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
)
74.26
-0.04 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2003
7.578
7.720
7.556
7.689
55,350
+0.04(+0.52%)
Apr 29, 2003
7.729
7.898
7.649
7.649
12,000
-0.20(-2.49%)
Apr 28, 2003
7.849
8.000
7.689
7.844
21,300
+0.02(+0.28%)
Apr 25, 2003
7.978
8.000
7.813
7.822
13,650
-0.16(-1.95%)
Apr 24, 2003
8.009
8.076
7.853
7.978
18,750
-0.11(-1.37%)
Apr 23, 2003
8.004
8.164
8.004
8.089
55,950
+0.09(+1.11%)
Apr 22, 2003
8.129
8.164
7.778
8.000
26,550
-0.03(-0.33%)
Apr 21, 2003
7.809
8.173
7.662
8.027
30,900
+0.43(+5.61%)
Apr 17, 2003
7.733
7.773
7.556
7.600
19,200
+0.04(+0.59%)
Apr 16, 2003
7.600
7.636
7.502
7.556
50,250
+0.00(+0.00%)
Apr 15, 2003
7.489
7.600
7.422
7.556
29,400
-0.12(-1.51%)
Apr 14, 2003
7.644
7.680
7.622
7.671
15,450
+0.07(+0.88%)
Apr 11, 2003
7.716
7.809
7.604
7.604
12,300
-0.16(-2.06%)
Apr 10, 2003
7.822
7.876
7.556
7.764
229,800
-0.05(-0.68%)
Apr 09, 2003
7.867
8.000
7.804
7.818
13,500
-0.05(-0.68%)
Apr 08, 2003
7.800
7.933
7.800
7.871
9,900
+0.08(+1.09%)
Apr 07, 2003
7.711
7.800
7.658
7.786
131,250
+0.35(+4.72%)
Apr 04, 2003
7.596
7.707
7.400
7.436
421,950
-0.19(-2.45%)
Apr 03, 2003
8.000
8.000
7.613
7.622
15,000
-0.30(-3.81%)
Apr 02, 2003
7.956
8.093
7.871
7.924
28,500
+0.05(+0.62%)
Apr 01, 2003
8.133
8.160
7.778
7.876
39,000
-0.41(-4.94%)
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%)
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
.