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
Global Partners LP
(NY:
GLP
)
49.01
+0.14 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2009
5.507
5.593
5.494
5.557
102,639
+0.07(+1.29%)
Jul 30, 2009
5.557
5.613
5.487
5.487
86,955
-0.02(-0.37%)
Jul 29, 2009
5.570
5.653
5.411
5.507
120,347
+0.00(+0.00%)
Jul 28, 2009
5.532
5.550
5.406
5.507
196,831
+0.06(+1.07%)
Jul 27, 2009
5.404
5.456
5.360
5.449
140,747
+0.17(+3.14%)
Jul 24, 2009
5.241
5.408
5.105
5.282
209,745
+0.24(+4.80%)
Jul 23, 2009
4.994
5.103
4.976
5.041
153,842
+0.09(+1.81%)
Jul 22, 2009
5.037
5.037
4.817
4.951
111,689
+0.15(+3.16%)
Jul 21, 2009
4.918
4.926
4.797
4.799
125,513
+0.00(+0.05%)
Jul 20, 2009
4.562
4.845
4.562
4.797
91,440
+0.02(+0.48%)
Jul 17, 2009
4.623
4.802
4.559
4.774
93,902
+0.10(+2.16%)
Jul 16, 2009
4.623
4.736
4.623
4.673
52,568
+0.01(+0.16%)
Jul 15, 2009
4.658
4.898
4.658
4.666
87,616
+0.01(+0.16%)
Jul 14, 2009
4.436
4.673
4.436
4.658
92,137
+0.29(+6.59%)
Jul 13, 2009
4.436
4.476
4.304
4.370
111,689
-0.05(-1.14%)
Jul 10, 2009
4.423
4.496
4.383
4.421
109,927
-0.01(-0.17%)
Jul 09, 2009
4.484
4.509
4.428
4.428
33,055
-0.04(-0.79%)
Jul 08, 2009
4.484
4.567
4.423
4.463
124,543
-0.06(-1.34%)
Jul 07, 2009
4.772
4.772
4.501
4.524
85,553
-0.06(-1.32%)
Jul 06, 2009
4.676
4.774
4.575
4.585
100,462
-0.13(-2.84%)
Jul 02, 2009
4.648
4.840
4.547
4.719
146,139
+0.09(+1.85%)
Jul 01, 2009
4.666
4.726
4.479
4.633
173,846
-0.05(-1.13%)
Jun 30, 2009
4.913
4.926
4.661
4.686
132,548
-0.02(-0.38%)
Jun 29, 2009
4.941
4.941
4.673
4.703
155,505
+0.02(+0.49%)
Jun 26, 2009
4.913
4.913
4.653
4.681
105,311
+0.02(+0.38%)
Jun 25, 2009
4.661
4.719
4.628
4.663
138,443
+0.07(+1.60%)
Jun 24, 2009
4.724
4.724
4.587
4.590
153,771
-0.09(-1.94%)
Jun 23, 2009
4.719
4.749
4.602
4.681
144,060
-0.05(-0.96%)
Jun 22, 2009
4.906
4.906
4.557
4.726
269,863
-0.03(-0.64%)
Jun 19, 2009
4.724
4.784
4.668
4.756
102,477
+0.20(+4.38%)
Jun 18, 2009
4.645
4.721
4.297
4.557
201,158
+0.18(+4.04%)
Jun 17, 2009
4.648
4.735
4.297
4.380
377,918
-0.35(-7.47%)
Jun 16, 2009
4.926
4.989
4.668
4.734
188,549
-0.13(-2.60%)
Jun 15, 2009
4.812
4.908
4.717
4.860
126,994
+0.00(+0.05%)
Jun 12, 2009
4.544
4.898
4.519
4.858
108,760
+0.25(+5.31%)
Jun 11, 2009
4.522
4.648
4.469
4.613
114,923
+0.07(+1.50%)
Jun 10, 2009
5.123
5.123
4.522
4.544
279,122
-0.32(-6.50%)
Jun 09, 2009
4.989
4.989
4.782
4.860
86,064
+0.01(+0.21%)
Jun 08, 2009
4.889
4.936
4.762
4.850
171,855
-0.06(-1.24%)
Jun 05, 2009
4.969
4.986
4.799
4.911
163,692
+0.11(+2.32%)
Jun 04, 2009
4.484
4.926
4.479
4.799
367,800
+0.32(+7.04%)
Jun 03, 2009
4.471
4.547
4.433
4.484
143,538
+0.04(+0.85%)
Jun 02, 2009
4.463
4.837
4.246
4.446
404,791
+0.03(+0.63%)
Jun 01, 2009
4.522
4.547
4.193
4.418
257,476
+0.25(+6.00%)
May 29, 2009
4.138
4.168
4.032
4.168
283,453
+0.09(+2.14%)
May 28, 2009
4.113
4.143
4.024
4.081
143,644
-0.02(-0.59%)
May 27, 2009
4.092
4.196
4.006
4.105
89,389
+0.02(+0.49%)
May 26, 2009
4.117
4.269
4.042
4.085
92,137
+0.04(+1.06%)
May 22, 2009
3.978
4.067
3.978
4.042
38,855
+0.20(+5.19%)
May 21, 2009
3.966
4.105
3.794
3.842
174,464
-0.14(-3.43%)
May 20, 2009
4.029
4.294
3.928
3.978
129,353
-0.04(-1.07%)
May 19, 2009
3.888
4.024
3.840
4.021
96,226
+0.18(+4.74%)
May 18, 2009
3.842
3.908
3.663
3.840
221,918
+0.17(+4.76%)
May 15, 2009
3.726
3.789
3.663
3.665
88,657
-0.06(-1.49%)
May 14, 2009
3.718
3.723
3.684
3.721
54,607
-0.00(-0.07%)
May 13, 2009
3.716
3.771
3.696
3.723
66,468
-0.04(-1.07%)
May 12, 2009
3.799
3.799
3.668
3.764
53,891
+0.00(+0.00%)
May 11, 2009
3.797
3.903
3.665
3.764
88,360
-0.04(-0.93%)
May 08, 2009
3.804
3.817
3.678
3.799
128,352
-0.02(-0.53%)
May 07, 2009
3.630
4.037
3.630
3.819
270,473
+0.33(+9.57%)
May 06, 2009
3.463
3.658
3.397
3.486
102,192
-0.02(-0.50%)
May 05, 2009
3.635
3.635
3.478
3.504
124,571
-0.16(-4.41%)
May 04, 2009
3.781
3.789
3.615
3.665
282,369
+0.00(+0.00%)
May 01, 2009
3.736
3.739
3.663
3.665
136,257
-0.02(-0.41%)
Apr 30, 2009
3.764
3.812
3.665
3.680
44,853
-0.03(-0.88%)
Apr 29, 2009
3.663
3.780
3.663
3.713
83,966
+0.05(+1.38%)
Apr 28, 2009
3.660
3.761
3.630
3.663
102,869
+0.00(+0.00%)
Apr 27, 2009
3.632
3.718
3.632
3.663
70,712
+0.01(+0.14%)
Apr 24, 2009
3.612
3.728
3.607
3.658
80,814
-0.01(-0.14%)
Apr 23, 2009
3.589
3.663
3.557
3.663
50,316
+0.04(+1.05%)
Apr 22, 2009
3.224
3.910
3.188
3.625
246,185
+0.44(+13.89%)
Apr 21, 2009
3.122
3.218
3.062
3.183
37,774
+0.09(+2.86%)
Apr 20, 2009
3.223
3.223
3.062
3.094
87,877
-0.11(-3.32%)
Apr 17, 2009
3.180
3.200
3.110
3.200
18,934
+0.08(+2.43%)
Apr 16, 2009
3.145
3.158
3.034
3.125
64,330
+0.01(+0.42%)
Apr 15, 2009
3.165
3.200
3.077
3.112
34,489
-0.08(-2.54%)
Apr 14, 2009
3.221
3.233
3.077
3.193
86,582
-0.05(-1.48%)
Apr 13, 2009
3.170
3.289
3.132
3.241
53,554
+0.12(+3.89%)
Apr 09, 2009
3.069
3.160
3.029
3.120
35,945
+0.05(+1.65%)
Apr 08, 2009
3.094
3.155
3.067
3.069
10,292
+0.02(+0.66%)
Apr 07, 2009
3.173
3.173
2.958
3.049
70,399
-0.09(-2.81%)
Apr 06, 2009
3.094
3.387
3.094
3.137
87,707
-0.01(-0.29%)
Apr 03, 2009
3.165
3.168
3.097
3.146
23,376
+0.05(+1.51%)
Apr 02, 2009
3.094
3.163
2.978
3.099
89,548
-0.02(-0.49%)
Apr 01, 2009
3.069
3.115
2.955
3.115
26,286
+0.01(+0.24%)
Mar 31, 2009
3.014
3.117
3.008
3.107
50,450
+0.13(+4.24%)
Mar 30, 2009
3.099
3.099
2.955
2.981
67,932
-0.19(-6.05%)
Mar 26, 2009
3.044
3.372
2.993
3.173
145,062
+0.17(+5.55%)
Mar 25, 2009
2.933
3.056
2.913
3.006
93,823
+0.12(+4.11%)
Mar 24, 2009
2.867
2.928
2.862
2.887
68,550
-0.01(-0.17%)
Mar 23, 2009
2.786
2.892
2.690
2.892
156,237
+0.08(+2.78%)
Mar 20, 2009
2.862
2.892
2.779
2.814
40,181
-0.05(-1.68%)
Mar 19, 2009
2.911
2.918
2.789
2.862
83,190
+0.01(+0.44%)
Mar 18, 2009
2.905
2.978
2.842
2.849
49,524
-0.07(-2.46%)
Mar 17, 2009
2.945
3.019
2.814
2.921
47,002
-0.07(-2.41%)
Mar 16, 2009
2.991
3.026
2.928
2.993
132,932
+0.00(+0.08%)
Mar 13, 2009
3.034
3.069
2.948
2.991
0
-0.03(-0.84%)
Mar 12, 2009
2.761
3.097
2.690
3.016
161,447
+0.35(+13.07%)
Mar 11, 2009
2.662
2.829
2.589
2.667
122,722
+0.02(+0.67%)
Mar 10, 2009
2.301
2.741
2.301
2.650
193,300
+0.32(+13.90%)
Mar 09, 2009
2.412
2.412
2.294
2.326
72,940
-0.16(-6.59%)
Mar 06, 2009
2.470
2.523
2.400
2.491
0
+0.04(+1.65%)
Mar 05, 2009
2.493
2.493
2.425
2.450
70,660
-0.06(-2.22%)
Mar 04, 2009
2.463
2.508
2.167
2.506
143,842
-0.09(-3.41%)
Mar 02, 2009
2.541
2.614
2.526
2.594
219,978
-0.11(-4.02%)
Feb 27, 2009
2.685
2.736
2.549
2.703
0
-0.08(-2.73%)
Feb 26, 2009
2.657
2.801
2.617
2.779
95,407
+0.11(+4.27%)
Feb 25, 2009
2.577
2.665
2.564
2.665
30,779
+0.07(+2.63%)
Feb 24, 2009
2.627
2.827
2.526
2.597
223,711
-0.06(-2.19%)
Feb 23, 2009
2.996
2.996
2.541
2.655
202,163
-0.34(-11.38%)
Feb 20, 2009
3.158
3.185
2.981
2.996
73,562
-0.20(-6.17%)
Feb 19, 2009
3.163
3.279
3.158
3.193
62,549
+0.02(+0.64%)
Feb 18, 2009
3.225
3.225
3.160
3.173
28,166
-0.01(-0.32%)
Feb 17, 2009
3.221
3.259
3.160
3.183
52,648
-0.11(-3.23%)
Feb 13, 2009
3.322
3.395
3.259
3.289
11,781
-0.03(-0.84%)
Feb 12, 2009
3.195
3.317
3.160
3.317
25,894
+0.07(+2.02%)
Feb 11, 2009
3.264
3.264
3.160
3.251
27,711
-0.05(-1.61%)
Feb 10, 2009
3.347
3.415
3.208
3.304
86,824
+0.01(+0.15%)
Feb 09, 2009
3.289
3.390
3.289
3.299
21,266
+0.02(+0.46%)
Feb 06, 2009
3.302
3.405
3.284
3.284
19,889
-0.00(-0.08%)
Feb 05, 2009
3.362
3.362
3.284
3.286
9,520
-0.13(-3.80%)
Feb 04, 2009
3.451
3.451
3.279
3.416
27,228
+0.07(+2.07%)
Feb 03, 2009
3.461
3.461
3.284
3.347
42,580
-0.09(-2.57%)
Feb 02, 2009
3.461
3.473
3.413
3.435
44,104
-0.04(-1.23%)
Jan 30, 2009
3.453
3.663
3.440
3.478
0
+0.06(+1.85%)
Jan 29, 2009
3.405
3.478
3.405
3.415
59,017
+0.01(+0.15%)
Jan 28, 2009
3.632
3.632
3.347
3.410
122,263
-0.04(-1.10%)
Jan 27, 2009
3.511
3.511
3.423
3.448
35,656
-0.01(-0.29%)
Jan 26, 2009
3.302
3.471
3.271
3.458
55,716
+0.25(+7.80%)
Jan 23, 2009
3.120
3.347
3.107
3.208
136,253
+0.08(+2.67%)
Jan 22, 2009
3.031
3.213
2.930
3.125
60,189
+0.09(+3.08%)
Jan 21, 2009
2.930
3.125
2.900
3.031
27,513
+0.17(+5.82%)
Jan 20, 2009
2.953
3.158
2.865
2.865
30,878
-0.04(-1.48%)
Jan 16, 2009
2.882
3.064
2.824
2.907
48,146
+0.11(+3.79%)
Jan 15, 2009
3.137
3.137
2.779
2.801
39,900
-0.10(-3.56%)
Jan 14, 2009
2.769
3.084
2.723
2.905
91,713
+0.05(+1.77%)
Jan 13, 2009
2.925
2.925
2.733
2.854
65,506
-0.04(-1.31%)
Jan 12, 2009
3.006
3.006
2.892
2.892
89,270
-0.04(-1.21%)
Jan 09, 2009
2.930
3.029
2.769
2.928
77,806
-0.02(-0.69%)
Jan 08, 2009
2.963
3.029
2.900
2.948
62,244
-0.02(-0.60%)
Jan 07, 2009
2.865
3.029
2.817
2.966
157,421
-0.00(-0.08%)
Jan 06, 2009
2.981
3.031
2.779
2.968
191,063
+0.04(+1.29%)
Jan 05, 2009
2.756
2.993
2.756
2.930
242,642
+0.11(+3.92%)
Jan 02, 2009
2.852
2.923
2.809
2.820
0
-0.04(-1.25%)
Jan 01, 2009
2.549
2.857
2.455
2.855
0
+0.00(+0.00%)
Dec 31, 2008
2.549
2.857
2.455
2.855
144,116
+0.32(+12.70%)
Dec 30, 2008
2.402
2.642
2.400
2.534
82,540
+0.13(+5.58%)
Dec 29, 2008
2.539
2.604
2.400
2.400
90,260
-0.17(-6.59%)
Dec 26, 2008
2.607
2.652
2.526
2.569
39,821
-0.04(-1.36%)
Dec 24, 2008
2.594
2.751
2.594
2.604
36,884
+0.01(+0.49%)
Dec 23, 2008
2.652
2.695
2.470
2.592
163,015
-0.05(-1.72%)
Dec 22, 2008
2.779
2.779
2.627
2.637
104,175
-0.02(-0.57%)
Dec 19, 2008
2.645
2.887
2.589
2.652
172,025
+0.05(+2.04%)
Dec 18, 2008
2.791
2.875
2.578
2.599
138,367
-0.16(-5.68%)
Dec 17, 2008
2.981
3.021
2.756
2.756
43,724
-0.17(-5.95%)
Dec 16, 2008
2.928
3.011
2.925
2.930
21,773
+0.03(+0.87%)
Dec 15, 2008
3.163
3.216
2.806
2.905
61,808
-0.30(-9.45%)
Dec 12, 2008
3.155
3.208
3.062
3.208
151,764
+0.07(+2.09%)
Dec 11, 2008
3.142
3.248
3.069
3.142
84,987
+0.00(+0.00%)
Dec 10, 2008
3.044
3.158
2.878
3.142
263,976
+0.27(+9.41%)
Dec 09, 2008
2.741
2.872
2.700
2.872
128,961
+0.19(+7.26%)
Dec 08, 2008
2.561
2.779
2.561
2.678
51,591
+0.15(+6.00%)
Dec 05, 2008
2.384
2.564
2.337
2.526
76,836
+0.12(+5.04%)
Dec 04, 2008
2.435
2.513
2.267
2.405
105,153
-0.05(-1.96%)
Dec 03, 2008
2.344
2.549
2.337
2.453
93,154
+0.02(+0.62%)
Dec 02, 2008
2.617
2.667
2.422
2.438
198,604
-0.12(-4.83%)
Dec 01, 2008
2.837
2.854
2.529
2.561
135,434
-0.32(-11.05%)
Nov 28, 2008
2.261
2.880
2.231
2.880
85,905
+0.65(+28.96%)
Nov 26, 2008
2.109
2.233
2.069
2.233
114,013
+0.13(+6.25%)
Nov 25, 2008
2.233
2.233
2.046
2.102
131,305
-0.13(-5.88%)
Nov 24, 2008
2.021
2.253
1.940
2.233
347,748
+0.21(+10.50%)
Nov 21, 2008
1.920
2.021
1.781
2.021
214,998
+0.09(+4.44%)
Nov 20, 2008
2.147
2.147
1.902
1.935
265,956
-0.24(-10.93%)
Nov 19, 2008
2.314
2.314
2.150
2.172
138,470
-0.17(-7.13%)
Nov 18, 2008
2.362
2.481
2.306
2.339
51,733
-0.06(-2.53%)
Nov 17, 2008
2.551
2.551
2.203
2.400
91,230
-0.13(-5.00%)
Nov 14, 2008
2.660
2.705
2.498
2.526
91,396
-0.11(-4.21%)
Nov 13, 2008
2.660
2.660
2.435
2.637
92,857
-0.05(-1.97%)
Nov 12, 2008
2.655
2.718
2.652
2.690
50,450
+0.00(+0.00%)
Nov 11, 2008
2.779
2.809
2.652
2.690
157,568
-0.00(-0.09%)
Nov 10, 2008
2.779
2.880
2.599
2.693
173,933
-0.09(-3.09%)
Nov 07, 2008
2.652
2.834
2.450
2.779
236,233
+0.18(+6.80%)
Nov 06, 2008
3.435
3.435
2.589
2.602
360,405
-0.83(-24.26%)
Nov 05, 2008
3.385
3.539
3.352
3.435
159,539
+0.08(+2.26%)
Nov 04, 2008
3.160
3.461
3.160
3.360
218,921
+0.11(+3.42%)
Nov 03, 2008
3.140
3.248
2.968
3.248
341,513
+0.22(+7.17%)
Oct 31, 2008
2.799
3.051
2.794
3.031
229,075
+0.28(+10.09%)
Oct 30, 2008
2.698
2.809
2.698
2.753
153,838
+0.10(+3.81%)
Oct 29, 2008
2.662
2.680
2.592
2.652
146,792
+0.07(+2.84%)
Oct 28, 2008
2.640
2.665
2.564
2.579
75,751
-0.02(-0.78%)
Oct 27, 2008
2.589
2.650
2.569
2.599
168,078
+0.04(+1.38%)
Oct 24, 2008
2.470
2.728
2.470
2.564
228,830
-0.18(-6.45%)
Oct 23, 2008
2.680
2.776
2.670
2.741
107,295
+0.09(+3.33%)
Oct 22, 2008
2.652
2.705
2.475
2.652
146,459
-0.04(-1.50%)
Oct 21, 2008
2.571
2.713
2.493
2.693
225,168
+0.12(+4.72%)
Oct 20, 2008
2.281
2.571
2.281
2.571
201,423
+0.39(+18.10%)
Oct 17, 2008
2.223
2.392
2.177
2.177
222,583
-0.07(-3.15%)
Oct 16, 2008
2.337
2.374
2.233
2.248
44,160
-0.08(-3.47%)
Oct 15, 2008
2.385
2.425
2.309
2.329
46,919
-0.06(-2.33%)
Oct 14, 2008
2.074
2.508
2.074
2.385
279,962
+0.35(+17.12%)
Oct 13, 2008
1.895
2.632
1.895
2.036
464,153
+0.33(+19.41%)
Oct 10, 2008
1.773
1.799
1.488
1.705
261,474
-0.09(-5.20%)
Oct 09, 2008
2.008
2.021
1.791
1.799
208,854
-0.19(-9.76%)
Oct 08, 2008
1.932
2.001
1.857
1.993
310,409
+0.04(+1.81%)
Oct 07, 2008
2.147
2.172
1.955
1.958
151,792
-0.22(-9.99%)
Oct 06, 2008
2.273
2.273
2.036
2.175
155,184
-0.12(-5.38%)
Oct 03, 2008
2.410
2.478
2.296
2.299
81,044
-0.05(-2.15%)
Oct 02, 2008
2.430
2.430
2.339
2.349
41,967
-0.06(-2.62%)
Oct 01, 2008
2.463
2.463
2.339
2.412
76,254
+0.02(+0.74%)
Sep 30, 2008
2.273
2.395
2.094
2.395
118,930
+0.06(+2.49%)
Sep 29, 2008
2.526
2.539
2.337
2.337
63,724
-0.20(-7.96%)
Sep 26, 2008
2.450
2.561
2.366
2.539
0
+0.00(+0.10%)
Sep 25, 2008
2.728
2.728
2.526
2.536
334,617
-0.25(-9.06%)
Sep 24, 2008
2.887
2.905
2.779
2.789
92,833
-0.08(-2.73%)
Sep 23, 2008
2.895
2.911
2.844
2.867
60,886
-0.21(-6.89%)
Sep 22, 2008
3.259
3.296
3.016
3.079
84,500
-0.17(-5.14%)
Sep 19, 2008
2.680
3.531
2.652
3.246
0
+0.61(+22.97%)
Sep 18, 2008
2.662
2.746
2.294
2.640
226,280
-0.01(-0.48%)
Sep 17, 2008
2.784
2.804
2.587
2.652
409,707
-0.15(-5.41%)
Sep 16, 2008
2.779
2.827
2.733
2.804
215,022
-0.06(-2.20%)
Sep 15, 2008
2.928
3.122
2.779
2.867
70,731
-0.11(-3.73%)
Sep 12, 2008
2.928
3.001
2.928
2.978
128,957
+0.07(+2.52%)
Sep 11, 2008
2.918
2.920
2.880
2.905
97,901
-0.02(-0.78%)
Sep 10, 2008
2.829
2.953
2.771
2.928
118,261
+0.08(+2.66%)
Sep 09, 2008
2.870
2.938
2.791
2.852
139,702
-0.04(-1.31%)
Sep 08, 2008
3.046
3.046
2.811
2.890
71,040
-0.07(-2.31%)
Sep 05, 2008
3.008
3.029
2.897
2.958
0
-0.07(-2.29%)
Sep 04, 2008
3.094
3.158
2.991
3.027
128,447
-0.05(-1.77%)
Sep 03, 2008
3.130
3.130
3.079
3.082
29,888
-0.05(-1.53%)
Sep 02, 2008
3.334
3.334
3.120
3.130
106,250
-0.01(-0.32%)
Aug 29, 2008
3.165
3.186
3.140
3.140
61,361
-0.02(-0.64%)
Aug 28, 2008
3.190
3.481
3.094
3.160
135,897
-0.02(-0.71%)
Aug 27, 2008
3.410
3.410
3.183
3.183
128,411
+0.05(+1.61%)
Aug 26, 2008
3.198
3.211
3.125
3.132
66,903
-0.01(-0.16%)
Aug 25, 2008
3.261
3.269
3.137
3.137
67,319
-0.04(-1.27%)
Aug 22, 2008
3.130
3.264
3.130
3.178
37,212
+0.06(+1.78%)
Aug 21, 2008
3.120
3.152
3.107
3.122
18,210
-0.03(-0.80%)
Aug 20, 2008
3.145
3.183
3.099
3.147
53,467
+0.02(+0.56%)
Aug 19, 2008
3.264
3.264
3.130
3.130
138,169
-0.14(-4.32%)
Aug 18, 2008
3.259
3.296
3.259
3.271
75,613
-0.01(-0.31%)
Aug 15, 2008
3.397
3.420
3.271
3.281
0
-0.07(-2.18%)
Aug 14, 2008
3.307
3.355
3.248
3.355
158,411
+0.08(+2.39%)
Aug 13, 2008
3.248
3.286
3.236
3.276
38,598
-0.00(-0.08%)
Aug 12, 2008
3.324
3.324
3.259
3.279
55,621
+0.05(+1.56%)
Aug 11, 2008
3.271
3.375
3.208
3.228
98,099
-0.00(-0.02%)
Aug 08, 2008
3.238
3.269
3.211
3.229
117,564
-0.02(-0.51%)
Aug 07, 2008
3.274
3.291
3.228
3.245
227,777
-0.03(-0.87%)
Aug 06, 2008
3.259
3.284
3.233
3.274
32,066
+0.02(+0.47%)
Aug 05, 2008
3.228
3.347
3.195
3.259
59,579
+0.02(+0.62%)
Aug 04, 2008
3.375
3.397
3.236
3.238
50,324
-0.14(-4.04%)
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
.