Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

29.12 +0.34 (+1.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 4.699 4.721 4.655 4.690 11,394 -0.01(-0.17%)
Apr 27, 2007 4.655 4.699 4.655 4.699 3,213 -0.00(-0.02%)
Apr 26, 2007 4.655 4.710 4.573 4.700 25,126 +0.00(+0.08%)
Apr 25, 2007 4.699 4.707 4.666 4.696 4,966 +0.04(+0.88%)
Apr 24, 2007 4.721 4.721 4.647 4.655 14,608 -0.07(-1.39%)
Apr 23, 2007 4.701 4.721 4.671 4.721 21,328 +0.03(+0.70%)
Apr 20, 2007 4.707 4.707 4.655 4.688 33,015 -0.02(-0.41%)
Apr 19, 2007 4.655 4.737 4.655 4.707 24,834 +0.05(+1.12%)
Apr 18, 2007 4.679 4.737 4.655 4.655 52,883 -0.02(-0.41%)
Apr 17, 2007 4.548 4.715 4.532 4.674 125,341 +0.13(+2.83%)
Apr 16, 2007 4.548 4.641 4.521 4.545 57,557 +0.00(+0.06%)
Apr 13, 2007 4.586 4.586 4.532 4.543 56,973 -0.06(-1.37%)
Apr 12, 2007 4.592 4.641 4.556 4.606 30,093 +0.01(+0.30%)
Apr 11, 2007 4.611 4.641 4.518 4.592 92,034 +0.07(+1.64%)
Apr 10, 2007 4.559 4.570 4.452 4.518 187,281 -0.07(-1.61%)
Apr 09, 2007 4.559 4.627 4.518 4.592 18,698 +0.00(+0.00%)
Apr 05, 2007 4.397 4.655 4.340 4.592 105,181 +0.22(+5.01%)
Apr 04, 2007 4.373 4.425 4.345 4.373 94,079 +0.01(+0.25%)
Apr 03, 2007 4.381 4.417 4.313 4.362 42,364 -0.07(-1.61%)
Apr 02, 2007 4.523 4.575 4.422 4.433 78,301 -0.07(-1.58%)
Mar 30, 2007 4.521 4.655 4.477 4.504 108,395 +0.05(+1.17%)
Mar 29, 2007 4.225 4.573 4.225 4.452 93,494 +0.24(+5.58%)
Mar 28, 2007 4.230 4.236 4.195 4.217 20,452 +0.02(+0.39%)
Mar 27, 2007 4.113 4.230 4.110 4.200 192,833 +0.13(+3.09%)
Mar 26, 2007 4.107 4.143 4.052 4.074 75,380 -0.02(-0.47%)
Mar 23, 2007 4.135 4.162 3.989 4.093 204,227 -0.02(-0.60%)
Mar 22, 2007 4.173 4.192 3.981 4.118 85,314 -0.05(-1.31%)
Mar 21, 2007 4.184 4.208 4.170 4.173 91,157 -0.01(-0.13%)
Mar 20, 2007 4.230 4.230 4.102 4.178 158,356 -0.05(-1.23%)
Mar 19, 2007 4.178 4.255 4.146 4.230 124,465 +0.08(+1.98%)
Mar 16, 2007 4.176 4.181 4.096 4.148 35,352 -0.01(-0.33%)
Mar 15, 2007 4.176 4.189 4.123 4.162 55,512 +0.00(+0.00%)
Mar 14, 2007 4.118 4.176 4.088 4.162 331,322 +0.05(+1.33%)
Mar 13, 2007 4.135 4.162 4.104 4.107 94,955 -0.03(-0.66%)
Mar 12, 2007 4.170 4.176 4.135 4.135 61,063 +0.01(+0.33%)
Mar 09, 2007 4.080 4.135 4.080 4.121 59,602 +0.04(+1.01%)
Mar 08, 2007 4.110 4.110 3.802 4.080 14,024 -0.04(-1.06%)
Mar 07, 2007 4.107 4.167 4.107 4.124 69,536 +0.04(+1.07%)
Mar 06, 2007 4.107 4.159 4.069 4.080 58,142 -0.05(-1.26%)
Mar 05, 2007 4.107 4.170 4.077 4.132 27,171 -0.00(-0.07%)
Mar 02, 2007 4.124 4.165 4.107 4.135 23,958 -0.02(-0.59%)
Mar 01, 2007 4.124 4.165 4.121 4.159 19,867 +0.01(+0.26%)
Feb 28, 2007 4.230 4.230 4.121 4.148 182,022 -0.03(-0.72%)
Feb 27, 2007 4.181 4.181 4.121 4.178 186,113 -0.00(-0.07%)
Feb 26, 2007 4.121 4.192 4.121 4.181 56,096 +0.04(+1.06%)
Feb 23, 2007 4.107 4.189 4.107 4.137 40,027 +0.00(+0.07%)
Feb 22, 2007 4.162 4.189 4.132 4.135 23,081 -0.05(-1.24%)
Feb 21, 2007 4.162 4.241 4.121 4.187 34,476 +0.04(+0.86%)
Feb 20, 2007 4.135 4.236 4.093 4.151 97,293 -0.04(-0.85%)
Feb 16, 2007 4.326 4.326 4.121 4.187 63,109 -0.14(-3.23%)
Feb 15, 2007 4.271 4.354 4.244 4.326 39,735 +0.01(+0.32%)
Feb 14, 2007 4.395 4.395 4.299 4.313 13,147 -0.10(-2.17%)
Feb 13, 2007 4.477 4.515 4.261 4.408 29,509 -0.14(-3.01%)
Feb 12, 2007 4.600 4.655 4.422 4.545 59,895 -0.05(-1.19%)
Feb 09, 2007 4.381 4.600 4.365 4.600 112,193 +0.24(+5.46%)
Feb 08, 2007 4.200 4.395 4.189 4.362 68,952 +0.17(+4.12%)
Feb 07, 2007 4.063 4.198 4.050 4.189 60,479 +0.14(+3.38%)
Feb 06, 2007 3.965 4.107 3.918 4.052 93,494 +0.11(+2.78%)
Feb 05, 2007 3.916 3.957 3.916 3.943 3,798 -0.03(-0.69%)
Feb 02, 2007 4.009 4.009 3.929 3.970 13,439 -0.02(-0.62%)
Feb 01, 2007 3.943 4.050 3.847 3.995 79,762 +0.10(+2.67%)
Jan 31, 2007 3.902 3.907 3.880 3.891 34,476 -0.01(-0.21%)
Jan 30, 2007 3.902 3.910 3.831 3.899 44,117 +0.04(+0.99%)
Jan 29, 2007 3.587 3.902 3.587 3.861 69,244 +0.19(+5.30%)
Jan 26, 2007 3.584 3.787 3.532 3.666 78,594 +0.11(+3.08%)
Jan 25, 2007 3.505 3.557 3.505 3.557 7,012 -0.00(-0.08%)
Jan 24, 2007 3.505 3.562 3.491 3.560 10,226 -0.00(-0.08%)
Jan 23, 2007 3.560 3.562 3.505 3.562 12,855 +0.01(+0.23%)
Jan 22, 2007 3.529 3.554 3.486 3.554 11,979 +0.03(+0.93%)
Jan 19, 2007 3.480 3.524 3.480 3.521 22,497 -0.01(-0.31%)
Jan 18, 2007 3.560 3.560 3.516 3.532 17,822 +0.03(+0.78%)
Jan 17, 2007 3.469 3.529 3.469 3.505 49,669 +0.04(+1.03%)
Jan 16, 2007 3.549 3.601 3.469 3.469 39,735 -0.13(-3.50%)
Jan 12, 2007 3.625 3.628 3.595 3.595 12,563 -0.02(-0.68%)
Jan 11, 2007 3.614 3.655 3.598 3.620 46,163 +0.04(+1.23%)
Jan 10, 2007 3.601 3.601 3.576 3.576 7,888 -0.06(-1.66%)
Jan 09, 2007 3.655 3.655 3.576 3.636 16,069 -0.02(-0.45%)
Jan 08, 2007 3.628 3.694 3.579 3.653 20,452 +0.08(+2.14%)
Jan 05, 2007 3.633 3.669 3.576 3.576 13,439 -0.04(-1.06%)
Jan 04, 2007 3.642 3.644 3.573 3.614 60,771 -0.04(-1.12%)
Jan 03, 2007 3.617 3.672 3.617 3.655 12,271 +0.06(+1.75%)
Dec 29, 2006 3.677 3.681 3.584 3.593 90,865 -0.08(-2.30%)
Dec 28, 2006 3.694 3.724 3.614 3.677 44,410 -0.01(-0.15%)
Dec 27, 2006 3.710 3.724 3.683 3.683 26,879 -0.05(-1.47%)
Dec 26, 2006 3.776 3.792 3.724 3.738 28,924 -0.09(-2.36%)
Dec 22, 2006 3.757 3.831 3.757 3.828 17,822 +0.08(+2.04%)
Dec 21, 2006 3.781 3.822 3.751 3.751 20,452 -0.07(-1.86%)
Dec 20, 2006 3.746 3.833 3.746 3.822 19,575 +0.03(+0.79%)
Dec 19, 2006 3.804 3.806 3.779 3.792 10,518 +0.01(+0.36%)
Dec 18, 2006 3.828 3.828 3.773 3.779 28,340 -0.05(-1.36%)
Dec 15, 2006 3.738 3.833 3.738 3.831 38,274 +0.09(+2.49%)
Dec 14, 2006 3.702 3.762 3.702 3.738 13,439 +0.02(+0.66%)
Dec 13, 2006 3.721 3.762 3.699 3.713 24,250 +0.02(+0.45%)
Dec 12, 2006 3.642 3.696 3.573 3.696 30,385 +0.06(+1.58%)
Dec 11, 2006 3.614 3.642 3.603 3.639 40,027 +0.02(+0.68%)
Dec 08, 2006 3.576 3.614 3.573 3.614 82,976 +0.02(+0.61%)
Dec 07, 2006 3.592 3.606 3.579 3.592 186,113 -0.01(-0.23%)
Dec 06, 2006 3.560 3.612 3.560 3.601 229,938 -0.01(-0.15%)
Dec 05, 2006 3.669 3.669 3.579 3.606 73,335 -0.06(-1.72%)
Dec 04, 2006 3.724 3.724 3.655 3.669 40,319 -0.05(-1.47%)
Dec 01, 2006 3.724 3.738 3.724 3.724 18,991 +0.00(+0.00%)
Nov 30, 2006 3.751 3.776 3.724 3.724 2,921 -0.03(-0.73%)
Nov 29, 2006 3.751 3.806 3.738 3.751 83,853 +0.00(+0.00%)
Nov 28, 2006 3.831 3.833 3.751 3.751 12,271 -0.07(-1.79%)
Nov 27, 2006 3.833 3.833 3.809 3.820 10,518 -0.01(-0.14%)
Nov 24, 2006 3.822 3.831 3.768 3.825 5,843 +0.06(+1.53%)
Nov 22, 2006 3.833 3.833 3.765 3.768 19,283 -0.08(-2.06%)
Nov 21, 2006 3.896 3.902 3.833 3.847 12,855 -0.00(-0.07%)
Nov 20, 2006 3.833 3.888 3.833 3.850 10,810 -0.01(-0.28%)
Nov 17, 2006 3.820 3.872 3.820 3.861 80,639 +0.02(+0.57%)
Nov 16, 2006 3.751 3.866 3.751 3.839 62,232 +0.09(+2.34%)
Nov 15, 2006 3.738 3.751 3.738 3.751 83,561 -0.05(-1.44%)
Nov 14, 2006 3.642 3.806 3.642 3.806 33,891 +0.11(+2.96%)
Nov 13, 2006 3.658 3.718 3.644 3.696 9,933 +0.00(+0.00%)
Nov 10, 2006 3.587 3.696 3.587 3.696 84,729 +0.08(+2.27%)
Nov 09, 2006 3.560 3.655 3.560 3.614 41,780 -0.03(-0.75%)
Nov 08, 2006 3.751 3.806 3.642 3.642 33,307 -0.16(-4.32%)
Nov 07, 2006 3.751 3.806 3.751 3.806 20,159 +0.07(+1.91%)
Nov 06, 2006 3.828 3.828 3.718 3.735 9,641 -0.09(-2.29%)
Nov 03, 2006 3.765 3.831 3.765 3.822 10,810 -0.01(-0.21%)
Nov 02, 2006 3.798 3.916 3.798 3.831 18,406 +0.00(+0.00%)
Nov 01, 2006 3.735 3.831 3.699 3.831 39,443 +0.10(+2.57%)
Oct 31, 2006 3.683 3.735 3.669 3.735 35,352 +0.05(+1.49%)
Oct 30, 2006 3.565 3.680 3.562 3.680 40,904 +0.07(+1.97%)
Oct 27, 2006 3.573 3.614 3.562 3.609 16,361 -0.01(-0.15%)
Oct 26, 2006 3.642 3.642 3.590 3.614 41,196 -0.02(-0.45%)
Oct 25, 2006 3.683 3.686 3.562 3.631 61,063 +0.00(+0.08%)
Oct 24, 2006 3.738 3.776 3.560 3.628 193,417 -0.04(-1.12%)
Oct 23, 2006 3.784 3.832 3.612 3.669 119,498 +0.11(+3.16%)
Oct 20, 2006 3.833 3.833 3.436 3.557 477,116 -2.35(-39.76%)
Oct 19, 2006 5.863 5.904 5.839 5.904 88,820 +1.15(+24.07%)
Oct 18, 2006 4.764 4.764 4.759 4.759 2,921 -0.02(-0.40%)
Oct 17, 2006 4.792 4.819 4.751 4.778 197,507 +0.02(+0.35%)
Oct 16, 2006 4.737 4.764 4.737 4.762 13,439 -0.02(-0.51%)
Oct 13, 2006 4.764 4.792 4.740 4.786 21,620 +0.01(+0.17%)
Oct 12, 2006 4.778 4.792 4.778 4.778 21,912 -0.06(-1.30%)
Oct 11, 2006 4.819 4.857 4.778 4.841 9,933 -0.02(-0.34%)
Oct 10, 2006 4.737 4.860 4.737 4.857 6,719 +0.07(+1.37%)
Oct 09, 2006 4.762 4.792 4.751 4.792 5,843 +0.00(+0.06%)
Oct 06, 2006 4.729 4.797 4.729 4.789 7,012 -0.00(-0.04%)
Oct 05, 2006 4.792 4.792 4.729 4.791 21,328 -0.07(-1.37%)
Oct 04, 2006 4.751 4.857 4.751 4.857 876 +0.11(+2.25%)
Oct 03, 2006 4.726 4.819 4.726 4.751 4,966 +0.00(+0.00%)
Oct 02, 2006 4.792 4.792 4.751 4.751 1,753 -0.07(-1.36%)
Sep 29, 2006 4.857 4.863 4.816 4.816 12,271 +0.01(+0.23%)
Sep 28, 2006 4.751 4.805 4.737 4.805 18,406 +0.03(+0.63%)
Sep 27, 2006 4.833 4.833 4.737 4.775 22,497 -0.06(-1.19%)
Sep 26, 2006 4.800 4.833 4.800 4.833 1,753 -0.00(-0.06%)
Sep 25, 2006 4.803 4.877 4.797 4.836 3,798 +0.01(+0.23%)
Sep 22, 2006 4.797 4.877 4.797 4.825 9,933 +0.03(+0.57%)
Sep 21, 2006 4.797 4.846 4.797 4.797 21,328 -0.03(-0.62%)
Sep 20, 2006 4.997 4.997 4.800 4.827 153,974 -0.10(-2.11%)
Sep 19, 2006 4.874 4.931 4.863 4.931 33,307 +0.07(+1.35%)
Sep 18, 2006 4.951 4.951 4.866 4.866 21,620 -0.06(-1.28%)
Sep 15, 2006 4.997 5.011 4.926 4.929 31,846 -0.07(-1.48%)
Sep 14, 2006 5.038 5.044 4.997 5.003 12,855 +0.02(+0.49%)
Sep 13, 2006 4.997 5.044 4.978 4.978 12,271 -0.05(-0.93%)
Sep 12, 2006 4.997 5.034 4.994 5.024 8,180 +0.03(+0.55%)
Sep 11, 2006 5.046 5.052 4.951 4.997 12,855 -0.07(-1.35%)
Sep 08, 2006 5.066 5.133 5.066 5.066 329,277 +0.00(+0.00%)
Sep 07, 2006 4.997 5.066 4.997 5.066 6,719 +0.07(+1.37%)
Sep 06, 2006 5.066 5.107 4.983 4.997 63,401 +0.01(+0.27%)
Sep 05, 2006 5.011 5.011 4.970 4.983 50,253 -0.08(-1.62%)
Sep 01, 2006 5.096 5.109 5.049 5.066 85,898 -0.03(-0.54%)
Aug 31, 2006 5.118 5.120 5.079 5.093 43,825 -0.04(-0.75%)
Aug 30, 2006 5.098 5.131 5.093 5.131 7,596 +0.02(+0.48%)
Aug 29, 2006 5.093 5.161 5.093 5.107 19,283 +0.00(+0.00%)
Aug 28, 2006 5.120 5.175 5.107 5.107 3,798 -0.03(-0.53%)
Aug 25, 2006 5.093 5.137 5.079 5.134 10,810 +0.00(+0.00%)
Aug 24, 2006 5.134 5.134 5.134 5.134 292 +0.05(+1.08%)
Aug 23, 2006 5.202 5.202 5.079 5.079 23,373 -0.05(-1.07%)
Aug 22, 2006 5.118 5.181 5.093 5.134 27,464 +0.07(+1.35%)
Aug 21, 2006 5.131 5.131 5.000 5.066 15,777 +0.01(+0.22%)
Aug 18, 2006 5.066 5.066 4.983 5.055 10,810 -0.01(-0.22%)
Aug 17, 2006 4.997 5.068 4.978 5.066 9,057 +0.05(+1.09%)
Aug 16, 2006 5.085 5.131 5.011 5.011 12,563 -0.01(-0.27%)
Aug 15, 2006 5.066 5.066 4.937 5.024 77,133 +0.03(+0.55%)
Aug 14, 2006 5.093 5.093 4.942 4.997 49,669 +0.00(+0.00%)
Aug 11, 2006 5.011 5.024 4.929 4.997 75,088 +0.22(+4.64%)
Aug 10, 2006 4.658 4.805 4.658 4.775 33,015 +0.11(+2.29%)
Aug 09, 2006 4.723 4.723 4.655 4.668 8,180 +0.01(+0.24%)
Aug 08, 2006 4.658 4.668 4.586 4.658 52,006 -0.01(-0.29%)
Aug 07, 2006 4.668 4.697 4.655 4.671 20,452 -0.05(-1.04%)
Aug 04, 2006 4.710 4.726 4.655 4.721 28,048 +0.00(+0.06%)
Aug 03, 2006 4.929 4.929 4.658 4.718 24,250 -0.20(-4.01%)
Aug 02, 2006 4.627 4.915 4.627 4.915 70,121 +0.29(+6.21%)
Aug 01, 2006 4.655 4.693 4.627 4.627 18,114 +0.00(+0.06%)
Jul 31, 2006 4.575 4.625 4.545 4.625 13,732 +0.11(+2.49%)
Jul 28, 2006 4.710 4.751 4.408 4.512 106,934 -0.17(-3.63%)
Jul 27, 2006 4.929 4.929 4.655 4.682 63,109 -0.07(-1.44%)
Jul 26, 2006 4.855 4.855 4.751 4.751 22,789 -0.10(-2.14%)
Jul 25, 2006 4.838 4.871 4.819 4.855 10,226 +0.08(+1.78%)
Jul 24, 2006 4.874 4.874 4.770 4.770 10,226 -0.04(-0.91%)
Jul 21, 2006 4.970 4.970 4.794 4.814 25,711 -0.19(-3.83%)
Jul 20, 2006 5.148 5.148 5.005 5.005 3,798 -0.10(-1.93%)
Jul 19, 2006 4.997 5.104 4.956 5.104 4,382 +0.17(+3.50%)
Jul 18, 2006 5.041 5.041 4.931 4.931 11,979 -0.18(-3.43%)
Jul 17, 2006 5.148 5.211 5.085 5.107 30,970 -0.08(-1.48%)
Jul 14, 2006 5.271 5.287 5.134 5.183 9,349 -0.02(-0.37%)
Jul 13, 2006 5.202 5.202 5.161 5.202 37,105 +0.04(+0.80%)
Jul 12, 2006 5.202 5.202 5.079 5.161 23,958 -0.10(-1.82%)
Jul 11, 2006 5.298 5.298 5.194 5.257 33,599 -0.03(-0.66%)
Jul 10, 2006 5.189 5.292 5.189 5.292 31,846 +0.17(+3.36%)
Jul 07, 2006 5.183 5.183 5.120 5.120 10,226 +0.00(+0.00%)
Jul 06, 2006 5.120 5.186 5.063 5.120 15,777 +0.05(+1.08%)
Jul 05, 2006 5.134 5.200 4.997 5.066 32,723 -0.05(-1.07%)
Jul 03, 2006 5.066 5.120 5.003 5.120 9,349 +0.00(+0.07%)
Jun 30, 2006 5.087 5.202 5.071 5.117 25,711 +0.10(+1.95%)
Jun 29, 2006 4.929 5.019 4.901 5.019 45,870 +0.12(+2.35%)
Jun 28, 2006 4.934 4.940 4.901 4.904 11,686 -0.07(-1.49%)
Jun 27, 2006 5.066 5.066 4.866 4.978 21,620 -0.09(-1.73%)
Jun 26, 2006 5.079 5.079 4.929 5.066 21,328 -0.08(-1.54%)
Jun 23, 2006 4.929 5.145 4.901 5.145 28,632 +0.28(+5.86%)
Jun 22, 2006 4.860 4.888 4.794 4.860 26,879 -0.03(-0.56%)
Jun 21, 2006 4.912 4.959 4.803 4.888 18,698 +0.04(+0.88%)
Jun 20, 2006 4.942 4.942 4.805 4.845 18,698 -0.14(-2.83%)
Jun 19, 2006 5.000 5.126 4.953 4.986 17,822 -0.08(-1.62%)
Jun 16, 2006 5.128 5.148 4.929 5.068 33,599 -0.13(-2.42%)
Jun 15, 2006 5.134 5.197 5.126 5.194 40,027 +0.04(+0.85%)
Jun 14, 2006 5.126 5.156 5.120 5.150 9,057 +0.02(+0.37%)
Jun 13, 2006 5.244 5.271 5.120 5.131 13,732 -0.25(-4.63%)
Jun 12, 2006 5.695 5.695 5.326 5.380 125,925 -0.25(-4.52%)
Jun 09, 2006 5.750 5.753 5.561 5.635 27,171 -0.03(-0.58%)
Jun 08, 2006 5.750 5.764 5.561 5.668 129,139 -0.08(-1.43%)
Jun 07, 2006 5.764 5.764 5.668 5.750 61,940 -0.11(-1.87%)
Jun 06, 2006 6.158 6.158 5.742 5.860 23,373 +0.02(+0.38%)
Jun 05, 2006 5.986 6.295 5.682 5.838 86,774 -0.12(-1.98%)
Jun 02, 2006 5.545 5.955 5.449 5.955 62,816 +0.50(+9.08%)
Jun 01, 2006 5.435 5.460 5.394 5.460 2,921 +0.02(+0.30%)
May 31, 2006 5.449 5.471 5.408 5.443 5,843 -0.00(-0.05%)
May 30, 2006 5.421 5.608 5.421 5.446 23,665 +0.08(+1.48%)
May 26, 2006 5.359 5.394 5.222 5.367 23,081 +0.06(+1.19%)
May 25, 2006 5.298 5.309 5.252 5.304 30,970 +0.01(+0.26%)
May 24, 2006 5.372 5.372 5.230 5.290 9,641 -0.15(-2.77%)
May 23, 2006 5.339 5.545 5.298 5.441 11,102 +0.19(+3.54%)
May 22, 2006 5.380 5.383 5.202 5.254 16,945 -0.13(-2.34%)
May 19, 2006 5.542 5.635 5.380 5.380 11,979 -0.09(-1.70%)
May 18, 2006 5.504 5.504 5.435 5.473 4,674 +0.03(+0.50%)
May 17, 2006 5.446 5.452 5.372 5.446 21,328 -0.03(-0.50%)
May 16, 2006 5.408 5.545 5.356 5.473 11,394 +0.20(+3.84%)
May 15, 2006 5.408 5.408 5.230 5.271 15,777 -0.14(-2.53%)
May 12, 2006 5.476 5.476 5.408 5.408 15,485 -0.14(-2.47%)
May 11, 2006 5.599 5.734 5.421 5.545 39,443 -0.11(-1.98%)
May 10, 2006 5.709 5.750 5.602 5.657 15,485 +0.02(+0.29%)
May 09, 2006 5.682 5.736 5.641 5.641 7,888 -0.01(-0.19%)
May 08, 2006 5.739 5.739 5.613 5.651 11,394 +0.05(+0.88%)
May 05, 2006 5.613 5.613 5.487 5.602 16,653 -0.07(-1.16%)
May 04, 2006 5.578 5.747 5.509 5.668 25,418 +0.16(+2.88%)
May 03, 2006 5.476 5.539 5.464 5.509 19,867 +0.03(+0.55%)
May 02, 2006 5.504 5.545 5.476 5.479 7,012 -0.09(-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.