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 (%)
Jul 31, 2009
7.690
7.950
7.540
7.770
135,277
+0.01(+0.13%)
Jul 30, 2009
7.700
7.870
7.410
7.760
141,269
+0.23(+3.05%)
Jul 29, 2009
7.830
7.960
7.310
7.530
137,320
-0.37(-4.68%)
Jul 28, 2009
7.310
8.100
7.310
7.900
526,057
+0.50(+6.76%)
Jul 27, 2009
7.580
7.740
7.350
7.400
170,378
-0.19(-2.50%)
Jul 24, 2009
7.250
7.750
7.250
7.590
85,408
+0.23(+3.12%)
Jul 23, 2009
7.160
7.390
6.800
7.360
130,109
+0.14(+1.94%)
Jul 22, 2009
7.100
7.340
7.100
7.220
102,666
+0.09(+1.26%)
Jul 21, 2009
7.140
7.300
6.980
7.130
59,211
+0.07(+0.99%)
Jul 20, 2009
7.310
7.400
6.900
7.060
184,375
-0.18(-2.49%)
Jul 17, 2009
7.350
7.350
7.170
7.240
115,728
-0.08(-1.09%)
Jul 16, 2009
7.060
7.390
7.040
7.320
90,898
+0.18(+2.52%)
Jul 15, 2009
6.710
7.170
6.670
7.140
171,604
+0.63(+9.68%)
Jul 14, 2009
6.570
6.640
6.300
6.510
128,103
+0.03(+0.46%)
Jul 13, 2009
6.090
6.500
5.850
6.480
161,299
+0.41(+6.75%)
Jul 10, 2009
6.070
6.160
5.900
6.070
87,115
-0.04(-0.65%)
Jul 09, 2009
6.000
6.390
6.000
6.110
134,296
+0.19(+3.21%)
Jul 08, 2009
6.190
6.190
5.620
5.920
266,829
-0.25(-4.05%)
Jul 07, 2009
6.080
6.430
5.940
6.170
177,766
+0.11(+1.82%)
Jul 06, 2009
6.440
6.520
5.850
6.060
213,983
-0.47(-7.20%)
Jul 02, 2009
7.020
7.020
6.510
6.530
149,158
-0.69(-9.56%)
Jul 01, 2009
6.930
7.355
6.830
7.220
194,037
+0.32(+4.64%)
Jun 30, 2009
6.900
6.930
6.600
6.900
182,997
-0.03(-0.43%)
Jun 29, 2009
6.980
7.170
6.660
6.930
204,769
-0.01(-0.14%)
Jun 26, 2009
6.640
6.960
6.420
6.940
429,465
+0.22(+3.27%)
Jun 25, 2009
6.490
6.720
6.240
6.720
179,894
+0.39(+6.16%)
Jun 24, 2009
5.840
6.560
5.840
6.330
279,628
+0.55(+9.52%)
Jun 23, 2009
6.050
6.100
5.720
5.780
124,912
-0.22(-3.67%)
Jun 22, 2009
6.800
6.800
6.000
6.000
214,908
-0.88(-12.79%)
Jun 19, 2009
6.820
7.240
6.650
6.880
548,823
+0.21(+3.15%)
Jun 18, 2009
6.660
6.740
6.390
6.670
232,613
-0.03(-0.45%)
Jun 17, 2009
6.790
6.830
6.360
6.700
148,914
-0.09(-1.33%)
Jun 16, 2009
7.290
7.570
6.760
6.790
167,562
-0.41(-5.69%)
Jun 15, 2009
7.720
7.980
7.040
7.200
197,310
-0.62(-7.93%)
Jun 12, 2009
8.010
8.010
7.560
7.820
156,272
-0.28(-3.46%)
Jun 11, 2009
8.040
8.500
7.910
8.100
136,915
+0.07(+0.87%)
Jun 10, 2009
8.430
8.440
7.820
8.030
206,992
-0.18(-2.19%)
Jun 09, 2009
8.160
8.550
7.870
8.210
236,770
+0.31(+3.92%)
Jun 08, 2009
7.920
8.130
7.710
7.900
119,787
-0.23(-2.83%)
Jun 05, 2009
8.250
8.520
8.040
8.130
144,201
+0.01(+0.12%)
Jun 04, 2009
7.620
8.145
7.540
8.120
276,853
+0.57(+7.55%)
Jun 03, 2009
7.860
8.160
7.400
7.550
317,482
-0.35(-4.43%)
Jun 02, 2009
7.410
8.430
7.280
7.900
773,488
+0.48(+6.47%)
Jun 01, 2009
7.660
7.850
7.030
7.420
445,914
-0.30(-3.89%)
May 29, 2009
7.590
7.830
7.500
7.720
211,222
+0.17(+2.25%)
May 28, 2009
7.620
7.870
7.430
7.550
274,777
+0.04(+0.53%)
May 27, 2009
7.690
7.960
7.480
7.510
310,863
-0.22(-2.85%)
May 26, 2009
7.290
7.890
7.100
7.730
143,005
+0.33(+4.46%)
May 22, 2009
7.480
7.600
7.370
7.400
141,332
+0.01(+0.14%)
May 21, 2009
7.510
7.670
7.250
7.390
430,256
-0.27(-3.52%)
May 20, 2009
7.990
8.170
7.630
7.660
405,971
-0.26(-3.28%)
May 19, 2009
7.830
8.150
7.710
7.920
205,747
-0.15(-1.86%)
May 18, 2009
7.970
8.270
7.880
8.070
212,596
+0.29(+3.73%)
May 15, 2009
7.640
8.020
7.450
7.780
289,310
+0.12(+1.57%)
May 14, 2009
7.420
8.080
7.180
7.660
223,910
+0.31(+4.22%)
May 13, 2009
7.970
7.970
7.270
7.350
435,934
-0.82(-10.04%)
May 12, 2009
8.140
8.350
7.970
8.170
402,912
+0.03(+0.37%)
May 11, 2009
7.910
8.140
7.740
8.140
233,335
+0.02(+0.25%)
May 08, 2009
7.560
8.160
7.410
8.120
286,544
+0.73(+9.88%)
May 07, 2009
7.900
8.070
7.100
7.390
499,954
-0.97(-11.60%)
May 06, 2009
8.020
8.460
7.700
8.360
229,927
+0.50(+6.36%)
May 05, 2009
8.340
8.460
7.760
7.860
233,166
-0.50(-5.98%)
May 04, 2009
7.360
8.400
7.170
8.360
361,760
+1.26(+17.75%)
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
.