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
Graco Inc
(NY:
GGG
)
78.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2005
8.887
9.206
8.833
9.132
3,663,503
+0.32(+3.66%)
Oct 28, 2005
8.647
8.869
8.556
8.809
2,366,904
+0.27(+3.15%)
Oct 27, 2005
8.554
8.567
8.434
8.540
2,211,162
-0.03(-0.40%)
Oct 26, 2005
8.420
8.607
8.404
8.575
3,596,328
-0.01(-0.09%)
Oct 25, 2005
8.673
8.809
8.466
8.583
3,504,759
-0.04(-0.43%)
Oct 24, 2005
9.057
9.126
8.260
8.620
9,125,359
-0.87(-9.18%)
Oct 21, 2005
9.310
9.500
9.246
9.492
1,583,315
+0.23(+2.53%)
Oct 20, 2005
9.534
9.534
9.180
9.257
1,365,276
-0.24(-2.53%)
Oct 19, 2005
9.452
9.529
9.356
9.497
1,186,641
+0.10(+1.05%)
Oct 18, 2005
9.180
9.574
9.164
9.398
4,472,236
+0.53(+5.98%)
Oct 17, 2005
8.905
8.905
8.740
8.868
810,984
-0.04(-0.42%)
Oct 14, 2005
8.807
8.905
8.783
8.905
681,887
+0.10(+1.12%)
Oct 13, 2005
8.793
8.849
8.767
8.807
998,250
-0.03(-0.30%)
Oct 12, 2005
8.801
8.900
8.791
8.833
1,685,391
+0.03(+0.36%)
Oct 11, 2005
8.833
8.921
8.796
8.801
1,688,394
-0.03(-0.36%)
Oct 10, 2005
8.855
8.871
8.783
8.833
949,838
+0.01(+0.09%)
Oct 07, 2005
8.895
8.977
8.761
8.825
1,897,050
-0.06(-0.72%)
Oct 06, 2005
9.153
9.169
8.860
8.889
1,806,607
-0.26(-2.85%)
Oct 05, 2005
9.273
9.310
9.150
9.150
1,316,114
-0.15(-1.60%)
Oct 04, 2005
9.241
9.380
9.241
9.300
1,180,637
+0.09(+0.93%)
Oct 03, 2005
9.161
9.300
9.161
9.214
806,105
+0.08(+0.88%)
Sep 30, 2005
9.047
9.145
9.012
9.134
1,703,405
+0.09(+0.97%)
Sep 29, 2005
9.031
9.060
8.940
9.047
1,023,769
-0.01(-0.12%)
Sep 28, 2005
9.089
9.086
9.023
9.057
1,021,517
-0.03(-0.35%)
Sep 27, 2005
9.273
9.273
9.039
9.089
1,808,484
-0.15(-1.59%)
Sep 26, 2005
9.380
9.422
9.201
9.236
794,096
-0.13(-1.37%)
Sep 23, 2005
9.296
9.396
9.113
9.364
559,170
+0.13(+1.36%)
Sep 22, 2005
9.289
9.300
9.196
9.238
751,690
-0.05(-0.55%)
Sep 21, 2005
9.313
9.358
9.233
9.289
1,048,913
-0.08(-0.85%)
Sep 20, 2005
9.547
9.593
9.310
9.369
842,883
-0.13(-1.32%)
Sep 19, 2005
9.452
9.500
9.412
9.494
601,201
+0.00(+0.00%)
Sep 16, 2005
9.486
9.553
9.441
9.494
880,787
+0.01(+0.08%)
Sep 15, 2005
9.593
9.638
9.436
9.486
590,318
-0.11(-1.11%)
Sep 14, 2005
9.678
9.713
9.521
9.593
561,422
-0.09(-0.88%)
Sep 13, 2005
9.646
9.774
9.593
9.678
884,915
-0.10(-1.04%)
Sep 12, 2005
9.889
9.899
9.769
9.779
533,275
-0.07(-0.76%)
Sep 09, 2005
9.793
9.854
9.739
9.854
558,419
+0.07(+0.68%)
Sep 08, 2005
9.766
9.846
9.734
9.787
546,035
-0.03(-0.33%)
Sep 07, 2005
9.926
9.926
9.726
9.819
566,300
-0.08(-0.81%)
Sep 06, 2005
9.873
9.966
9.798
9.899
431,199
+0.09(+0.95%)
Sep 02, 2005
9.755
9.859
9.726
9.806
501,752
+0.05(+0.55%)
Sep 01, 2005
9.939
9.979
9.731
9.753
756,568
-0.16(-1.64%)
Aug 31, 2005
9.593
9.915
9.566
9.915
776,458
+0.30(+3.07%)
Aug 30, 2005
9.635
9.678
9.553
9.619
955,468
+0.01(+0.08%)
Aug 29, 2005
9.611
9.611
9.486
9.611
655,617
+0.08(+0.87%)
Aug 26, 2005
9.598
9.611
9.526
9.529
652,240
-0.10(-1.05%)
Aug 25, 2005
9.571
9.683
9.569
9.630
487,491
+0.09(+0.92%)
Aug 24, 2005
9.593
9.750
9.531
9.542
609,833
-0.08(-0.80%)
Aug 23, 2005
9.641
9.702
9.590
9.619
703,278
-0.04(-0.41%)
Aug 22, 2005
9.673
9.734
9.603
9.659
477,734
-0.01(-0.14%)
Aug 19, 2005
9.595
9.694
9.593
9.673
397,423
+0.06(+0.64%)
Aug 18, 2005
9.593
9.710
9.500
9.611
664,624
-0.03(-0.36%)
Aug 17, 2005
9.686
9.742
9.641
9.646
623,343
-0.08(-0.82%)
Aug 16, 2005
9.819
9.825
9.686
9.726
809,858
-0.13(-1.35%)
Aug 15, 2005
9.862
9.870
9.763
9.859
829,373
-0.00(-0.03%)
Aug 12, 2005
9.905
9.937
9.742
9.862
533,651
-0.06(-0.64%)
Aug 11, 2005
9.902
10.02
9.835
9.926
710,784
+0.04(+0.40%)
Aug 10, 2005
9.926
10.01
9.798
9.886
1,233,552
+0.01(+0.14%)
Aug 09, 2005
10.02
10.02
9.833
9.873
1,424,195
-0.13(-1.25%)
Aug 08, 2005
10.04
10.05
9.939
9.998
550,914
+0.03(+0.27%)
Aug 05, 2005
10.00
10.03
9.907
9.971
854,892
+0.02(+0.24%)
Aug 04, 2005
10.02
10.03
9.947
9.947
781,712
-0.09(-0.90%)
Aug 03, 2005
10.05
10.10
9.953
10.04
901,802
-0.06(-0.61%)
Aug 02, 2005
10.07
10.14
10.03
10.10
845,885
+0.10(+0.96%)
Aug 01, 2005
10.19
10.25
9.937
10.00
1,622,719
-0.18(-1.81%)
Jul 29, 2005
10.10
10.19
10.09
10.19
1,035,403
+0.03(+0.34%)
Jul 28, 2005
10.06
10.19
10.06
10.15
901,802
+0.09(+0.87%)
Jul 27, 2005
10.07
10.17
10.03
10.06
1,561,924
+0.06(+0.61%)
Jul 26, 2005
10.51
10.51
9.945
10.00
2,588,695
+0.15(+1.51%)
Jul 25, 2005
10.07
10.15
9.713
9.854
2,419,818
+0.15(+1.54%)
Jul 22, 2005
9.763
9.793
9.606
9.705
1,567,178
-0.01(-0.05%)
Jul 21, 2005
9.553
9.721
9.537
9.710
1,823,870
+0.15(+1.59%)
Jul 20, 2005
9.412
9.558
9.398
9.558
1,233,176
+0.11(+1.13%)
Jul 19, 2005
9.324
9.468
9.324
9.452
1,262,073
+0.14(+1.52%)
Jul 18, 2005
9.454
9.486
9.262
9.310
2,007,383
-0.15(-1.58%)
Jul 15, 2005
9.294
9.460
9.289
9.460
1,437,705
+0.14(+1.49%)
Jul 14, 2005
9.294
9.329
9.260
9.321
1,543,159
+0.06(+0.63%)
Jul 13, 2005
9.236
9.300
9.185
9.262
1,136,354
+0.03(+0.29%)
Jul 12, 2005
9.222
9.273
9.169
9.236
1,229,048
+0.04(+0.43%)
Jul 11, 2005
9.052
9.233
9.052
9.196
1,448,964
+0.07(+0.76%)
Jul 08, 2005
9.007
9.126
8.985
9.126
1,363,399
+0.08(+0.88%)
Jul 07, 2005
8.897
9.047
8.828
9.047
1,295,098
+0.02(+0.18%)
Jul 06, 2005
9.100
9.140
8.988
9.031
1,945,087
-0.04(-0.47%)
Jul 05, 2005
9.113
9.156
9.057
9.073
1,050,789
-0.03(-0.38%)
Jul 01, 2005
9.065
9.158
9.041
9.108
1,123,594
+0.03(+0.32%)
Jun 30, 2005
9.100
9.113
8.996
9.079
2,476,861
-0.02(-0.26%)
Jun 29, 2005
9.001
9.102
8.951
9.102
1,988,244
+0.14(+1.58%)
Jun 28, 2005
8.793
8.996
8.793
8.961
5,227,679
+0.18(+2.00%)
Jun 27, 2005
8.780
8.860
8.689
8.785
2,893,424
+0.30(+3.58%)
Jun 24, 2005
8.594
8.594
8.364
8.482
2,579,313
-0.15(-1.76%)
Jun 23, 2005
8.993
8.993
8.628
8.634
2,112,838
-0.41(-4.57%)
Jun 22, 2005
9.094
9.158
9.015
9.047
763,323
-0.01(-0.15%)
Jun 21, 2005
9.052
9.092
9.023
9.060
1,623,470
-0.03(-0.35%)
Jun 20, 2005
9.092
9.100
9.039
9.092
1,123,594
-0.07(-0.73%)
Jun 17, 2005
9.166
9.228
9.145
9.158
3,353,145
+0.02(+0.20%)
Jun 16, 2005
9.166
9.204
9.113
9.140
2,711,037
-0.03(-0.29%)
Jun 15, 2005
9.142
9.177
9.001
9.166
879,285
+0.03(+0.38%)
Jun 14, 2005
9.121
9.174
9.081
9.132
1,735,304
+0.05(+0.56%)
Jun 13, 2005
9.110
9.116
9.025
9.081
1,394,923
-0.04(-0.47%)
Jun 10, 2005
9.206
9.209
9.089
9.124
931,074
-0.04(-0.44%)
Jun 09, 2005
9.196
9.196
9.079
9.164
841,757
-0.03(-0.35%)
Jun 08, 2005
9.217
9.233
9.166
9.196
1,555,544
-0.00(-0.03%)
Jun 07, 2005
9.260
9.305
9.166
9.198
2,206,658
-0.02(-0.26%)
Jun 06, 2005
9.244
9.249
9.153
9.222
1,174,257
-0.03(-0.37%)
Jun 03, 2005
9.300
9.318
9.254
9.257
1,088,693
-0.07(-0.74%)
Jun 02, 2005
9.265
9.326
9.236
9.326
1,169,754
+0.04(+0.46%)
Jun 01, 2005
9.270
9.332
9.217
9.284
1,299,977
-0.01(-0.14%)
May 31, 2005
9.286
9.326
9.222
9.297
1,064,300
-0.01(-0.11%)
May 27, 2005
9.326
9.326
9.265
9.308
478,109
-0.01(-0.11%)
May 26, 2005
9.326
9.358
9.294
9.318
807,982
+0.03(+0.29%)
May 25, 2005
9.313
9.334
9.180
9.292
874,031
-0.05(-0.51%)
May 24, 2005
9.374
9.374
9.276
9.340
1,156,619
-0.01(-0.09%)
May 23, 2005
9.286
9.377
9.286
9.348
1,990,120
+0.03(+0.37%)
May 20, 2005
9.300
9.326
9.238
9.313
2,225,047
-0.01(-0.14%)
May 19, 2005
9.326
9.340
9.286
9.326
1,492,121
+0.00(+0.03%)
May 18, 2005
9.326
9.353
9.290
9.324
2,259,198
+0.00(+0.00%)
May 17, 2005
9.305
9.329
9.278
9.324
1,147,237
+0.01(+0.06%)
May 16, 2005
9.273
9.326
9.262
9.318
949,838
+0.07(+0.72%)
May 13, 2005
9.225
9.321
9.212
9.252
1,811,861
+0.05(+0.52%)
May 12, 2005
9.310
9.366
9.201
9.204
1,821,243
-0.12(-1.31%)
May 11, 2005
9.313
9.372
9.196
9.326
1,354,017
+0.05(+0.57%)
May 10, 2005
9.201
9.294
9.153
9.273
1,597,951
+0.02(+0.20%)
May 09, 2005
9.300
9.305
9.209
9.254
1,176,134
-0.02(-0.20%)
May 06, 2005
9.222
9.321
9.193
9.273
1,690,645
+0.10(+1.13%)
May 05, 2005
9.137
9.241
9.105
9.169
2,682,891
+0.03(+0.38%)
May 04, 2005
9.047
9.166
9.044
9.134
2,360,524
+0.02(+0.26%)
May 03, 2005
9.009
9.166
9.007
9.110
2,208,535
+0.10(+1.15%)
May 02, 2005
8.959
9.105
8.921
9.007
3,170,007
+0.01(+0.09%)
Apr 29, 2005
9.068
9.068
8.860
8.999
2,560,174
-0.02(-0.27%)
Apr 28, 2005
9.148
9.204
8.988
9.023
2,243,436
-0.18(-1.94%)
Apr 27, 2005
9.332
9.388
9.145
9.201
2,113,213
-0.14(-1.51%)
Apr 26, 2005
9.614
9.614
9.238
9.342
4,410,315
-0.27(-2.83%)
Apr 25, 2005
9.667
9.697
9.566
9.614
2,416,441
-0.05(-0.55%)
Apr 22, 2005
9.833
9.907
9.579
9.667
2,195,400
-0.23(-2.29%)
Apr 21, 2005
9.699
9.984
9.686
9.894
2,134,604
+0.21(+2.15%)
Apr 20, 2005
9.737
9.790
9.633
9.686
1,746,562
-0.05(-0.52%)
Apr 19, 2005
9.513
9.766
9.486
9.737
2,205,908
+0.29(+3.07%)
Apr 18, 2005
9.486
9.561
9.409
9.446
1,805,482
-0.08(-0.84%)
Apr 15, 2005
9.699
9.726
9.510
9.526
1,721,794
-0.24(-2.46%)
Apr 14, 2005
10.03
10.06
9.673
9.766
2,957,973
-0.30(-3.02%)
Apr 13, 2005
10.17
10.22
10.04
10.07
911,184
-0.17(-1.66%)
Apr 12, 2005
10.13
10.28
9.992
10.24
1,331,500
+0.11(+1.08%)
Apr 11, 2005
10.15
10.20
10.09
10.13
1,342,008
-0.05(-0.50%)
Apr 08, 2005
10.26
10.29
10.08
10.18
2,402,555
+0.06(+0.55%)
Apr 07, 2005
10.64
10.64
9.937
10.13
4,198,280
-0.51(-4.83%)
Apr 06, 2005
10.66
10.72
10.60
10.64
962,598
-0.01(-0.12%)
Apr 05, 2005
10.67
10.74
10.58
10.65
1,487,618
-0.01(-0.05%)
Apr 04, 2005
10.73
10.73
10.58
10.66
1,539,407
-0.07(-0.62%)
Apr 01, 2005
10.75
10.85
10.64
10.73
1,758,947
-0.03(-0.27%)
Mar 31, 2005
10.84
10.95
10.71
10.75
1,740,183
-0.09(-0.79%)
Mar 30, 2005
10.76
10.91
10.70
10.84
1,448,588
+0.21(+2.01%)
Mar 29, 2005
10.57
10.68
10.54
10.63
1,627,223
+0.06(+0.53%)
Mar 28, 2005
10.59
10.63
10.52
10.57
1,360,772
+0.00(+0.02%)
Mar 24, 2005
10.63
10.69
10.57
10.57
1,280,462
-0.06(-0.60%)
Mar 23, 2005
10.67
10.70
10.61
10.63
1,472,982
-0.03(-0.32%)
Mar 22, 2005
10.53
10.82
10.53
10.67
874,407
+0.11(+1.03%)
Mar 21, 2005
10.52
10.57
10.45
10.56
575,307
+0.01(+0.13%)
Mar 18, 2005
10.60
10.63
10.50
10.54
1,402,804
-0.03(-0.25%)
Mar 17, 2005
10.59
10.66
10.57
10.57
553,165
-0.02(-0.23%)
Mar 16, 2005
10.76
10.76
10.56
10.59
1,191,520
-0.18(-1.63%)
Mar 15, 2005
10.62
10.83
10.62
10.77
992,621
+0.19(+1.79%)
Mar 14, 2005
10.61
10.65
10.57
10.58
1,083,814
+0.00(+0.03%)
Mar 11, 2005
10.45
10.60
10.45
10.58
923,569
+0.16(+1.53%)
Mar 10, 2005
10.43
10.47
10.25
10.42
1,020,016
-0.03(-0.28%)
Mar 09, 2005
10.47
10.53
10.37
10.45
729,173
-0.05(-0.48%)
Mar 08, 2005
10.62
10.62
10.46
10.50
900,301
-0.07(-0.68%)
Mar 07, 2005
10.59
10.65
10.47
10.57
620,716
+0.00(+0.02%)
Mar 04, 2005
10.39
10.58
10.39
10.57
622,968
+0.18(+1.77%)
Mar 03, 2005
10.37
10.43
10.33
10.38
474,356
+0.04(+0.39%)
Mar 02, 2005
10.26
10.41
10.14
10.34
530,648
+0.13(+1.23%)
Mar 01, 2005
10.29
10.37
10.19
10.22
1,310,109
-0.08(-0.80%)
Feb 28, 2005
10.29
10.36
10.15
10.30
1,226,421
+0.01(+0.13%)
Feb 25, 2005
10.05
10.29
10.02
10.29
974,607
+0.22(+2.17%)
Feb 24, 2005
9.979
10.07
9.806
10.07
703,653
+0.07(+0.67%)
Feb 23, 2005
9.995
10.07
9.825
10.00
657,494
+0.01(+0.08%)
Feb 22, 2005
10.01
10.10
9.913
9.995
879,661
-0.02(-0.16%)
Feb 18, 2005
10.17
10.17
9.974
10.01
772,330
-0.15(-1.47%)
Feb 17, 2005
10.17
10.24
10.14
10.16
1,082,688
+0.02(+0.24%)
Feb 16, 2005
10.24
10.27
10.12
10.14
886,416
-0.12(-1.20%)
Feb 15, 2005
10.19
10.26
10.17
10.26
796,723
+0.06(+0.63%)
Feb 14, 2005
10.13
10.26
10.13
10.20
961,472
+0.07(+0.74%)
Feb 11, 2005
10.02
10.13
9.976
10.12
1,000,502
+0.13(+1.25%)
Feb 10, 2005
9.955
10.05
9.707
9.995
713,411
+0.04(+0.43%)
Feb 09, 2005
10.02
10.06
9.926
9.953
1,375,033
-0.07(-0.66%)
Feb 08, 2005
9.939
10.04
9.939
10.02
4,057,925
+0.14(+1.40%)
Feb 07, 2005
9.707
9.934
9.707
9.881
3,477,739
+0.19(+2.01%)
Feb 04, 2005
9.593
9.702
9.593
9.686
1,642,609
+0.10(+1.06%)
Feb 03, 2005
9.558
9.609
9.470
9.585
815,112
+0.03(+0.31%)
Feb 02, 2005
9.625
9.641
9.510
9.555
953,591
-0.01(-0.11%)
Feb 01, 2005
9.524
9.619
9.449
9.566
1,773,207
+0.07(+0.70%)
Jan 31, 2005
9.313
9.622
9.246
9.500
2,959,099
+0.44(+4.85%)
Jan 28, 2005
9.452
9.526
8.964
9.060
2,460,724
-0.39(-4.14%)
Jan 27, 2005
9.539
9.547
9.420
9.452
699,901
-0.05(-0.50%)
Jan 26, 2005
9.489
9.555
9.441
9.500
1,658,371
+0.04(+0.39%)
Jan 25, 2005
9.441
9.593
9.404
9.462
774,206
+0.02(+0.17%)
Jan 24, 2005
9.420
9.497
9.412
9.446
1,246,311
+0.01(+0.14%)
Jan 21, 2005
9.428
9.500
9.390
9.433
751,314
-0.00(-0.03%)
Jan 20, 2005
9.513
9.518
9.372
9.436
1,190,019
-0.09(-0.95%)
Jan 19, 2005
9.539
9.619
9.478
9.526
1,542,409
-0.01(-0.06%)
Jan 18, 2005
9.574
9.627
9.489
9.531
1,119,841
-0.03(-0.36%)
Jan 14, 2005
9.489
9.587
9.452
9.566
1,024,895
+0.06(+0.59%)
Jan 13, 2005
9.579
9.611
9.492
9.510
680,761
-0.07(-0.70%)
Jan 12, 2005
9.585
9.659
9.481
9.577
566,300
-0.02(-0.19%)
Jan 11, 2005
9.638
9.646
9.484
9.595
687,516
-0.02(-0.25%)
Jan 10, 2005
9.619
9.713
9.593
9.619
807,231
+0.00(+0.00%)
Jan 07, 2005
9.659
9.721
9.531
9.619
1,033,151
+0.03(+0.28%)
Jan 06, 2005
9.508
9.635
9.380
9.593
689,017
+0.07(+0.76%)
Jan 05, 2005
9.673
9.721
9.516
9.521
1,317,240
-0.15(-1.57%)
Jan 04, 2005
9.779
9.819
9.614
9.673
798,225
-0.07(-0.74%)
Jan 03, 2005
9.979
10.01
9.745
9.745
662,372
-0.21(-2.09%)
Dec 31, 2004
9.984
10.02
9.931
9.953
297,973
-0.04(-0.40%)
Dec 30, 2004
9.998
10.04
9.961
9.992
512,260
+0.01(+0.11%)
Dec 29, 2004
9.979
10.01
9.913
9.982
606,455
+0.01(+0.08%)
Dec 28, 2004
9.873
9.974
9.811
9.974
678,134
+0.12(+1.24%)
Dec 27, 2004
9.891
9.974
9.838
9.851
811,735
-0.04(-0.38%)
Dec 23, 2004
9.705
9.913
9.703
9.889
1,323,244
+0.11(+1.17%)
Dec 22, 2004
9.673
9.787
9.673
9.774
1,598,701
+0.15(+1.61%)
Dec 21, 2004
9.641
9.649
9.555
9.619
2,202,905
+0.01(+0.14%)
Dec 20, 2004
9.753
9.769
9.595
9.606
662,372
-0.08(-0.83%)
Dec 17, 2004
9.747
9.747
9.593
9.686
1,359,647
-0.06(-0.63%)
Dec 16, 2004
9.926
9.926
9.707
9.747
1,024,895
-0.15(-1.53%)
Dec 15, 2004
9.833
9.947
9.798
9.899
1,141,983
+0.05(+0.54%)
Dec 14, 2004
9.753
9.883
9.659
9.846
738,930
+0.11(+1.15%)
Dec 13, 2004
9.721
9.753
9.622
9.734
816,989
+0.00(+0.03%)
Dec 10, 2004
9.721
9.782
9.691
9.731
604,954
+0.01(+0.11%)
Dec 09, 2004
9.699
9.766
9.579
9.721
1,474,858
+0.03(+0.27%)
Dec 08, 2004
9.726
9.766
9.649
9.694
1,052,666
-0.01(-0.14%)
Dec 07, 2004
9.939
9.974
9.705
9.707
704,404
-0.22(-2.20%)
Dec 06, 2004
10.04
10.04
9.913
9.926
536,653
-0.10(-0.96%)
Dec 03, 2004
10.05
10.14
9.931
10.02
656,743
-0.02(-0.24%)
Dec 02, 2004
9.992
10.10
9.966
10.05
866,526
+0.03(+0.32%)
Dec 01, 2004
9.726
10.02
9.726
10.01
2,387,919
+0.26(+2.62%)
Nov 30, 2004
9.793
9.825
9.689
9.758
1,138,605
-0.05(-0.49%)
Nov 29, 2004
9.953
9.969
9.606
9.806
1,196,399
-0.09(-0.94%)
Nov 26, 2004
9.926
9.953
9.891
9.899
270,203
+0.01(+0.11%)
Nov 24, 2004
9.859
9.955
9.859
9.889
764,824
+0.03(+0.30%)
Nov 23, 2004
9.827
9.859
9.803
9.859
1,283,089
-0.03(-0.35%)
Nov 22, 2004
9.833
9.905
9.809
9.894
1,277,084
+0.09(+0.92%)
Nov 19, 2004
9.883
9.918
9.763
9.803
841,007
-0.06(-0.65%)
Nov 18, 2004
9.953
9.955
9.814
9.867
848,512
-0.07(-0.70%)
Nov 17, 2004
9.859
10.02
9.846
9.937
877,409
+0.16(+1.61%)
Nov 16, 2004
9.758
9.793
9.713
9.779
883,038
+0.01(+0.11%)
Nov 15, 2004
9.806
9.859
9.683
9.769
1,634,728
+0.02(+0.16%)
Nov 12, 2004
9.659
9.801
9.563
9.753
1,430,200
+0.12(+1.22%)
Nov 11, 2004
9.529
9.683
9.521
9.635
2,087,694
+0.10(+1.01%)
Nov 10, 2004
9.494
9.574
9.462
9.539
1,090,945
+0.06(+0.59%)
Nov 09, 2004
9.500
9.537
9.460
9.484
587,316
+0.02(+0.25%)
Nov 08, 2004
9.484
9.518
9.446
9.460
604,954
-0.04(-0.42%)
Nov 05, 2004
9.401
9.521
9.401
9.500
789,968
+0.10(+1.05%)
Nov 04, 2004
9.305
9.406
9.265
9.401
672,130
+0.08(+0.89%)
Nov 03, 2004
9.300
9.414
9.260
9.318
544,159
+0.12(+1.30%)
Nov 02, 2004
9.193
9.326
9.166
9.198
553,916
+0.03(+0.35%)
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
.