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 28, 2006
14.47
14.91
14.35
14.53
421,874
-0.03(-0.19%)
Apr 27, 2006
14.40
14.99
14.17
14.56
582,979
+0.19(+1.35%)
Apr 26, 2006
14.61
14.73
14.00
14.36
894,391
-0.41(-2.76%)
Apr 25, 2006
14.98
15.05
14.59
14.77
682,644
-0.21(-1.42%)
Apr 24, 2006
14.77
15.15
14.29
14.98
1,174,489
-0.06(-0.37%)
Apr 21, 2006
14.86
15.27
14.73
15.04
1,651,541
-0.33(-2.17%)
Apr 20, 2006
14.86
15.60
14.86
15.37
3,435,465
+0.40(+2.66%)
Apr 19, 2006
12.97
15.03
12.93
14.98
3,471,098
+1.82(+13.79%)
Apr 18, 2006
12.82
13.23
12.69
13.16
997,727
+0.43(+3.35%)
Apr 17, 2006
12.63
13.06
12.57
12.73
1,625,086
+0.09(+0.73%)
Apr 13, 2006
12.84
12.83
12.50
12.64
1,187,878
-0.19(-1.52%)
Apr 12, 2006
12.60
12.87
12.51
12.84
421,442
+0.30(+2.36%)
Apr 11, 2006
13.12
13.13
12.52
12.54
720,976
-0.51(-3.90%)
Apr 10, 2006
12.85
13.15
12.79
13.05
664,071
+0.19(+1.51%)
Apr 07, 2006
13.10
13.23
12.76
12.85
1,322,852
-0.35(-2.67%)
Apr 06, 2006
13.07
13.24
12.87
13.21
984,014
+0.17(+1.28%)
Apr 05, 2006
12.97
13.09
12.83
13.04
1,685,446
+0.09(+0.72%)
Apr 04, 2006
12.95
13.10
12.67
12.95
1,037,787
-0.01(-0.07%)
Apr 03, 2006
12.30
13.10
12.30
12.96
1,969,108
+0.64(+5.19%)
Mar 31, 2006
12.43
12.48
11.99
12.32
1,392,607
-0.36(-2.85%)
Mar 30, 2006
12.87
12.93
12.40
12.68
537,628
-0.15(-1.15%)
Mar 29, 2006
12.49
12.91
12.39
12.83
1,585,674
+0.32(+2.59%)
Mar 28, 2006
12.23
12.60
12.18
12.50
1,116,072
+0.28(+2.27%)
Mar 27, 2006
11.95
12.26
11.92
12.22
806,604
+0.23(+1.93%)
Mar 24, 2006
11.95
12.22
11.83
11.99
642,692
-0.04(-0.31%)
Mar 23, 2006
12.04
12.27
11.95
12.03
596,800
-0.02(-0.15%)
Mar 22, 2006
11.88
12.20
11.81
12.05
983,258
+0.17(+1.40%)
Mar 21, 2006
11.82
12.10
11.59
11.88
1,056,900
+0.06(+0.47%)
Mar 20, 2006
11.77
12.31
11.71
11.83
1,689,550
+0.01(+0.08%)
Mar 17, 2006
11.50
12.01
11.45
11.82
2,772,365
+0.37(+3.24%)
Mar 16, 2006
11.12
11.58
11.12
11.45
2,461,925
+0.33(+3.00%)
Mar 15, 2006
10.09
11.13
10.09
11.11
2,316,909
+1.03(+10.19%)
Mar 14, 2006
9.752
10.22
9.613
10.09
1,493,675
+0.35(+3.62%)
Mar 13, 2006
9.706
9.946
9.696
9.733
687,071
+0.03(+0.29%)
Mar 10, 2006
9.474
9.715
9.261
9.706
528,773
+0.24(+2.54%)
Mar 09, 2006
9.585
9.724
9.428
9.465
895,147
-0.24(-2.48%)
Mar 08, 2006
9.826
9.826
9.557
9.706
917,283
-0.11(-1.13%)
Mar 07, 2006
9.539
9.909
9.539
9.817
1,203,643
+0.27(+2.81%)
Mar 06, 2006
9.641
9.761
9.539
9.548
678,649
-0.17(-1.72%)
Mar 03, 2006
9.631
9.789
9.493
9.715
701,648
+0.08(+0.87%)
Mar 02, 2006
9.715
9.965
9.446
9.631
1,404,269
+0.17(+1.76%)
Mar 01, 2006
9.335
9.715
9.335
9.465
966,197
+0.06(+0.69%)
Feb 28, 2006
9.381
9.641
9.196
9.400
1,737,276
+0.02(+0.20%)
Feb 27, 2006
9.289
9.456
9.205
9.381
951,188
+0.09(+1.00%)
Feb 24, 2006
9.168
9.326
9.159
9.289
849,364
+0.03(+0.30%)
Feb 23, 2006
8.566
9.631
8.529
9.261
2,415,709
+0.69(+8.11%)
Feb 22, 2006
8.585
8.594
8.474
8.566
734,366
-0.03(-0.32%)
Feb 21, 2006
8.409
8.631
8.391
8.594
971,488
+0.12(+1.42%)
Feb 17, 2006
8.335
8.770
8.057
8.474
863,833
-0.25(-2.87%)
Feb 16, 2006
8.539
8.770
8.520
8.724
1,217,897
+0.23(+2.73%)
Feb 15, 2006
8.335
8.817
8.029
8.492
8,014,537
-0.71(-7.75%)
Feb 14, 2006
9.733
10.03
8.900
9.205
3,553,594
-0.53(-5.42%)
Feb 13, 2006
9.780
10.15
9.687
9.733
1,289,271
-0.05(-0.47%)
Feb 10, 2006
9.724
9.937
9.465
9.780
1,812,214
-0.01(-0.09%)
Feb 09, 2006
10.21
10.59
9.789
9.789
2,450,587
-0.42(-4.08%)
Feb 08, 2006
11.19
11.42
10.05
10.21
3,804,861
-0.61(-5.65%)
Feb 07, 2006
11.75
11.75
10.28
10.82
4,798,918
-1.01(-8.54%)
Feb 06, 2006
12.50
12.92
11.78
11.83
2,177,723
-0.68(-5.41%)
Feb 03, 2006
11.58
12.60
11.58
12.50
2,253,309
+0.90(+7.74%)
Feb 02, 2006
11.85
11.85
11.40
11.60
1,284,088
-0.16(-1.34%)
Feb 01, 2006
11.59
12.52
11.22
11.76
4,273,815
+0.21(+1.84%)
Jan 31, 2006
10.46
11.61
10.45
11.55
2,799,683
+1.17(+11.24%)
Jan 30, 2006
10.88
11.03
9.974
10.38
3,685,976
+0.34(+3.41%)
Jan 27, 2006
10.61
10.62
9.807
10.04
1,921,057
-0.57(-5.41%)
Jan 26, 2006
10.46
10.70
10.37
10.61
918,686
+0.29(+2.78%)
Jan 25, 2006
10.07
10.59
9.928
10.33
2,033,463
+0.42(+4.21%)
Jan 24, 2006
9.456
10.00
9.446
9.909
2,778,411
+0.42(+4.39%)
Jan 23, 2006
9.493
9.557
9.344
9.493
638,264
+0.05(+0.49%)
Jan 20, 2006
9.798
9.798
9.446
9.446
552,961
-0.26(-2.67%)
Jan 19, 2006
9.798
9.956
9.696
9.706
1,198,028
-0.08(-0.85%)
Jan 18, 2006
10.00
10.00
9.743
9.789
670,766
-0.31(-3.03%)
Jan 17, 2006
9.631
10.24
9.520
10.09
1,352,331
+0.37(+3.81%)
Jan 13, 2006
9.344
9.770
9.326
9.724
627,035
+0.44(+4.69%)
Jan 12, 2006
9.409
9.502
9.261
9.289
198,789
-0.18(-1.86%)
Jan 11, 2006
9.474
9.622
9.122
9.465
441,202
-0.01(-0.10%)
Jan 10, 2006
9.344
9.622
9.224
9.474
484,826
+0.14(+1.49%)
Jan 09, 2006
9.622
9.706
9.335
9.335
749,807
-0.18(-1.85%)
Jan 06, 2006
9.437
9.622
9.298
9.511
692,254
+0.14(+1.48%)
Jan 05, 2006
9.187
9.428
9.094
9.372
453,620
+0.09(+1.00%)
Jan 04, 2006
9.270
9.289
8.937
9.280
694,198
+0.02(+0.20%)
Jan 03, 2006
8.705
9.344
8.659
9.261
1,168,226
+0.56(+6.38%)
Dec 30, 2005
8.659
8.798
8.529
8.705
435,911
-0.07(-0.84%)
Dec 29, 2005
8.659
8.872
8.659
8.779
291,003
+0.07(+0.85%)
Dec 28, 2005
8.705
8.733
8.622
8.705
470,573
+0.00(+0.00%)
Dec 27, 2005
8.891
8.946
8.520
8.705
449,085
-0.19(-2.19%)
Dec 23, 2005
8.928
9.122
8.826
8.900
227,080
+0.09(+1.05%)
Dec 22, 2005
8.770
8.937
8.696
8.807
450,057
+0.13(+1.49%)
Dec 21, 2005
8.437
8.900
8.437
8.678
492,061
+0.19(+2.29%)
Dec 20, 2005
8.900
8.946
8.391
8.483
849,472
-0.37(-4.18%)
Dec 19, 2005
9.076
9.076
8.826
8.854
505,882
-0.22(-2.45%)
Dec 16, 2005
8.863
9.150
8.798
9.076
976,239
+0.25(+2.83%)
Dec 15, 2005
8.983
8.983
8.659
8.826
643,339
-0.09(-1.04%)
Dec 14, 2005
8.891
9.113
8.807
8.918
673,790
+0.15(+1.69%)
Dec 13, 2005
9.706
9.752
8.631
8.770
1,440,550
-0.93(-9.55%)
Dec 12, 2005
9.085
9.752
9.076
9.696
1,695,596
+0.66(+7.27%)
Dec 09, 2005
8.937
9.122
8.798
9.039
790,407
+0.29(+3.28%)
Dec 08, 2005
8.298
8.826
8.298
8.752
1,065,862
+0.45(+5.47%)
Dec 07, 2005
8.270
8.557
8.233
8.298
989,629
+0.06(+0.79%)
Dec 06, 2005
8.002
8.326
7.909
8.233
345,641
+0.25(+3.13%)
Dec 05, 2005
8.122
8.131
7.863
7.983
168,339
-0.13(-1.60%)
Dec 02, 2005
8.140
8.187
7.872
8.113
308,388
-0.12(-1.46%)
Dec 01, 2005
8.076
8.289
8.057
8.233
349,528
+0.19(+2.30%)
Nov 30, 2005
7.798
8.103
7.733
8.048
485,366
+0.20(+2.60%)
Nov 29, 2005
7.946
8.131
7.826
7.844
458,911
-0.06(-0.82%)
Nov 28, 2005
8.076
8.140
7.835
7.909
315,839
-0.12(-1.50%)
Nov 25, 2005
8.057
8.187
7.900
8.029
121,908
-0.03(-0.34%)
Nov 23, 2005
8.140
8.279
8.048
8.057
357,411
-0.10(-1.25%)
Nov 22, 2005
8.011
8.224
7.965
8.159
502,966
+0.20(+2.56%)
Nov 21, 2005
7.779
8.029
7.687
7.955
542,703
+0.21(+2.75%)
Nov 18, 2005
7.640
7.816
7.529
7.742
421,118
+0.21(+2.83%)
Nov 17, 2005
7.298
7.594
7.298
7.529
439,907
+0.26(+3.57%)
Nov 16, 2005
7.538
7.779
7.224
7.270
1,079,467
-0.05(-0.63%)
Nov 15, 2005
7.279
7.835
7.270
7.316
766,112
+0.08(+1.15%)
Nov 14, 2005
7.187
7.409
7.085
7.233
619,908
+0.21(+3.03%)
Nov 11, 2005
7.020
7.112
6.992
7.020
196,630
+0.00(+0.00%)
Nov 10, 2005
6.918
7.122
6.807
7.020
385,917
+0.03(+0.40%)
Nov 09, 2005
6.946
7.149
6.937
6.992
1,002,910
-0.02(-0.26%)
Nov 08, 2005
6.853
7.029
6.724
7.011
516,896
+0.09(+1.34%)
Nov 07, 2005
6.853
7.029
6.761
6.918
442,822
+0.19(+2.75%)
Nov 04, 2005
6.844
6.899
6.644
6.733
202,029
-0.10(-1.49%)
Nov 03, 2005
6.862
7.020
6.761
6.835
295,970
+0.06(+0.96%)
Nov 02, 2005
6.742
6.816
6.640
6.770
390,776
+0.03(+0.41%)
Nov 01, 2005
6.835
7.048
6.714
6.742
271,459
-0.22(-3.19%)
Oct 31, 2005
6.807
7.038
6.631
6.964
578,336
+0.19(+2.73%)
Oct 28, 2005
6.668
6.844
6.585
6.779
363,673
+0.15(+2.23%)
Oct 27, 2005
6.770
7.001
6.622
6.631
249,107
-0.20(-2.98%)
Oct 26, 2005
6.899
7.112
6.788
6.835
390,020
-0.06(-0.94%)
Oct 25, 2005
7.001
7.112
6.761
6.899
347,153
-0.10(-1.46%)
Oct 24, 2005
7.057
7.112
6.835
7.001
465,930
-0.06(-0.92%)
Oct 21, 2005
6.890
7.251
6.890
7.066
716,549
+0.19(+2.69%)
Oct 20, 2005
6.835
7.316
6.835
6.881
878,842
+0.03(+0.41%)
Oct 19, 2005
6.751
6.937
6.529
6.853
890,720
+0.09(+1.37%)
Oct 18, 2005
6.446
6.825
6.307
6.761
954,967
+0.33(+5.19%)
Oct 17, 2005
6.251
6.566
6.243
6.427
970,624
+0.18(+2.81%)
Oct 14, 2005
6.390
6.529
6.177
6.251
1,173,301
-0.18(-2.74%)
Oct 13, 2005
6.585
6.640
6.186
6.427
769,135
-0.15(-2.25%)
Oct 12, 2005
6.853
6.927
6.464
6.575
1,006,149
-0.27(-3.92%)
Oct 11, 2005
7.353
7.446
6.844
6.844
1,348,767
-0.42(-5.74%)
Oct 10, 2005
7.288
7.464
7.177
7.261
587,838
+0.06(+0.77%)
Oct 07, 2005
7.011
7.400
6.899
7.205
643,879
+0.28(+4.01%)
Oct 06, 2005
7.270
7.418
6.862
6.927
1,144,795
-0.31(-4.35%)
Oct 05, 2005
7.714
7.798
7.242
7.242
540,651
-0.47(-6.12%)
Oct 04, 2005
8.178
8.270
7.714
7.714
476,728
-0.44(-5.45%)
Oct 03, 2005
8.261
8.548
8.122
8.159
375,767
-0.13(-1.56%)
Sep 30, 2005
8.131
8.400
8.066
8.289
540,111
+0.19(+2.29%)
Sep 29, 2005
8.270
8.391
8.029
8.103
894,823
-0.18(-2.13%)
Sep 28, 2005
8.103
8.483
8.066
8.279
423,710
+0.19(+2.29%)
Sep 27, 2005
8.270
8.316
7.983
8.094
204,512
-0.18(-2.13%)
Sep 26, 2005
8.159
8.446
8.150
8.270
368,964
+0.20(+2.53%)
Sep 23, 2005
8.066
8.335
8.020
8.066
321,130
-0.19(-2.35%)
Sep 22, 2005
8.057
8.316
7.927
8.261
425,006
+0.15(+1.83%)
Sep 21, 2005
8.196
8.307
7.881
8.113
623,255
-0.17(-2.01%)
Sep 20, 2005
8.705
8.854
8.094
8.279
1,298,449
-0.43(-4.89%)
Sep 19, 2005
9.141
9.233
8.613
8.705
908,752
-0.44(-4.76%)
Sep 16, 2005
9.289
9.307
9.122
9.141
916,419
-0.06(-0.60%)
Sep 15, 2005
9.261
9.446
9.141
9.196
357,519
-0.06(-0.70%)
Sep 14, 2005
9.511
9.891
9.076
9.261
780,473
-0.25(-2.63%)
Sep 13, 2005
9.928
10.05
9.446
9.511
628,870
-0.51(-5.08%)
Sep 12, 2005
10.09
10.10
9.919
10.02
358,382
-0.06(-0.64%)
Sep 09, 2005
9.928
10.30
9.928
10.09
287,440
+0.15(+1.49%)
Sep 08, 2005
10.19
10.19
9.844
9.937
474,136
-0.25(-2.46%)
Sep 07, 2005
10.02
10.22
9.817
10.19
531,797
+0.17(+1.66%)
Sep 06, 2005
10.85
10.87
9.919
10.02
1,691,385
-0.83(-7.68%)
Sep 02, 2005
10.63
10.95
10.56
10.85
963,174
+0.22(+2.09%)
Sep 01, 2005
9.780
10.67
9.724
10.63
1,554,900
+0.86(+8.82%)
Aug 31, 2005
9.798
9.854
9.585
9.770
546,698
-0.01(-0.09%)
Aug 30, 2005
10.19
10.19
9.391
9.780
1,903,996
+0.81(+8.98%)
Aug 29, 2005
8.826
9.067
8.724
8.974
199,437
+0.10(+1.15%)
Aug 26, 2005
9.261
9.261
8.668
8.872
942,442
-0.39(-4.20%)
Aug 25, 2005
9.196
9.298
9.122
9.261
453,188
+0.06(+0.70%)
Aug 24, 2005
8.983
9.344
8.844
9.196
1,000,103
+0.22(+2.48%)
Aug 23, 2005
9.048
9.196
8.891
8.974
1,263,788
-0.10(-1.12%)
Aug 22, 2005
8.983
9.113
8.844
9.076
911,020
+0.24(+2.73%)
Aug 19, 2005
8.400
9.011
8.400
8.835
1,120,391
+0.41(+4.84%)
Aug 18, 2005
8.428
8.529
8.335
8.428
398,659
+0.00(+0.00%)
Aug 17, 2005
8.335
8.752
8.316
8.428
898,170
+0.09(+1.11%)
Aug 16, 2005
8.400
8.613
8.270
8.335
643,879
-0.11(-1.32%)
Aug 15, 2005
8.437
8.520
8.205
8.446
372,096
-0.01(-0.11%)
Aug 12, 2005
8.409
8.548
8.140
8.455
409,349
-0.03(-0.33%)
Aug 11, 2005
8.668
8.705
8.261
8.483
579,416
-0.13(-1.51%)
Aug 10, 2005
7.927
8.705
7.927
8.613
1,382,349
+0.69(+8.64%)
Aug 09, 2005
7.974
8.048
7.872
7.927
396,067
-0.02(-0.23%)
Aug 08, 2005
7.974
8.094
7.881
7.946
543,135
-0.02(-0.23%)
Aug 05, 2005
7.946
8.076
7.872
7.965
636,753
+0.08(+1.06%)
Aug 04, 2005
7.983
8.131
7.881
7.881
638,264
-0.19(-2.41%)
Aug 03, 2005
7.974
8.122
7.863
8.076
421,658
+0.10(+1.28%)
Aug 02, 2005
7.640
8.076
7.640
7.974
835,326
+0.04(+0.47%)
Aug 01, 2005
7.752
8.029
7.687
7.937
501,995
+0.19(+2.51%)
Jul 29, 2005
7.677
7.807
7.677
7.742
228,267
+0.05(+0.60%)
Jul 28, 2005
7.742
7.779
7.659
7.696
363,565
+0.05(+0.61%)
Jul 27, 2005
7.789
7.881
7.501
7.650
577,472
-0.13(-1.67%)
Jul 26, 2005
7.464
7.816
7.427
7.779
710,071
+0.32(+4.35%)
Jul 25, 2005
7.705
7.742
7.427
7.455
418,851
-0.19(-2.54%)
Jul 22, 2005
7.511
7.705
7.427
7.650
288,736
+0.15(+1.98%)
Jul 21, 2005
7.872
7.872
7.501
7.501
334,627
-0.27(-3.46%)
Jul 20, 2005
7.687
7.890
7.427
7.770
611,486
+0.08(+1.08%)
Jul 19, 2005
7.529
7.742
7.409
7.687
517,976
+0.27(+3.62%)
Jul 18, 2005
7.807
7.835
7.409
7.418
562,679
-0.39(-4.98%)
Jul 15, 2005
7.890
7.946
7.779
7.807
592,481
-0.06(-0.82%)
Jul 14, 2005
7.965
8.039
7.807
7.872
989,305
+0.09(+1.19%)
Jul 13, 2005
7.659
8.326
7.576
7.779
1,688,686
+0.03(+0.36%)
Jul 12, 2005
7.872
7.937
7.511
7.752
581,251
-0.11(-1.41%)
Jul 11, 2005
7.307
8.131
7.279
7.863
1,361,617
+0.56(+7.74%)
Jul 08, 2005
7.011
7.381
7.001
7.298
621,528
+0.33(+4.79%)
Jul 07, 2005
6.686
6.974
6.483
6.964
640,856
+0.19(+2.73%)
Jul 06, 2005
7.057
7.187
6.714
6.779
536,224
-0.33(-4.69%)
Jul 05, 2005
6.946
7.150
6.751
7.112
560,411
+0.25(+3.64%)
Jul 01, 2005
7.233
7.344
6.816
6.862
961,122
-0.35(-4.88%)
Jun 30, 2005
7.279
7.418
7.131
7.214
706,831
-0.08(-1.14%)
Jun 29, 2005
7.390
7.409
7.159
7.298
392,612
+0.00(+0.00%)
Jun 28, 2005
7.112
7.363
7.075
7.298
847,204
+0.19(+2.74%)
Jun 27, 2005
7.085
7.251
6.853
7.103
641,828
-0.03(-0.39%)
Jun 24, 2005
7.409
7.474
6.955
7.131
1,589,993
-0.28(-3.75%)
Jun 23, 2005
7.677
7.752
7.307
7.409
1,286,139
-0.25(-3.26%)
Jun 22, 2005
8.039
8.103
7.603
7.659
1,344,016
-0.37(-4.61%)
Jun 21, 2005
8.242
8.659
8.011
8.029
1,684,475
-0.29(-3.45%)
Jun 20, 2005
8.946
8.969
8.252
8.316
1,531,252
-0.79(-8.65%)
Jun 17, 2005
9.215
9.335
9.104
9.104
996,539
-0.14(-1.50%)
Jun 16, 2005
9.159
9.298
9.104
9.243
543,459
+0.06(+0.71%)
Jun 15, 2005
8.992
9.261
8.817
9.178
741,816
+0.18(+1.95%)
Jun 14, 2005
8.798
9.002
8.770
9.002
335,599
+0.19(+2.10%)
Jun 13, 2005
8.872
9.039
8.668
8.817
686,207
-0.07(-0.83%)
Jun 10, 2005
9.030
9.141
8.779
8.891
546,374
-0.11(-1.23%)
Jun 09, 2005
8.965
9.067
8.854
9.002
417,555
-0.01(-0.10%)
Jun 08, 2005
9.205
9.205
8.900
9.011
544,646
-0.15(-1.62%)
Jun 07, 2005
9.178
9.493
9.122
9.159
763,520
+0.03(+0.30%)
Jun 06, 2005
9.224
9.307
9.094
9.131
815,674
-0.13(-1.40%)
Jun 03, 2005
9.446
9.456
9.243
9.261
718,601
-0.23(-2.44%)
Jun 02, 2005
9.567
9.576
9.400
9.493
544,646
-0.06(-0.58%)
Jun 01, 2005
9.567
9.604
9.252
9.548
843,857
-0.01(-0.10%)
May 31, 2005
9.493
9.854
9.465
9.557
676,813
+0.03(+0.29%)
May 27, 2005
10.11
10.29
9.465
9.530
2,004,633
-0.66(-6.45%)
May 26, 2005
10.19
10.93
9.928
10.19
4,960,455
+0.00(+0.00%)
May 25, 2005
9.724
10.56
9.493
10.19
3,000,849
+0.46(+4.76%)
May 24, 2005
9.724
10.17
9.465
9.724
4,530,697
+1.27(+15.01%)
May 23, 2005
8.428
8.557
8.233
8.455
1,948,700
+0.01(+0.11%)
May 20, 2005
8.465
8.474
8.178
8.446
1,187,554
+0.01(+0.11%)
May 19, 2005
8.039
8.650
7.798
8.437
1,329,871
+0.44(+5.56%)
May 18, 2005
7.900
8.057
7.566
7.992
1,617,635
+0.09(+1.17%)
May 17, 2005
8.391
8.566
7.687
7.900
2,684,578
-0.55(-6.47%)
May 16, 2005
8.233
8.539
8.150
8.446
673,142
+0.14(+1.67%)
May 13, 2005
8.622
8.946
8.150
8.307
909,292
-0.38(-4.37%)
May 12, 2005
9.168
9.363
8.613
8.687
1,398,978
-0.64(-6.85%)
May 11, 2005
8.835
9.872
8.835
9.326
2,563,965
+0.50(+5.67%)
May 10, 2005
9.307
9.548
8.566
8.826
1,179,672
-0.57(-6.11%)
May 09, 2005
9.168
9.548
9.076
9.400
1,348,227
+0.30(+3.26%)
May 06, 2005
9.215
9.280
9.076
9.104
797,966
-0.02(-0.20%)
May 05, 2005
9.289
9.400
9.057
9.122
961,554
-0.08(-0.91%)
May 04, 2005
8.891
9.307
8.752
9.205
1,345,960
+0.31(+3.43%)
May 03, 2005
8.974
9.039
8.705
8.900
457,615
-0.07(-0.83%)
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
.