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

Gorman-Rupp Company (NY: GRC )

34.54 +1.03 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 4.319 4.329 4.178 4.329 39,321 +0.01(+0.25%)
Apr 28, 2005 4.384 4.384 4.319 4.319 30,452 -0.07(-1.53%)
Apr 27, 2005 4.373 4.427 4.373 4.386 13,304 +0.00(+0.00%)
Apr 26, 2005 4.384 4.516 4.384 4.386 24,834 -0.07(-1.60%)
Apr 25, 2005 4.394 4.457 4.388 4.457 9,165 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.373 34,295 -0.08(-1.70%)
Apr 21, 2005 4.427 4.511 4.394 4.448 13,008 +0.06(+1.48%)
Apr 20, 2005 4.384 4.401 4.366 4.384 26,312 -0.02(-0.49%)
Apr 19, 2005 4.384 4.407 4.351 4.405 38,434 +0.05(+1.09%)
Apr 18, 2005 4.384 4.405 4.358 4.358 38,434 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.440 4.442 23,652 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.611 4.611 5,026 -0.10(-2.11%)
Apr 13, 2005 4.730 4.732 4.708 4.710 11,530 -0.03(-0.64%)
Apr 12, 2005 4.752 4.756 4.680 4.741 22,765 -0.01(-0.23%)
Apr 11, 2005 4.784 4.784 4.687 4.752 19,808 -0.01(-0.23%)
Apr 08, 2005 4.741 4.806 4.721 4.762 25,130 +0.00(+0.09%)
Apr 07, 2005 4.730 4.793 4.730 4.758 20,695 +0.01(+0.14%)
Apr 06, 2005 4.643 4.752 4.622 4.752 21,878 +0.15(+3.34%)
Apr 05, 2005 4.622 4.622 4.591 4.598 18,330 -0.08(-1.67%)
Apr 04, 2005 4.546 4.680 4.524 4.676 22,173 +0.11(+2.37%)
Apr 01, 2005 4.665 4.676 4.568 4.568 61,199 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.589 4.645 60,904 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.654 4.656 29,860 -0.05(-1.10%)
Mar 29, 2005 4.730 4.730 4.708 4.708 31,634 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,626 +0.06(+1.34%)
Mar 24, 2005 4.676 4.741 4.665 4.700 14,782 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.652 4.652 20,104 -0.06(-1.20%)
Mar 22, 2005 4.786 4.816 4.693 4.708 24,834 -0.11(-2.25%)
Mar 21, 2005 4.782 4.816 4.741 4.816 28,086 +0.04(+0.77%)
Mar 18, 2005 4.968 4.968 4.752 4.780 120,625 -0.16(-3.16%)
Mar 17, 2005 4.923 4.966 4.871 4.936 29,565 +0.03(+0.71%)
Mar 16, 2005 4.936 4.942 4.901 4.901 21,878 -0.05(-0.96%)
Mar 15, 2005 5.016 5.031 4.938 4.949 42,278 -0.05(-0.91%)
Mar 14, 2005 4.914 4.994 4.914 4.994 8,869 +0.06(+1.18%)
Mar 11, 2005 4.816 4.955 4.795 4.936 19,217 +0.14(+2.93%)
Mar 10, 2005 4.762 4.871 4.762 4.795 28,086 +0.03(+0.64%)
Mar 09, 2005 4.741 4.765 4.719 4.765 32,226 +0.02(+0.46%)
Mar 08, 2005 4.914 4.914 4.741 4.743 36,069 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.927 4.936 7,391 -0.06(-1.17%)
Mar 04, 2005 4.866 4.994 4.866 4.994 22,173 +0.14(+2.90%)
Mar 03, 2005 4.827 4.873 4.827 4.853 13,599 +0.05(+0.99%)
Mar 02, 2005 4.784 4.838 4.773 4.806 21,286 +0.04(+0.91%)
Mar 01, 2005 4.784 4.842 4.762 4.762 10,347 -0.01(-0.27%)
Feb 28, 2005 4.784 4.784 4.741 4.775 11,234 -0.04(-0.85%)
Feb 25, 2005 4.773 4.816 4.741 4.816 20,991 +0.06(+1.18%)
Feb 24, 2005 4.747 4.762 4.732 4.760 22,765 -0.01(-0.27%)
Feb 23, 2005 4.773 4.784 4.745 4.773 4,434 +0.02(+0.46%)
Feb 22, 2005 4.968 4.968 4.752 4.752 21,878 -0.24(-4.77%)
Feb 18, 2005 5.109 5.109 4.983 4.990 24,539 -0.15(-2.95%)
Feb 17, 2005 5.141 5.189 5.120 5.141 21,582 -0.03(-0.59%)
Feb 16, 2005 5.178 5.193 5.139 5.171 21,878 -0.01(-0.13%)
Feb 15, 2005 5.141 5.178 5.126 5.178 17,147 +0.06(+1.14%)
Feb 14, 2005 5.087 5.120 5.065 5.120 10,939 +0.04(+0.85%)
Feb 11, 2005 4.946 5.076 4.925 5.076 19,513 +0.06(+1.12%)
Feb 10, 2005 4.979 5.022 4.925 5.020 14,486 +0.01(+0.17%)
Feb 09, 2005 5.076 5.076 5.011 5.011 10,643 -0.07(-1.32%)
Feb 08, 2005 4.979 5.078 4.979 5.078 20,695 +0.10(+2.00%)
Feb 07, 2005 4.892 4.979 4.892 4.979 3,843 +0.03(+0.66%)
Feb 04, 2005 4.871 4.946 4.853 4.946 11,530 +0.08(+1.56%)
Feb 03, 2005 4.860 4.871 4.803 4.871 23,947 +0.02(+0.49%)
Feb 02, 2005 4.765 4.847 4.765 4.847 15,669 +0.08(+1.73%)
Feb 01, 2005 4.892 4.892 4.758 4.765 14,782 -0.13(-2.61%)
Jan 31, 2005 4.816 4.892 4.816 4.892 18,626 +0.13(+2.73%)
Jan 28, 2005 4.816 4.838 4.760 4.762 15,373 -0.03(-0.68%)
Jan 27, 2005 4.816 4.816 4.773 4.795 1,773 +0.00(+0.00%)
Jan 26, 2005 4.762 4.795 4.743 4.795 7,982 +0.05(+1.10%)
Jan 25, 2005 4.762 4.762 4.741 4.743 19,808 +0.00(+0.05%)
Jan 24, 2005 4.795 4.795 4.741 4.741 10,643 -0.04(-0.77%)
Jan 21, 2005 4.784 4.803 4.741 4.778 21,878 +0.04(+0.78%)
Jan 20, 2005 4.762 4.762 4.741 4.741 23,652 -0.02(-0.45%)
Jan 19, 2005 4.806 4.866 4.762 4.762 21,286 -0.03(-0.68%)
Jan 18, 2005 4.741 4.795 4.708 4.795 14,486 +0.10(+2.17%)
Jan 14, 2005 4.719 4.730 4.682 4.693 7,686 -0.02(-0.32%)
Jan 13, 2005 4.726 4.741 4.676 4.708 33,112 -0.02(-0.37%)
Jan 12, 2005 4.816 4.816 4.700 4.726 14,782 -0.11(-2.20%)
Jan 11, 2005 4.946 4.946 4.808 4.832 13,599 -0.13(-2.66%)
Jan 10, 2005 4.808 5.016 4.784 4.964 37,547 +0.17(+3.47%)
Jan 07, 2005 4.903 4.903 4.795 4.797 41,391 -0.10(-1.95%)
Jan 06, 2005 4.881 4.892 4.860 4.892 18,330 -0.01(-0.22%)
Jan 05, 2005 4.925 4.983 4.903 4.903 26,312 -0.03(-0.66%)
Jan 04, 2005 4.925 5.009 4.897 4.936 25,721 +0.00(+0.04%)
Jan 03, 2005 4.957 4.959 4.860 4.933 32,521 -0.05(-0.91%)
Dec 31, 2004 5.033 5.033 4.949 4.979 7,982 -0.08(-1.50%)
Dec 30, 2004 5.109 5.109 5.055 5.055 7,391 -0.03(-0.64%)
Dec 29, 2004 5.174 5.174 5.087 5.087 3,547 -0.11(-2.04%)
Dec 28, 2004 5.109 5.193 5.109 5.193 19,217 +0.10(+1.87%)
Dec 27, 2004 5.174 5.174 5.098 5.098 5,321 -0.06(-1.22%)
Dec 23, 2004 5.206 5.206 5.161 5.161 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.273 5.195 5.239 7,686 +0.08(+1.51%)
Dec 21, 2004 5.141 5.161 5.081 5.161 7,686 +0.06(+1.19%)
Dec 20, 2004 5.120 5.141 5.076 5.100 9,460 -0.06(-1.22%)
Dec 17, 2004 5.228 5.228 5.120 5.163 25,130 -0.03(-0.62%)
Dec 16, 2004 5.273 5.273 5.195 5.195 10,939 -0.11(-2.08%)
Dec 15, 2004 5.297 5.325 5.217 5.306 19,808 +0.01(+0.20%)
Dec 14, 2004 5.206 5.295 5.206 5.295 25,426 +0.09(+1.70%)
Dec 13, 2004 5.152 5.206 5.152 5.206 54,104 +0.08(+1.48%)
Dec 10, 2004 4.925 5.130 4.925 5.130 24,539 +0.22(+4.41%)
Dec 09, 2004 4.892 4.936 4.827 4.914 14,782 +0.01(+0.22%)
Dec 08, 2004 4.784 4.914 4.784 4.903 12,417 +0.09(+1.84%)
Dec 07, 2004 4.990 4.990 4.814 4.814 15,669 -0.19(-3.85%)
Dec 06, 2004 5.022 5.044 5.007 5.007 1,478 -0.03(-0.52%)
Dec 03, 2004 5.089 5.109 5.033 5.033 16,260 -0.06(-1.11%)
Dec 02, 2004 5.044 5.130 5.044 5.089 18,330 +0.01(+0.26%)
Dec 01, 2004 4.979 5.102 4.979 5.076 28,678 +0.12(+2.40%)
Nov 30, 2004 4.937 4.990 4.937 4.957 23,652 +0.02(+0.44%)
Nov 29, 2004 4.806 4.936 4.765 4.936 16,556 +0.13(+2.70%)
Nov 26, 2004 4.784 4.816 4.784 4.806 5,617 -0.01(-0.22%)
Nov 24, 2004 4.816 4.821 4.773 4.816 13,895 +0.00(+0.00%)
Nov 23, 2004 4.816 4.816 4.762 4.816 14,782 +0.00(+0.00%)
Nov 22, 2004 4.795 4.827 4.765 4.816 33,112 +0.05(+1.14%)
Nov 19, 2004 4.806 4.816 4.762 4.762 12,417 -0.08(-1.57%)
Nov 18, 2004 4.860 4.860 4.816 4.838 5,617 -0.03(-0.67%)
Nov 17, 2004 4.816 4.890 4.816 4.871 47,304 +0.06(+1.31%)
Nov 16, 2004 4.795 4.853 4.795 4.808 42,573 +0.01(+0.27%)
Nov 15, 2004 4.795 4.795 4.773 4.795 2,956 +0.00(+0.00%)
Nov 12, 2004 4.784 4.795 4.730 4.795 11,530 +0.00(+0.00%)
Nov 11, 2004 4.795 4.795 4.795 4.795 13,895 +0.01(+0.23%)
Nov 10, 2004 4.782 4.806 4.762 4.784 25,130 +0.02(+0.45%)
Nov 09, 2004 4.676 4.762 4.676 4.762 8,869 +0.06(+1.38%)
Nov 08, 2004 4.700 4.700 4.695 4.697 28,382 +0.00(+0.00%)
Nov 05, 2004 4.806 4.838 4.697 4.697 10,347 -0.11(-2.25%)
Nov 04, 2004 4.795 4.855 4.795 4.806 26,312 +0.03(+0.68%)
Nov 03, 2004 4.676 4.827 4.676 4.773 15,669 +0.07(+1.57%)
Nov 02, 2004 4.795 4.842 4.697 4.700 14,486 -0.07(-1.54%)
Nov 01, 2004 4.676 4.773 4.643 4.773 12,121 +0.08(+1.61%)
Oct 29, 2004 4.741 4.784 4.697 4.697 9,165 -0.06(-1.36%)
Oct 28, 2004 4.773 4.780 4.730 4.762 9,460 -0.03(-0.68%)
Oct 27, 2004 4.806 4.816 4.773 4.795 24,243 +0.00(+0.00%)
Oct 26, 2004 4.806 4.806 4.760 4.795 28,678 +0.01(+0.23%)
Oct 25, 2004 4.667 4.784 4.667 4.784 16,260 +0.07(+1.56%)
Oct 22, 2004 4.849 4.892 4.708 4.710 26,312 -0.17(-3.46%)
Oct 21, 2004 4.892 4.903 4.860 4.879 12,713 +0.01(+0.18%)
Oct 20, 2004 4.827 4.871 4.827 4.871 5,026 +0.02(+0.45%)
Oct 19, 2004 4.806 4.884 4.806 4.849 16,852 +0.08(+1.77%)
Oct 18, 2004 4.730 4.784 4.730 4.765 9,460 +0.03(+0.73%)
Oct 15, 2004 4.695 4.730 4.695 4.730 12,713 +0.07(+1.44%)
Oct 14, 2004 4.568 4.773 4.568 4.663 23,356 +0.07(+1.60%)
Oct 13, 2004 4.643 4.654 4.589 4.589 16,556 -0.04(-0.93%)
Oct 12, 2004 4.622 4.654 4.611 4.632 13,599 -0.01(-0.23%)
Oct 11, 2004 4.645 4.648 4.600 4.643 23,947 -0.01(-0.23%)
Oct 08, 2004 4.784 4.806 4.654 4.654 9,756 -0.11(-2.27%)
Oct 07, 2004 4.892 4.892 4.762 4.762 26,904 -0.16(-3.30%)
Oct 06, 2004 4.892 4.946 4.892 4.925 12,417 +0.03(+0.66%)
Oct 05, 2004 4.773 4.925 4.773 4.892 16,852 +0.10(+2.03%)
Oct 04, 2004 4.643 4.795 4.643 4.795 17,739 +0.17(+3.75%)
Oct 01, 2004 4.429 4.622 4.429 4.622 23,652 +0.21(+4.86%)
Sep 30, 2004 4.438 4.438 4.373 4.407 9,460 -0.01(-0.15%)
Sep 29, 2004 4.410 4.414 4.377 4.414 5,026 +0.00(+0.10%)
Sep 28, 2004 4.438 4.438 4.375 4.410 6,504 -0.01(-0.24%)
Sep 27, 2004 4.470 4.477 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.427 4.513 4.394 4.487 12,417 +0.09(+1.97%)
Sep 23, 2004 4.351 4.405 4.340 4.401 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.332 37,547 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,982 +0.05(+1.23%)
Sep 20, 2004 4.416 4.448 4.405 4.405 31,043 -0.04(-0.97%)
Sep 17, 2004 4.535 4.535 4.416 4.448 39,026 -0.06(-1.44%)
Sep 16, 2004 4.589 4.604 4.481 4.513 15,373 -0.05(-1.18%)
Sep 15, 2004 4.513 4.568 4.479 4.568 11,234 +0.06(+1.39%)
Sep 14, 2004 4.546 4.546 4.503 4.505 4,434 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.490 4.576 31,634 +0.84(+22.34%)
Sep 10, 2004 3.691 3.741 3.677 3.741 25,499 +0.04(+0.97%)
Sep 09, 2004 3.705 3.727 3.671 3.705 24,391 +0.01(+0.30%)
Sep 08, 2004 3.741 3.741 3.692 3.694 5,543 -0.04(-1.15%)
Sep 07, 2004 3.705 3.741 3.705 3.736 13,673 +0.03(+0.90%)
Sep 03, 2004 3.727 3.754 3.644 3.703 20,326 -0.03(-0.93%)
Sep 02, 2004 3.713 3.741 3.713 3.738 28,456 +0.04(+1.05%)
Sep 01, 2004 3.699 3.782 3.699 3.699 12,565 -0.01(-0.37%)
Aug 31, 2004 3.754 3.754 3.699 3.713 4,434 -0.03(-0.74%)
Aug 30, 2004 3.699 3.754 3.692 3.741 15,152 -0.01(-0.37%)
Aug 27, 2004 3.741 3.754 3.713 3.754 10,717 +0.03(+0.74%)
Aug 26, 2004 3.664 3.727 3.664 3.727 10,717 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.644 3.671 24,391 -0.08(-2.18%)
Aug 24, 2004 3.730 3.775 3.730 3.753 8,869 +0.02(+0.67%)
Aug 23, 2004 3.748 3.748 3.728 3.728 8,130 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.781 32,152 +0.02(+0.59%)
Aug 19, 2004 3.817 3.817 3.759 3.759 25,869 -0.06(-1.60%)
Aug 18, 2004 3.748 3.831 3.748 3.820 35,108 +0.06(+1.70%)
Aug 17, 2004 3.824 3.824 3.756 3.756 12,934 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,869 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.741 3.763 11,086 -0.00(-0.11%)
Aug 12, 2004 3.796 3.796 3.761 3.767 42,130 -0.05(-1.20%)
Aug 11, 2004 3.749 3.813 3.749 3.813 28,826 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,108 +0.12(+3.26%)
Aug 09, 2004 3.641 3.651 3.637 3.649 39,173 -0.09(-2.37%)
Aug 06, 2004 3.742 3.750 3.720 3.738 28,086 -0.02(-0.48%)
Aug 05, 2004 3.810 3.811 3.754 3.756 48,412 -0.07(-1.70%)
Aug 04, 2004 3.651 3.824 3.637 3.821 103,108 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.500 3.616 39,173 +0.10(+2.76%)
Aug 02, 2004 3.540 3.540 3.491 3.519 14,782 -0.02(-0.59%)
Jul 30, 2004 3.574 3.590 3.540 3.540 14,043 -0.01(-0.39%)
Jul 29, 2004 3.554 3.579 3.538 3.554 43,978 +0.03(+0.98%)
Jul 28, 2004 3.519 3.540 3.457 3.519 26,608 +0.03(+0.87%)
Jul 27, 2004 3.325 3.488 3.325 3.488 40,652 +0.18(+5.31%)
Jul 26, 2004 3.299 3.318 3.297 3.313 32,521 +0.04(+1.31%)
Jul 23, 2004 3.335 3.339 3.270 3.270 29,934 -0.03(-0.92%)
Jul 22, 2004 3.353 3.353 3.283 3.300 33,630 -0.06(-1.77%)
Jul 21, 2004 3.457 3.457 3.353 3.360 32,152 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.429 169,999 -0.06(-1.79%)
Jul 19, 2004 3.422 3.491 3.400 3.491 19,956 +0.06(+1.78%)
Jul 16, 2004 3.533 3.533 3.429 3.430 28,456 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.519 3.519 7,760 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,173 -0.05(-1.27%)
Jul 13, 2004 3.594 3.595 3.558 3.587 7,021 -0.01(-0.19%)
Jul 12, 2004 3.602 3.616 3.587 3.594 18,847 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.533 3.574 12,195 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,065 -0.10(-2.62%)
Jul 07, 2004 3.727 3.768 3.699 3.699 10,347 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.713 3.727 7,391 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.777 23,282 +0.12(+3.22%)
Jul 01, 2004 3.732 3.741 3.651 3.659 26,978 -0.11(-2.80%)
Jun 30, 2004 3.810 3.817 3.764 3.764 13,673 -0.04(-1.02%)
Jun 29, 2004 3.803 3.824 3.789 3.803 84,630 +0.00(+0.07%)
Jun 28, 2004 3.838 3.845 3.547 3.800 21,434 -0.01(-0.25%)
Jun 25, 2004 3.734 3.810 3.725 3.810 96,456 +0.10(+2.57%)
Jun 24, 2004 3.664 3.741 3.664 3.714 22,173 +0.06(+1.67%)
Jun 23, 2004 3.602 3.653 3.547 3.653 24,391 +0.03(+0.84%)
Jun 22, 2004 3.583 3.623 3.530 3.623 18,847 +0.04(+1.12%)
Jun 21, 2004 3.477 3.594 3.464 3.583 25,869 +0.12(+3.44%)
Jun 18, 2004 3.534 3.561 3.464 3.464 59,869 -0.07(-1.96%)
Jun 17, 2004 3.574 3.574 3.533 3.533 15,521 -0.03(-0.82%)
Jun 16, 2004 3.602 3.616 3.548 3.562 14,782 -0.03(-0.81%)
Jun 15, 2004 3.609 3.651 3.540 3.591 36,217 -0.02(-0.50%)
Jun 14, 2004 3.727 3.727 3.609 3.609 48,412 -0.13(-3.52%)
Jun 10, 2004 3.692 3.741 3.678 3.741 58,021 +0.06(+1.69%)
Jun 09, 2004 3.741 3.741 3.677 3.678 14,043 -0.06(-1.70%)
Jun 08, 2004 3.754 3.754 3.730 3.742 5,913 -0.01(-0.33%)
Jun 07, 2004 3.707 3.754 3.707 3.754 11,456 +0.05(+1.31%)
Jun 04, 2004 3.782 3.782 3.688 3.706 12,195 -0.05(-1.29%)
Jun 03, 2004 3.782 3.824 3.754 3.754 12,195 -0.04(-1.10%)
Jun 02, 2004 3.738 3.796 3.720 3.796 11,826 +0.08(+2.28%)
Jun 01, 2004 3.657 3.741 3.657 3.712 12,565 +0.04(+1.09%)
May 28, 2004 3.616 3.699 3.595 3.671 18,478 +0.09(+2.51%)
May 27, 2004 3.616 3.637 3.554 3.581 14,782 -0.03(-0.96%)
May 26, 2004 3.599 3.616 3.599 3.616 5,543 +0.01(+0.38%)
May 25, 2004 3.436 3.602 3.436 3.602 26,239 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.443 18,108 -0.02(-0.60%)
May 21, 2004 3.415 3.464 3.401 3.464 17,739 +0.03(+1.01%)
May 20, 2004 3.498 3.512 3.394 3.429 19,586 -0.05(-1.39%)
May 19, 2004 3.520 3.554 3.477 3.477 8,130 -0.04(-1.18%)
May 18, 2004 3.498 3.526 3.498 3.519 4,434 +0.05(+1.40%)
May 17, 2004 3.526 3.526 3.462 3.470 14,043 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.450 3.533 19,586 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,239 -0.09(-2.51%)
May 12, 2004 3.519 3.581 3.452 3.581 27,717 +0.01(+0.39%)
May 11, 2004 3.533 3.574 3.493 3.567 15,891 +0.05(+1.38%)
May 10, 2004 3.387 3.540 3.346 3.519 25,499 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.400 3.401 22,912 -0.10(-2.96%)
May 06, 2004 3.630 3.630 3.505 3.505 14,413 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.644 3.644 4,065 +0.00(+0.00%)
May 04, 2004 3.648 3.692 3.616 3.644 26,608 -0.01(-0.19%)
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.