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
)
83.02
-0.39 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
9.955
9.992
9.625
9.654
3,374,641
-0.38(-3.82%)
Jul 30, 2008
9.905
10.15
9.902
10.04
2,645,821
+0.13(+1.26%)
Jul 29, 2008
9.913
9.926
9.678
9.913
2,562,084
+0.16(+1.61%)
Jul 28, 2008
9.841
9.889
9.675
9.755
2,860,985
-0.09(-0.89%)
Jul 25, 2008
10.30
10.33
9.833
9.843
4,432,700
-0.46(-4.50%)
Jul 24, 2008
10.58
10.68
10.22
10.31
3,498,927
-0.32(-3.01%)
Jul 23, 2008
10.61
10.74
10.51
10.63
3,510,032
-0.01(-0.05%)
Jul 22, 2008
10.73
10.81
10.63
10.63
2,980,516
-0.15(-1.36%)
Jul 21, 2008
10.67
10.80
10.50
10.78
1,324,242
+0.16(+1.53%)
Jul 18, 2008
10.50
10.66
10.49
10.62
1,783,730
+0.07(+0.68%)
Jul 17, 2008
10.42
10.55
10.31
10.54
1,753,832
+0.11(+1.02%)
Jul 16, 2008
10.20
10.44
9.987
10.44
1,713,350
+0.29(+2.81%)
Jul 15, 2008
10.05
10.28
9.857
10.15
2,725,366
+0.03(+0.26%)
Jul 14, 2008
10.13
10.25
9.966
10.13
1,942,039
+0.08(+0.80%)
Jul 11, 2008
9.857
10.14
9.769
10.05
3,137,354
+0.12(+1.21%)
Jul 10, 2008
9.931
10.04
9.763
9.926
3,230,079
+0.01(+0.08%)
Jul 09, 2008
10.17
10.26
9.883
9.918
2,324,699
-0.21(-2.10%)
Jul 08, 2008
9.921
10.14
9.833
10.13
2,274,509
+0.17(+1.66%)
Jul 07, 2008
9.992
10.15
9.795
9.966
1,926,514
+0.00(+0.00%)
Jul 04, 2008
10.00
10.24
9.955
9.966
2,323,089
+0.00(+0.00%)
Jul 03, 2008
10.00
10.24
9.955
9.966
2,323,089
-0.02(-0.16%)
Jul 02, 2008
9.803
10.16
9.803
9.982
2,673,858
-0.06(-0.58%)
Jul 01, 2008
10.05
10.11
9.801
10.04
3,610,986
-0.10(-1.03%)
Jun 30, 2008
10.16
10.23
10.06
10.14
2,361,181
-0.10(-0.94%)
Jun 27, 2008
10.15
10.33
10.06
10.24
2,642,864
+0.05(+0.52%)
Jun 26, 2008
10.39
10.39
10.19
10.19
1,314,590
-0.30(-2.87%)
Jun 25, 2008
10.57
10.58
10.39
10.49
1,753,573
-0.07(-0.63%)
Jun 24, 2008
10.85
10.85
10.55
10.55
1,768,914
-0.32(-2.96%)
Jun 23, 2008
10.92
11.03
10.80
10.88
1,271,148
-0.00(-0.02%)
Jun 20, 2008
11.04
11.04
10.86
10.88
2,223,445
-0.24(-2.16%)
Jun 19, 2008
10.80
11.13
10.72
11.12
2,087,495
+0.34(+3.16%)
Jun 18, 2008
10.70
10.81
10.61
10.78
1,968,309
+0.05(+0.47%)
Jun 17, 2008
10.74
10.81
10.66
10.73
2,460,094
+0.02(+0.17%)
Jun 16, 2008
10.74
10.84
10.65
10.71
2,620,437
-0.06(-0.54%)
Jun 13, 2008
10.65
10.81
10.57
10.77
1,697,340
+0.20(+1.89%)
Jun 12, 2008
10.54
10.76
10.53
10.57
1,704,625
+0.06(+0.58%)
Jun 11, 2008
10.62
10.62
10.47
10.51
1,533,083
-0.08(-0.75%)
Jun 10, 2008
10.62
10.66
10.41
10.59
1,467,476
+0.04(+0.40%)
Jun 09, 2008
10.53
10.58
10.41
10.54
1,242,378
+0.06(+0.58%)
Jun 06, 2008
10.51
10.61
10.41
10.48
2,049,347
-0.09(-0.88%)
Jun 05, 2008
10.46
10.62
10.43
10.58
2,703,532
+0.11(+1.07%)
Jun 04, 2008
10.51
10.54
10.42
10.46
2,510,250
-0.06(-0.58%)
Jun 03, 2008
10.66
10.66
10.43
10.53
1,779,685
-0.12(-1.15%)
Jun 02, 2008
10.70
10.74
10.59
10.65
1,541,212
-0.12(-1.14%)
May 30, 2008
10.85
10.85
10.58
10.77
2,690,142
-0.09(-0.86%)
May 29, 2008
10.78
10.90
10.73
10.86
1,507,069
+0.10(+0.94%)
May 28, 2008
10.83
10.83
10.63
10.76
1,275,122
+0.03(+0.27%)
May 27, 2008
10.62
10.77
10.62
10.73
1,316,662
+0.08(+0.75%)
May 26, 2008
10.68
10.68
10.54
10.65
0
+0.00(+0.00%)
May 23, 2008
10.68
10.68
10.54
10.65
1,003,421
-0.04(-0.35%)
May 22, 2008
10.68
10.83
10.66
10.69
1,319,754
+0.01(+0.07%)
May 21, 2008
10.86
10.91
10.66
10.68
1,293,773
-0.18(-1.62%)
May 20, 2008
10.93
10.98
10.79
10.86
1,063,594
-0.13(-1.14%)
May 19, 2008
10.73
11.10
10.73
10.98
2,798,853
+0.26(+2.46%)
May 16, 2008
10.91
10.96
10.69
10.72
1,723,820
-0.12(-1.13%)
May 15, 2008
10.92
10.92
10.70
10.84
1,794,486
-0.05(-0.46%)
May 14, 2008
10.83
11.01
10.70
10.89
1,130,950
+0.07(+0.62%)
May 13, 2008
10.89
10.90
10.69
10.83
1,088,036
-0.10(-0.90%)
May 12, 2008
10.73
10.93
10.66
10.93
1,246,739
+0.22(+2.02%)
May 09, 2008
10.66
10.73
10.53
10.71
531,451
-0.04(-0.40%)
May 08, 2008
10.65
10.77
10.58
10.75
790,242
+0.14(+1.36%)
May 07, 2008
10.71
10.81
10.61
10.61
1,111,942
-0.09(-0.87%)
May 06, 2008
10.62
10.71
10.54
10.70
1,751,141
+0.01(+0.07%)
May 05, 2008
10.93
10.93
10.53
10.69
2,211,916
-0.35(-3.16%)
May 02, 2008
11.19
11.20
10.94
11.04
1,489,246
-0.11(-0.96%)
May 01, 2008
11.07
11.24
11.01
11.15
2,250,228
+0.11(+1.04%)
Apr 30, 2008
10.72
11.09
10.70
11.03
3,181,893
+0.32(+2.96%)
Apr 29, 2008
10.56
10.92
10.55
10.72
1,621,995
-0.07(-0.69%)
Apr 28, 2008
10.65
10.81
10.57
10.79
1,674,347
+0.18(+1.68%)
Apr 25, 2008
10.32
10.65
10.31
10.61
2,019,644
+0.37(+3.59%)
Apr 24, 2008
10.42
10.47
9.894
10.25
2,568,708
-0.13(-1.23%)
Apr 23, 2008
10.49
10.53
10.24
10.37
2,999,089
-0.15(-1.39%)
Apr 22, 2008
10.42
10.62
10.40
10.52
2,769,848
+0.06(+0.54%)
Apr 21, 2008
10.34
10.46
10.27
10.46
1,371,678
+0.06(+0.59%)
Apr 18, 2008
10.28
10.42
10.25
10.40
1,156,694
+0.23(+2.25%)
Apr 17, 2008
10.25
10.25
10.02
10.17
1,150,138
-0.14(-1.32%)
Apr 16, 2008
10.04
10.31
10.04
10.31
1,322,854
+0.36(+3.64%)
Apr 15, 2008
9.838
9.969
9.803
9.947
1,417,331
+0.12(+1.22%)
Apr 14, 2008
9.934
9.934
9.806
9.827
2,042,795
-0.09(-0.91%)
Apr 11, 2008
9.982
10.04
9.870
9.918
1,722,338
-0.15(-1.46%)
Apr 10, 2008
10.02
10.13
9.902
10.06
1,509,080
+0.07(+0.67%)
Apr 09, 2008
10.08
10.15
9.984
9.998
3,119,682
-0.07(-0.71%)
Apr 08, 2008
9.982
10.10
9.902
10.07
1,588,006
+0.04(+0.37%)
Apr 07, 2008
10.15
10.21
10.00
10.03
1,333,564
-0.05(-0.53%)
Apr 04, 2008
10.09
10.15
9.958
10.09
1,327,609
+0.02(+0.18%)
Apr 03, 2008
9.934
10.07
9.899
10.07
1,265,406
+0.10(+0.96%)
Apr 02, 2008
9.998
10.07
9.913
9.971
1,697,776
+0.00(+0.03%)
Apr 01, 2008
9.726
9.974
9.654
9.969
2,142,898
+0.31(+3.17%)
Mar 31, 2008
9.686
9.750
9.593
9.662
1,933,607
-0.01(-0.08%)
Mar 28, 2008
9.723
9.782
9.651
9.670
996,373
-0.01(-0.06%)
Mar 27, 2008
9.761
9.793
9.652
9.675
1,639,982
-0.07(-0.71%)
Mar 26, 2008
9.793
9.793
9.654
9.745
1,190,770
-0.11(-1.11%)
Mar 25, 2008
9.665
9.881
9.657
9.854
1,528,677
+0.21(+2.18%)
Mar 24, 2008
9.388
9.742
9.385
9.643
1,594,348
+0.29(+3.13%)
Mar 21, 2008
9.300
9.420
9.196
9.350
1,552,542
+0.00(+0.00%)
Mar 20, 2008
9.300
9.420
9.196
9.350
1,552,542
+0.04(+0.46%)
Mar 19, 2008
9.454
9.566
9.308
9.308
1,456,469
-0.12(-1.24%)
Mar 18, 2008
9.345
9.484
9.238
9.425
2,293,679
+0.22(+2.34%)
Mar 17, 2008
9.025
9.326
8.969
9.209
1,221,543
+0.01(+0.06%)
Mar 14, 2008
9.545
9.545
9.124
9.204
1,872,282
-0.25(-2.62%)
Mar 13, 2008
9.206
9.510
9.113
9.452
1,854,137
+0.13(+1.43%)
Mar 12, 2008
9.286
9.465
9.270
9.318
1,691,771
+0.07(+0.72%)
Mar 11, 2008
9.081
9.281
9.079
9.252
1,691,396
+0.37(+4.11%)
Mar 10, 2008
9.150
9.150
8.879
8.887
1,618,441
-0.23(-2.54%)
Mar 07, 2008
9.140
9.310
9.092
9.118
1,896,071
-0.12(-1.27%)
Mar 06, 2008
9.393
9.476
9.230
9.236
1,396,754
-0.22(-2.37%)
Mar 05, 2008
9.334
9.547
9.300
9.460
2,697,208
+0.18(+1.92%)
Mar 04, 2008
9.222
9.361
9.140
9.281
2,361,166
-0.02(-0.23%)
Mar 03, 2008
9.265
9.334
9.174
9.302
1,991,246
+0.05(+0.58%)
Feb 29, 2008
9.345
9.409
9.188
9.249
1,974,786
-0.21(-2.17%)
Feb 28, 2008
9.494
9.659
9.369
9.454
1,267,327
-0.11(-1.11%)
Feb 27, 2008
9.609
9.686
9.497
9.561
1,215,163
-0.06(-0.61%)
Feb 26, 2008
9.268
9.646
9.268
9.619
3,233,805
+0.30(+3.26%)
Feb 25, 2008
9.428
9.428
9.065
9.316
4,762,663
-0.23(-2.40%)
Feb 22, 2008
9.587
9.590
9.356
9.545
1,652,367
-0.03(-0.36%)
Feb 21, 2008
9.814
9.878
9.484
9.579
1,784,822
-0.18(-1.83%)
Feb 20, 2008
9.601
9.774
9.513
9.758
1,618,966
+0.13(+1.36%)
Feb 19, 2008
9.697
9.771
9.579
9.627
1,503,755
+0.01(+0.14%)
Feb 18, 2008
9.566
9.630
9.412
9.614
0
+0.00(+0.00%)
Feb 15, 2008
9.566
9.630
9.412
9.614
1,311,610
+0.05(+0.50%)
Feb 14, 2008
9.790
9.830
9.521
9.566
1,467,067
-0.19(-1.99%)
Feb 13, 2008
9.489
9.801
9.489
9.761
2,021,201
+0.22(+2.26%)
Feb 12, 2008
9.539
9.611
9.449
9.545
1,877,161
+0.09(+0.99%)
Feb 11, 2008
9.337
9.465
9.220
9.452
2,127,849
+0.08(+0.82%)
Feb 08, 2008
9.356
9.454
9.097
9.374
2,263,326
-0.02(-0.20%)
Feb 07, 2008
9.241
9.433
9.153
9.393
1,956,409
+0.12(+1.26%)
Feb 06, 2008
9.385
9.454
9.246
9.276
1,946,580
-0.03(-0.29%)
Feb 05, 2008
9.289
9.393
9.193
9.302
2,629,976
-0.14(-1.47%)
Feb 04, 2008
9.377
9.500
9.286
9.441
1,724,413
+0.03(+0.28%)
Feb 01, 2008
9.118
9.414
9.057
9.414
2,253,396
+0.30(+3.24%)
Jan 31, 2008
8.828
9.174
8.791
9.118
2,784,593
+0.19(+2.15%)
Jan 30, 2008
8.911
9.206
8.820
8.927
2,276,461
-0.05(-0.59%)
Jan 29, 2008
9.004
9.214
8.729
8.980
3,839,886
-0.28(-3.05%)
Jan 28, 2008
9.206
9.318
8.980
9.262
3,595,266
+0.09(+0.99%)
Jan 25, 2008
9.086
9.249
9.015
9.172
2,509,725
+0.13(+1.47%)
Jan 24, 2008
9.097
9.148
8.836
9.039
2,603,279
+0.02(+0.21%)
Jan 23, 2008
8.431
9.057
8.394
9.020
2,814,990
+0.39(+4.54%)
Jan 22, 2008
8.207
8.753
8.207
8.628
2,363,248
-0.07(-0.83%)
Jan 21, 2008
8.665
8.924
8.631
8.700
0
+0.00(+0.00%)
Jan 18, 2008
8.665
8.924
8.631
8.700
2,396,532
+0.07(+0.86%)
Jan 17, 2008
8.967
9.100
8.612
8.626
2,207,912
-0.32(-3.60%)
Jan 16, 2008
8.953
9.180
8.927
8.948
3,205,805
-0.08(-0.91%)
Jan 15, 2008
8.999
9.126
8.999
9.031
2,786,094
-0.11(-1.17%)
Jan 14, 2008
9.113
9.180
9.012
9.137
1,149,864
+0.10(+1.15%)
Jan 11, 2008
9.193
9.230
9.025
9.033
2,722,296
-0.24(-2.59%)
Jan 10, 2008
9.052
9.388
8.988
9.273
1,924,071
+0.14(+1.52%)
Jan 09, 2008
9.033
9.156
8.927
9.134
1,711,661
+0.10(+1.15%)
Jan 08, 2008
9.310
9.382
9.025
9.031
2,149,615
-0.19(-2.08%)
Jan 07, 2008
9.289
9.393
9.156
9.222
1,851,885
-0.02(-0.26%)
Jan 04, 2008
9.659
9.673
9.212
9.246
2,522,270
-0.44(-4.57%)
Jan 03, 2008
9.834
9.862
9.662
9.689
1,674,883
-0.12(-1.22%)
Jan 02, 2008
9.883
10.01
9.750
9.809
1,239,181
-0.12(-1.21%)
Jan 01, 2008
10.01
10.09
9.907
9.929
0
+0.00(+0.00%)
Dec 31, 2007
10.01
10.09
9.907
9.929
1,126,596
-0.08(-0.77%)
Dec 28, 2007
9.953
10.04
9.865
10.01
793,346
+0.06(+0.59%)
Dec 27, 2007
10.19
10.21
9.934
9.947
1,079,311
-0.26(-2.56%)
Dec 26, 2007
10.19
10.25
10.13
10.21
940,832
-0.02(-0.23%)
Dec 24, 2007
10.25
10.25
10.15
10.23
736,303
+0.06(+0.63%)
Dec 21, 2007
10.36
10.45
10.02
10.17
3,207,911
-0.09(-0.88%)
Dec 20, 2007
10.23
10.38
10.09
10.26
2,204,031
+0.08(+0.79%)
Dec 19, 2007
9.982
10.21
9.982
10.18
2,744,816
+0.16(+1.57%)
Dec 18, 2007
9.918
10.03
9.809
10.02
1,798,858
+0.18(+1.79%)
Dec 17, 2007
10.12
10.13
9.835
9.846
2,171,757
-0.30(-2.92%)
Dec 14, 2007
10.39
10.44
10.14
10.14
1,267,327
-0.31(-2.96%)
Dec 13, 2007
10.34
10.46
10.30
10.45
860,334
+0.08(+0.80%)
Dec 12, 2007
10.39
10.57
10.20
10.37
1,238,813
+0.07(+0.70%)
Dec 11, 2007
10.62
10.69
10.29
10.30
1,400,169
-0.32(-3.04%)
Dec 10, 2007
10.48
10.63
10.45
10.62
1,063,174
+0.19(+1.84%)
Dec 07, 2007
10.43
10.52
10.33
10.43
934,185
+0.04(+0.38%)
Dec 06, 2007
10.15
10.40
10.13
10.39
879,661
+0.21(+2.10%)
Dec 05, 2007
9.995
10.24
9.971
10.17
1,435,454
+0.28(+2.86%)
Dec 04, 2007
9.803
9.971
9.803
9.891
1,343,885
+0.04(+0.38%)
Dec 03, 2007
9.907
9.953
9.769
9.854
1,492,496
-0.07(-0.70%)
Nov 30, 2007
9.998
10.14
9.814
9.923
2,302,441
+0.01(+0.05%)
Nov 29, 2007
9.851
10.05
9.851
9.918
1,675,172
-0.01(-0.13%)
Nov 28, 2007
9.779
9.984
9.779
9.931
1,937,206
+0.15(+1.55%)
Nov 27, 2007
9.705
9.854
9.633
9.779
1,543,621
+0.10(+1.05%)
Nov 26, 2007
9.795
9.915
9.678
9.678
1,375,596
-0.14(-1.44%)
Nov 23, 2007
9.718
9.889
9.715
9.819
720,166
+0.16(+1.66%)
Nov 21, 2007
9.734
9.817
9.646
9.659
1,361,024
-0.16(-1.63%)
Nov 20, 2007
9.675
9.859
9.609
9.819
1,863,275
+0.12(+1.21%)
Nov 19, 2007
9.790
9.803
9.681
9.702
1,264,768
-0.14(-1.41%)
Nov 16, 2007
9.979
10.05
9.718
9.841
2,475,735
-0.11(-1.15%)
Nov 15, 2007
10.02
10.15
9.934
9.955
1,781,839
-0.08(-0.80%)
Nov 14, 2007
10.20
10.23
10.01
10.04
1,558,171
-0.10(-0.95%)
Nov 13, 2007
10.10
10.21
10.01
10.13
1,215,163
+0.05(+0.45%)
Nov 12, 2007
10.24
10.36
10.06
10.09
1,607,145
-0.14(-1.36%)
Nov 09, 2007
10.29
10.41
10.22
10.22
1,510,885
-0.14(-1.39%)
Nov 08, 2007
10.45
10.45
10.16
10.37
1,942,647
-0.03(-0.31%)
Nov 07, 2007
10.49
10.64
10.37
10.40
1,963,851
-0.18(-1.71%)
Nov 06, 2007
10.48
10.61
10.40
10.58
1,135,603
+0.06(+0.58%)
Nov 05, 2007
10.39
10.62
10.31
10.52
2,042,660
+0.07(+0.64%)
Nov 02, 2007
10.39
10.54
10.39
10.45
1,192,646
+0.04(+0.38%)
Nov 01, 2007
10.35
10.47
10.24
10.41
1,925,572
-0.07(-0.71%)
Oct 31, 2007
10.35
10.51
10.22
10.49
2,837,507
+0.15(+1.50%)
Oct 30, 2007
10.62
10.65
10.33
10.33
2,258,447
-0.29(-2.68%)
Oct 29, 2007
10.41
10.62
10.39
10.62
2,410,812
+0.29(+2.81%)
Oct 26, 2007
10.39
10.46
10.20
10.33
3,321,246
+0.02(+0.23%)
Oct 25, 2007
10.73
10.76
10.25
10.30
5,096,330
+0.10(+0.97%)
Oct 24, 2007
10.15
10.25
10.05
10.21
3,392,550
+0.06(+0.63%)
Oct 23, 2007
10.04
10.19
9.779
10.14
2,294,850
+0.22(+2.17%)
Oct 22, 2007
9.795
10.06
9.742
9.926
2,132,728
+0.10(+1.03%)
Oct 19, 2007
10.20
10.26
9.825
9.825
1,888,419
-0.37(-3.63%)
Oct 18, 2007
10.31
10.38
10.16
10.20
1,641,859
-0.21(-2.00%)
Oct 17, 2007
10.53
10.53
10.35
10.40
1,751,066
-0.05(-0.49%)
Oct 16, 2007
10.63
10.78
10.43
10.45
1,897,426
-0.21(-2.00%)
Oct 15, 2007
10.51
10.68
10.46
10.67
2,228,425
+0.07(+0.63%)
Oct 12, 2007
10.66
10.71
10.55
10.60
1,451,591
-0.07(-0.65%)
Oct 11, 2007
10.81
10.90
10.60
10.67
1,554,043
-0.05(-0.45%)
Oct 10, 2007
10.74
10.77
10.62
10.72
1,017,389
+0.01(+0.13%)
Oct 09, 2007
10.79
10.79
10.59
10.70
946,836
-0.03(-0.32%)
Oct 08, 2007
10.81
10.91
10.71
10.74
728,047
-0.05(-0.49%)
Oct 05, 2007
10.61
10.87
10.56
10.79
1,269,579
+0.27(+2.53%)
Oct 04, 2007
10.57
10.60
10.48
10.53
1,322,869
+0.02(+0.15%)
Oct 03, 2007
10.62
10.70
10.50
10.51
995,248
-0.18(-1.69%)
Oct 02, 2007
10.60
10.72
10.58
10.69
1,405,056
+0.07(+0.70%)
Oct 01, 2007
10.47
10.64
10.47
10.62
1,679,387
+0.19(+1.87%)
Sep 28, 2007
10.31
10.57
10.21
10.42
3,022,146
+0.04(+0.36%)
Sep 27, 2007
10.47
10.47
10.33
10.38
1,379,912
-0.03(-0.31%)
Sep 26, 2007
10.18
10.43
10.17
10.42
1,569,429
+0.26(+2.60%)
Sep 25, 2007
10.13
10.31
10.13
10.15
2,629,601
-0.19(-1.80%)
Sep 24, 2007
10.27
10.47
10.15
10.34
2,368,780
+0.09(+0.91%)
Sep 21, 2007
10.09
10.39
10.09
10.25
2,734,305
+0.15(+1.48%)
Sep 20, 2007
10.23
10.24
10.04
10.10
1,763,075
-0.12(-1.20%)
Sep 19, 2007
10.43
10.51
10.21
10.22
2,438,207
-0.19(-1.82%)
Sep 18, 2007
10.13
10.41
10.06
10.41
2,050,541
+0.33(+3.22%)
Sep 17, 2007
10.21
10.31
10.08
10.08
1,634,353
-0.17(-1.69%)
Sep 14, 2007
10.18
10.32
10.18
10.26
1,570,930
+0.00(+0.03%)
Sep 13, 2007
10.55
10.56
10.22
10.25
2,174,009
-0.22(-2.06%)
Sep 12, 2007
10.60
10.65
10.42
10.47
1,192,646
-0.14(-1.28%)
Sep 11, 2007
10.42
10.64
10.40
10.61
1,411,060
+0.22(+2.16%)
Sep 10, 2007
10.40
10.52
10.23
10.38
1,209,534
-0.01(-0.13%)
Sep 07, 2007
10.63
10.65
10.36
10.39
1,509,759
-0.39(-3.66%)
Sep 06, 2007
10.79
10.85
10.67
10.79
1,113,461
+0.06(+0.52%)
Sep 05, 2007
10.81
10.85
10.67
10.73
1,325,871
-0.10(-0.96%)
Sep 04, 2007
10.78
10.91
10.68
10.84
1,507,508
+0.07(+0.64%)
Aug 31, 2007
10.64
10.83
10.59
10.77
1,952,592
+0.26(+2.46%)
Aug 30, 2007
10.52
10.60
10.41
10.51
1,835,879
-0.08(-0.73%)
Aug 29, 2007
10.16
10.59
10.09
10.59
2,736,557
+0.42(+4.17%)
Aug 28, 2007
10.46
10.51
10.14
10.16
2,343,636
-0.43(-4.03%)
Aug 27, 2007
10.54
10.68
10.52
10.59
1,635,854
-0.01(-0.08%)
Aug 24, 2007
10.49
10.62
10.49
10.60
1,586,317
+0.07(+0.71%)
Aug 23, 2007
10.80
10.83
10.47
10.52
2,354,144
-0.23(-2.11%)
Aug 22, 2007
10.63
10.80
10.63
10.75
1,817,866
+0.19(+1.82%)
Aug 21, 2007
10.61
10.69
10.40
10.56
1,931,201
-0.09(-0.80%)
Aug 20, 2007
10.54
10.70
10.47
10.64
2,056,170
+0.12(+1.11%)
Aug 17, 2007
10.64
11.36
10.50
10.53
3,324,624
-0.12(-1.10%)
Aug 16, 2007
10.73
10.77
10.39
10.64
3,012,764
-0.09(-0.82%)
Aug 15, 2007
11.00
11.21
10.69
10.73
1,658,746
-0.27(-2.45%)
Aug 14, 2007
11.20
11.29
10.79
11.00
2,022,395
-0.19(-1.74%)
Aug 13, 2007
11.19
11.35
10.91
11.19
3,049,166
+0.00(+0.02%)
Aug 10, 2007
11.72
11.72
11.04
11.19
4,855,775
-0.69(-5.83%)
Aug 09, 2007
12.04
12.39
11.81
11.88
6,430,458
-0.39(-3.19%)
Aug 08, 2007
12.12
12.41
11.94
12.28
6,658,254
+0.38(+3.16%)
Aug 07, 2007
11.39
11.97
11.35
11.90
5,272,338
+0.45(+3.88%)
Aug 06, 2007
11.16
11.48
10.98
11.46
3,948,718
+0.34(+3.09%)
Aug 03, 2007
11.21
11.30
11.10
11.11
3,839,135
-0.19(-1.67%)
Aug 02, 2007
11.17
11.33
11.09
11.30
3,249,567
+0.18(+1.60%)
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
.