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

Global Partners LP (NY: GLP )

44.48 +1.12 (+2.58%)
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 9.212 9.473 9.144 9.457 146,079 +0.24(+2.63%)
Apr 27, 2007 9.321 9.346 9.071 9.215 115,596 -0.17(-1.80%)
Apr 26, 2007 9.346 9.384 9.324 9.384 58,194 +0.06(+0.65%)
Apr 25, 2007 9.182 9.346 9.096 9.324 142,120 +0.12(+1.26%)
Apr 24, 2007 8.998 9.217 8.983 9.207 138,162 +0.21(+2.33%)
Apr 23, 2007 8.955 9.058 8.942 8.998 98,178 +0.04(+0.45%)
Apr 20, 2007 8.727 9.076 8.727 8.957 175,374 +0.23(+2.63%)
Apr 19, 2007 8.715 8.796 8.626 8.727 63,736 -0.05(-0.58%)
Apr 18, 2007 8.778 8.851 8.677 8.778 1,534,034 +0.05(+0.58%)
Apr 17, 2007 8.639 8.763 8.639 8.727 51,464 +0.12(+1.38%)
Apr 16, 2007 8.636 8.654 8.538 8.609 128,660 +0.04(+0.44%)
Apr 13, 2007 8.677 8.788 8.525 8.571 81,155 -0.10(-1.14%)
Apr 12, 2007 8.374 8.690 8.273 8.669 190,022 +0.27(+3.25%)
Apr 11, 2007 8.270 8.399 8.210 8.396 138,953 -0.07(-0.84%)
Apr 10, 2007 8.614 8.669 8.088 8.467 344,019 -0.22(-2.59%)
Apr 09, 2007 8.780 8.894 8.619 8.692 246,237 -0.09(-1.01%)
Apr 05, 2007 8.975 8.975 8.634 8.780 364,209 -0.26(-2.85%)
Apr 04, 2007 9.460 9.599 8.861 9.038 182,896 -0.34(-3.66%)
Apr 03, 2007 9.346 9.445 8.967 9.382 213,379 +0.04(+0.38%)
Apr 02, 2007 9.311 9.460 9.268 9.346 296,513 +0.29(+3.18%)
Mar 30, 2007 9.283 9.359 9.025 9.058 258,944 -0.16(-1.78%)
Mar 29, 2007 9.624 9.634 9.159 9.223 317,891 +0.06(+0.61%)
Mar 28, 2007 8.841 9.245 8.791 9.167 197,148 +0.32(+3.66%)
Mar 27, 2007 8.424 9.094 8.399 8.844 292,555 +0.42(+4.98%)
Mar 26, 2007 8.972 9.031 8.288 8.424 416,861 -0.30(-3.39%)
Mar 23, 2007 8.538 8.788 8.487 8.720 289,388 +0.24(+2.80%)
Mar 22, 2007 8.356 8.523 8.356 8.482 115,596 +0.13(+1.51%)
Mar 21, 2007 8.220 8.396 8.220 8.356 265,239 +0.14(+1.69%)
Mar 20, 2007 8.270 8.391 8.197 8.217 170,624 -0.03(-0.34%)
Mar 19, 2007 8.071 8.283 8.020 8.245 266,427 +0.34(+4.25%)
Mar 16, 2007 7.826 8.081 7.826 7.909 171,811 +0.09(+1.13%)
Mar 15, 2007 7.768 7.858 7.704 7.821 151,226 +0.08(+1.01%)
Mar 14, 2007 7.871 7.871 7.646 7.742 108,075 -0.13(-1.64%)
Mar 13, 2007 7.906 8.013 7.848 7.871 160,727 -0.04(-0.45%)
Mar 12, 2007 7.755 7.957 7.654 7.906 240,299 +0.33(+4.30%)
Mar 09, 2007 7.442 7.593 7.331 7.581 109,658 +0.21(+2.88%)
Mar 08, 2007 7.288 7.442 7.209 7.368 106,095 +0.14(+1.89%)
Mar 07, 2007 7.075 7.250 7.037 7.232 109,658 +0.16(+2.21%)
Mar 06, 2007 7.083 7.133 7.020 7.075 70,466 +0.00(+0.04%)
Mar 05, 2007 7.136 7.136 6.979 7.073 101,345 -0.10(-1.37%)
Mar 02, 2007 7.217 7.293 7.171 7.171 111,242 -0.17(-2.34%)
Mar 01, 2007 7.277 7.348 7.275 7.343 107,679 +0.04(+0.55%)
Feb 28, 2007 7.325 7.356 7.275 7.303 109,658 +0.03(+0.38%)
Feb 27, 2007 7.207 7.275 7.202 7.275 92,635 +0.02(+0.24%)
Feb 26, 2007 7.121 7.257 7.106 7.257 62,549 +0.11(+1.56%)
Feb 23, 2007 7.123 7.146 7.111 7.146 62,944 +0.00(+0.00%)
Feb 22, 2007 7.007 7.156 6.997 7.146 56,214 +0.14(+1.98%)
Feb 21, 2007 6.924 7.007 6.921 7.007 37,212 +0.03(+0.41%)
Feb 20, 2007 7.027 7.030 6.949 6.979 53,047 +0.00(+0.03%)
Feb 16, 2007 6.941 6.979 6.931 6.977 50,276 -0.01(-0.11%)
Feb 15, 2007 7.010 7.068 6.972 6.984 197,544 +0.01(+0.18%)
Feb 14, 2007 6.974 7.000 6.894 6.972 88,281 +0.04(+0.62%)
Feb 13, 2007 6.808 6.929 6.808 6.929 60,965 +0.11(+1.55%)
Feb 12, 2007 6.846 6.846 6.765 6.823 64,591 +0.02(+0.26%)
Feb 09, 2007 6.947 6.947 6.785 6.805 60,569 -0.17(-2.39%)
Feb 08, 2007 6.949 6.979 6.939 6.972 28,107 +0.00(+0.00%)
Feb 07, 2007 6.876 7.010 6.871 6.972 188,438 +0.08(+1.21%)
Feb 06, 2007 6.883 6.911 6.825 6.888 58,986 +0.02(+0.26%)
Feb 05, 2007 6.694 6.871 6.694 6.871 89,864 +0.19(+2.84%)
Feb 02, 2007 6.580 6.681 6.563 6.681 73,633 +0.10(+1.50%)
Feb 01, 2007 6.494 6.590 6.494 6.583 56,610 -0.08(-1.14%)
Jan 31, 2007 6.583 6.659 6.580 6.659 90,260 +0.08(+1.19%)
Jan 30, 2007 6.568 6.623 6.547 6.580 50,672 +0.01(+0.19%)
Jan 29, 2007 6.616 6.616 6.502 6.568 71,258 +0.00(+0.04%)
Jan 26, 2007 6.494 6.588 6.494 6.565 63,340 +0.07(+1.13%)
Jan 25, 2007 6.530 6.568 6.479 6.492 80,759 +0.00(+0.00%)
Jan 24, 2007 6.542 6.542 6.469 6.492 110,054 -0.07(-1.04%)
Jan 23, 2007 6.659 6.659 6.537 6.560 342,040 -0.04(-0.54%)
Jan 22, 2007 6.482 6.638 6.482 6.595 54,235 +0.05(+0.77%)
Jan 19, 2007 6.505 6.588 6.474 6.545 81,155 +0.05(+0.82%)
Jan 18, 2007 6.497 6.497 6.467 6.492 57,402 +0.03(+0.39%)
Jan 17, 2007 6.467 6.479 6.446 6.467 203,482 +0.01(+0.16%)
Jan 16, 2007 6.368 6.502 6.315 6.457 189,230 +0.10(+1.59%)
Jan 12, 2007 6.378 6.414 6.313 6.355 95,802 -0.01(-0.12%)
Jan 11, 2007 6.201 6.368 6.184 6.363 136,578 +0.15(+2.40%)
Jan 10, 2007 6.217 6.227 6.204 6.214 50,276 +0.01(+0.08%)
Jan 09, 2007 6.151 6.209 6.126 6.209 89,072 +0.06(+0.94%)
Jan 08, 2007 6.017 6.151 6.017 6.151 95,011 +0.10(+1.71%)
Jan 05, 2007 6.098 6.098 5.944 6.047 140,933 -0.08(-1.24%)
Jan 04, 2007 6.328 6.328 6.030 6.123 336,497 -0.28(-4.42%)
Jan 03, 2007 6.563 6.694 6.334 6.406 124,702 -0.16(-2.39%)
Dec 29, 2006 6.479 6.744 6.474 6.563 101,345 +0.05(+0.70%)
Dec 28, 2006 6.441 6.517 6.307 6.517 43,546 +0.03(+0.39%)
Dec 27, 2006 6.315 6.492 6.292 6.492 107,283 +0.19(+3.09%)
Dec 26, 2006 6.313 6.504 6.282 6.297 27,711 -0.02(-0.28%)
Dec 22, 2006 6.292 6.315 6.265 6.315 86,301 +0.02(+0.36%)
Dec 21, 2006 6.206 6.315 6.206 6.292 89,864 +0.08(+1.30%)
Dec 20, 2006 6.265 6.265 6.196 6.211 13,459 -0.01(-0.22%)
Dec 19, 2006 6.259 6.265 6.206 6.225 24,544 -0.03(-0.51%)
Dec 18, 2006 6.277 6.300 6.245 6.257 49,880 +0.02(+0.28%)
Dec 15, 2006 6.201 6.295 6.201 6.239 692,789 +0.05(+0.78%)
Dec 14, 2006 6.239 6.239 6.191 6.191 36,025 -0.05(-0.77%)
Dec 13, 2006 6.252 6.265 6.227 6.239 51,068 -0.01(-0.20%)
Dec 12, 2006 6.265 6.310 6.219 6.252 124,702 +0.00(+0.04%)
Dec 11, 2006 6.272 6.282 6.227 6.249 147,267 +0.01(+0.12%)
Dec 08, 2006 6.302 6.302 6.214 6.242 155,184 -0.04(-0.59%)
Dec 07, 2006 6.292 6.315 6.257 6.279 98,574 -0.01(-0.18%)
Dec 06, 2006 6.305 6.305 6.217 6.290 83,134 -0.01(-0.20%)
Dec 05, 2006 6.163 6.302 6.163 6.302 121,535 +0.18(+2.89%)
Dec 04, 2006 5.987 6.163 5.979 6.126 78,780 +0.17(+2.80%)
Dec 01, 2006 5.941 6.045 5.886 5.959 116,784 -0.00(-0.04%)
Nov 30, 2006 5.961 6.019 5.939 5.961 26,128 -0.00(-0.04%)
Nov 29, 2006 5.961 5.989 5.961 5.964 53,047 -0.02(-0.38%)
Nov 28, 2006 5.949 5.987 5.936 5.987 154,393 +0.05(+0.81%)
Nov 27, 2006 6.037 6.052 5.936 5.939 85,510 -0.06(-1.01%)
Nov 24, 2006 6.057 6.057 5.999 5.999 65,320 -0.04(-0.71%)
Nov 22, 2006 6.025 6.047 6.012 6.042 56,214 -0.02(-0.33%)
Nov 21, 2006 5.992 6.090 5.992 6.062 68,883 +0.05(+0.76%)
Nov 20, 2006 6.025 6.060 5.961 6.017 129,848 -0.01(-0.08%)
Nov 17, 2006 6.050 6.073 5.974 6.022 102,136 -0.03(-0.46%)
Nov 16, 2006 6.161 6.161 5.936 6.050 90,656 -0.11(-1.76%)
Nov 15, 2006 6.176 6.176 6.131 6.158 99,365 +0.03(+0.41%)
Nov 14, 2006 6.169 6.189 6.062 6.133 72,446 -0.03(-0.49%)
Nov 13, 2006 6.138 6.171 5.999 6.163 177,750 +0.18(+2.95%)
Nov 10, 2006 5.898 5.987 5.873 5.987 42,755 +0.05(+0.85%)
Nov 09, 2006 5.709 5.949 5.709 5.936 191,605 +0.31(+5.52%)
Nov 08, 2006 5.588 5.661 5.562 5.625 57,798 +0.04(+0.68%)
Nov 07, 2006 5.532 5.608 5.532 5.588 91,844 +0.06(+1.00%)
Nov 06, 2006 5.570 5.572 5.527 5.532 70,070 +0.01(+0.23%)
Nov 03, 2006 5.570 5.570 5.481 5.519 127,473 -0.06(-1.13%)
Nov 02, 2006 5.572 5.618 5.494 5.582 54,235 +0.04(+0.64%)
Nov 01, 2006 5.620 5.620 5.532 5.547 187,251 -0.17(-3.05%)
Oct 31, 2006 5.785 5.785 5.686 5.721 178,937 +0.00(+0.00%)
Oct 30, 2006 5.747 5.754 5.684 5.721 62,944 -0.01(-0.22%)
Oct 27, 2006 5.734 5.787 5.709 5.734 258,509 +0.03(+0.44%)
Oct 26, 2006 5.681 5.709 5.658 5.709 59,777 +0.03(+0.44%)
Oct 25, 2006 5.661 5.734 5.656 5.684 315,516 +0.03(+0.45%)
Oct 24, 2006 5.651 5.684 5.651 5.658 73,237 +0.01(+0.18%)
Oct 23, 2006 5.646 5.684 5.623 5.648 47,109 +0.03(+0.49%)
Oct 20, 2006 5.608 5.684 5.608 5.620 182,104 +0.02(+0.27%)
Oct 19, 2006 5.608 5.620 5.582 5.605 194,772 -0.01(-0.13%)
Oct 18, 2006 5.532 5.648 5.532 5.613 83,926 +0.06(+1.00%)
Oct 17, 2006 5.519 5.557 5.519 5.557 74,821 +0.03(+0.59%)
Oct 16, 2006 5.570 5.588 5.494 5.524 156,768 -0.07(-1.26%)
Oct 13, 2006 5.608 5.620 5.585 5.595 150,434 -0.01(-0.09%)
Oct 12, 2006 5.582 5.600 5.560 5.600 71,258 +0.01(+0.23%)
Oct 11, 2006 5.557 5.595 5.545 5.588 37,212 +0.01(+0.23%)
Oct 10, 2006 5.570 5.620 5.562 5.575 84,718 -0.05(-0.81%)
Oct 09, 2006 5.608 5.684 5.582 5.620 142,120 +0.01(+0.23%)
Oct 06, 2006 5.620 5.633 5.582 5.608 44,338 -0.03(-0.45%)
Oct 05, 2006 5.557 5.633 5.557 5.633 71,258 +0.06(+1.13%)
Oct 04, 2006 5.646 5.651 5.557 5.570 123,910 -0.06(-1.08%)
Oct 03, 2006 5.684 5.684 5.608 5.630 75,613 -0.05(-0.93%)
Oct 02, 2006 5.696 5.805 5.668 5.684 207,441 +0.01(+0.22%)
Sep 29, 2006 5.684 5.714 5.633 5.671 186,855 +0.01(+0.22%)
Sep 28, 2006 5.668 5.709 5.656 5.658 242,278 -0.02(-0.31%)
Sep 27, 2006 5.686 5.744 5.661 5.676 152,413 -0.05(-0.79%)
Sep 26, 2006 5.696 5.721 5.595 5.721 93,823 +0.04(+0.67%)
Sep 25, 2006 5.709 5.734 5.666 5.684 108,075 +0.03(+0.45%)
Sep 22, 2006 5.653 5.696 5.646 5.658 26,523 +0.03(+0.45%)
Sep 21, 2006 5.633 5.633 5.507 5.633 95,011 -0.03(-0.45%)
Sep 20, 2006 5.759 5.759 5.658 5.658 48,297 -0.09(-1.54%)
Sep 19, 2006 5.658 5.747 5.658 5.747 52,652 +0.06(+1.11%)
Sep 18, 2006 5.684 5.744 5.666 5.684 131,827 -0.01(-0.18%)
Sep 15, 2006 5.646 5.721 5.646 5.694 56,610 +0.02(+0.27%)
Sep 14, 2006 5.671 5.701 5.661 5.678 81,551 +0.02(+0.36%)
Sep 13, 2006 5.658 5.696 5.620 5.658 56,610 +0.03(+0.45%)
Sep 12, 2006 5.595 5.633 5.595 5.633 52,652 +0.03(+0.50%)
Sep 11, 2006 5.646 5.646 5.595 5.605 49,880 -0.03(-0.49%)
Sep 08, 2006 5.658 5.671 5.615 5.633 64,132 -0.01(-0.22%)
Sep 07, 2006 5.633 5.673 5.595 5.646 39,983 +0.01(+0.22%)
Sep 06, 2006 5.557 5.691 5.557 5.633 62,944 -0.01(-0.22%)
Sep 05, 2006 5.658 5.658 5.600 5.646 138,953 +0.01(+0.22%)
Sep 01, 2006 5.646 5.658 5.615 5.633 117,576 +0.01(+0.09%)
Aug 31, 2006 5.608 5.630 5.570 5.628 121,535 +0.03(+0.45%)
Aug 30, 2006 5.595 5.633 5.557 5.603 93,427 +0.02(+0.36%)
Aug 29, 2006 5.608 5.618 5.562 5.582 155,184 -0.01(-0.23%)
Aug 28, 2006 5.595 5.625 5.557 5.595 81,155 +0.00(+0.00%)
Aug 25, 2006 5.588 5.610 5.557 5.595 47,901 +0.01(+0.23%)
Aug 24, 2006 5.582 5.585 5.557 5.582 52,652 +0.02(+0.36%)
Aug 23, 2006 5.519 5.633 5.509 5.562 195,960 +0.04(+0.64%)
Aug 22, 2006 5.570 5.570 5.507 5.527 40,775 -0.03(-0.59%)
Aug 21, 2006 5.557 5.608 5.502 5.560 72,050 +0.00(+0.05%)
Aug 18, 2006 5.557 5.557 5.494 5.557 106,887 +0.00(+0.00%)
Aug 17, 2006 5.565 5.565 5.507 5.557 66,903 +0.01(+0.18%)
Aug 16, 2006 5.532 5.565 5.522 5.547 23,752 +0.00(+0.05%)
Aug 15, 2006 5.560 5.565 5.469 5.545 30,878 +0.00(+0.00%)
Aug 14, 2006 5.545 5.570 5.509 5.545 55,027 +0.00(+0.00%)
Aug 11, 2006 5.557 5.570 5.537 5.545 48,297 -0.03(-0.45%)
Aug 10, 2006 5.608 5.628 5.535 5.570 172,999 +0.10(+1.80%)
Aug 09, 2006 5.545 5.545 5.469 5.471 40,775 -0.05(-0.87%)
Aug 08, 2006 5.507 5.532 5.466 5.519 49,880 +0.01(+0.09%)
Aug 07, 2006 5.469 5.514 5.444 5.514 60,965 +0.02(+0.37%)
Aug 04, 2006 5.383 5.494 5.383 5.494 41,963 +0.09(+1.59%)
Aug 03, 2006 5.418 5.431 5.380 5.408 42,359 -0.01(-0.19%)
Aug 02, 2006 5.431 5.449 5.391 5.418 83,530 -0.03(-0.60%)
Aug 01, 2006 5.380 5.456 5.355 5.451 135,390 -0.02(-0.32%)
Jul 31, 2006 5.380 5.469 5.380 5.469 139,349 +0.03(+0.46%)
Jul 28, 2006 5.469 5.481 5.380 5.444 61,757 +0.00(+0.00%)
Jul 27, 2006 5.431 5.532 5.431 5.444 72,446 +0.04(+0.70%)
Jul 26, 2006 5.456 5.494 5.406 5.406 62,549 -0.07(-1.25%)
Jul 25, 2006 5.406 5.494 5.380 5.474 80,759 +0.09(+1.74%)
Jul 24, 2006 5.305 5.388 5.302 5.380 84,322 +0.10(+1.91%)
Jul 21, 2006 5.229 5.279 5.199 5.279 28,899 +0.05(+0.97%)
Jul 20, 2006 5.216 5.231 5.204 5.229 10,688 +0.03(+0.58%)
Jul 19, 2006 5.135 5.199 5.103 5.199 58,590 -0.01(-0.10%)
Jul 18, 2006 5.183 5.241 5.171 5.204 17,418 +0.05(+0.88%)
Jul 17, 2006 5.120 5.158 5.090 5.158 17,814 -0.01(-0.15%)
Jul 14, 2006 5.153 5.166 5.103 5.166 50,276 +0.00(+0.00%)
Jul 13, 2006 5.055 5.305 5.055 5.166 115,992 +0.06(+1.19%)
Jul 12, 2006 5.110 5.125 5.057 5.105 25,336 +0.02(+0.40%)
Jul 11, 2006 5.050 5.085 5.039 5.085 50,672 -0.02(-0.30%)
Jul 10, 2006 5.070 5.100 5.034 5.100 153,997 -0.01(-0.10%)
Jul 07, 2006 5.103 5.118 5.077 5.105 20,189 -0.03(-0.54%)
Jul 06, 2006 5.103 5.135 5.100 5.133 12,668 +0.01(+0.10%)
Jul 05, 2006 5.090 5.188 5.072 5.128 34,837 +0.00(+0.00%)
Jul 03, 2006 5.161 5.161 5.070 5.128 48,297 -0.03(-0.64%)
Jun 30, 2006 5.140 5.161 5.077 5.161 55,027 -0.01(-0.10%)
Jun 29, 2006 5.060 5.166 5.032 5.166 64,132 +0.10(+1.99%)
Jun 28, 2006 5.103 5.176 5.052 5.065 49,484 -0.07(-1.38%)
Jun 27, 2006 5.103 5.153 5.090 5.135 50,276 -0.01(-0.25%)
Jun 26, 2006 5.153 5.153 5.032 5.148 80,363 -0.01(-0.10%)
Jun 23, 2006 5.166 5.166 5.077 5.153 64,924 +0.04(+0.79%)
Jun 22, 2006 5.077 5.113 5.060 5.113 17,418 +0.02(+0.35%)
Jun 21, 2006 5.103 5.115 5.065 5.095 42,755 -0.03(-0.64%)
Jun 20, 2006 5.103 5.140 5.085 5.128 28,503 +0.00(+0.00%)
Jun 19, 2006 5.108 5.151 5.065 5.128 34,837 +0.02(+0.45%)
Jun 16, 2006 5.077 5.108 5.070 5.105 45,526 -0.01(-0.20%)
Jun 15, 2006 5.060 5.115 5.060 5.115 52,256 +0.01(+0.10%)
Jun 14, 2006 5.090 5.140 5.027 5.110 40,379 -0.02(-0.34%)
Jun 13, 2006 5.199 5.199 5.039 5.128 114,409 -0.05(-0.98%)
Jun 12, 2006 5.125 5.178 5.090 5.178 38,004 +0.04(+0.74%)
Jun 09, 2006 5.173 5.191 5.115 5.140 21,773 -0.04(-0.73%)
Jun 08, 2006 5.178 5.254 5.052 5.178 65,716 +0.00(+0.00%)
Jun 07, 2006 5.229 5.229 5.153 5.178 29,690 -0.03(-0.49%)
Jun 06, 2006 5.241 5.241 5.123 5.204 36,025 -0.05(-0.96%)
Jun 05, 2006 5.216 5.279 5.166 5.254 23,752 +0.08(+1.46%)
Jun 02, 2006 5.133 5.188 5.115 5.178 62,153 +0.06(+1.08%)
Jun 01, 2006 5.216 5.216 5.118 5.123 38,004 -0.10(-1.84%)
May 31, 2006 5.178 5.219 5.120 5.219 47,109 -0.01(-0.19%)
May 30, 2006 5.229 5.254 5.153 5.229 22,565 -0.03(-0.48%)
May 26, 2006 5.262 5.305 5.128 5.254 47,901 +0.02(+0.29%)
May 25, 2006 5.103 5.330 5.103 5.239 72,050 +0.10(+1.87%)
May 24, 2006 5.153 5.178 5.098 5.143 36,816 -0.05(-0.92%)
May 23, 2006 5.143 5.254 5.115 5.191 125,098 +0.07(+1.43%)
May 22, 2006 5.128 5.135 5.077 5.118 39,192 +0.03(+0.50%)
May 19, 2006 5.065 5.115 5.055 5.092 72,050 +0.00(+0.05%)
May 18, 2006 5.077 5.153 5.072 5.090 40,379 -0.01(-0.25%)
May 17, 2006 5.090 5.191 5.072 5.103 117,180 -0.03(-0.49%)
May 16, 2006 5.133 5.163 5.128 5.128 76,404 -0.01(-0.10%)
May 15, 2006 5.115 5.178 5.115 5.133 31,274 +0.01(+0.10%)
May 12, 2006 5.279 5.287 5.115 5.128 156,768 -0.16(-3.10%)
May 11, 2006 5.330 5.380 5.282 5.292 106,491 -0.04(-0.71%)
May 10, 2006 5.292 5.330 5.292 5.330 84,718 +0.05(+0.86%)
May 09, 2006 5.254 5.332 5.254 5.284 146,475 +0.01(+0.10%)
May 08, 2006 5.317 5.343 5.254 5.279 116,388 -0.03(-0.48%)
May 05, 2006 5.292 5.305 5.204 5.305 171,415 -0.01(-0.24%)
May 04, 2006 5.317 5.353 5.317 5.317 36,025 +0.02(+0.33%)
May 03, 2006 5.292 5.330 5.254 5.300 79,967 +0.02(+0.38%)
May 02, 2006 5.380 5.380 5.254 5.279 38,796 -0.17(-3.20%)
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.