13(+0.54%)
Dec 11, 2007
25.30
25.30
23.72
23.89
606,853
-1.26(-5.01%)
Dec 10, 2007
24.70
25.35
24.39
25.15
751,319
+0.45(+1.84%)
Dec 07, 2007
24.58
24.94
24.08
24.70
364,645
+0.17(+0.68%)
Dec 06, 2007
24.50
26.39
23.83
24.53
752,856
-0.06(-0.26%)
Dec 05, 2007
24.54
24.85
24.19
24.60
411,616
+0.50(+2.08%)
Dec 04, 2007
24.46
24.73
24.00
24.10
978,075
-0.64(-2.58%)
Dec 03, 2007
24.80
25.42
24.62
24.74
532,276
-0.28(-1.11%)
Nov 30, 2007
25.35
25.48
24.64
25.01
436,559
+0.05(+0.19%)
Nov 29, 2007
24.82
25.28
24.49
24.97
579,740
-0.02(-0.07%)
Nov 28, 2007
23.65
25.10
23.64
24.99
892,123
+1.48(+6.30%)
Nov 27, 2007
23.04
23.65
22.86
23.50
1,220,192
+0.55(+2.38%)
Nov 26, 2007
23.58
24.08
22.90
22.96
458,803
-0.71(-3.01%)
Nov 23, 2007
23.48
23.79
23.18
23.67
270,703
+0.51(+2.20%)
Nov 21, 2007
22.94
23.60
22.29
23.16
716,043
+0.05(+0.20%)
Nov 20, 2007
23.29
23.86
22.62
23.12
4,318,842
-0.22(-0.95%)
Nov 19, 2007
24.28
24.28
22.88
23.34
762,656
-1.25(-5.08%)
Nov 16, 2007
23.97
24.75
23.37
24.59
1,438,714
+0.07(+0.30%)
Nov 15, 2007
25.36
25.70
24.08
24.51
620,556
-1.06(-4.13%)
Nov 14, 2007
25.68
25.89
25.14
25.57
624,605
+0.10(+0.40%)
Nov 13, 2007
25.00
25.65
24.88
25.47
805,740
+0.69(+2.80%)
Nov 12, 2007
25.63
26.26
24.23
24.77
1,296,289
-0.98(-3.81%)
Nov 09, 2007
25.50
26.13
24.84
25.75
1,011,440
-0.48(-1.84%)
Nov 08, 2007
26.17
26.56
25.07
26.24
724,324
+0.26(+1.00%)
Nov 07, 2007
26.06
26.74
25.93
25.98
731,440
-0.81(-3.01%)
Nov 06, 2007
26.07
26.82
25.24
26.78
1,628,541
+0.57(+2.19%)
Nov 05, 2007
26.37
26.56
25.74
26.21
621,843
-0.55(-2.04%)
Nov 02, 2007
26.43
26.83
25.61
26.76
959,394
+0.68(+2.59%)
Nov 01, 2007
27.18
27.38
25.93
26.08
937,583
-1.33(-4.86%)
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%)
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
.