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

Gorman-Rupp Company (NY: GRC )

33.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2004 3.615 3.698 3.595 3.671 18,481 +0.09(+2.51%)
May 27, 2004 3.615 3.636 3.553 3.581 14,784 -0.03(-0.96%)
May 26, 2004 3.599 3.615 3.599 3.615 5,544 +0.01(+0.38%)
May 25, 2004 3.435 3.602 3.435 3.602 26,243 +0.16(+4.63%)
May 24, 2004 3.477 3.491 3.408 3.442 18,111 -0.02(-0.60%)
May 21, 2004 3.415 3.463 3.401 3.463 17,741 +0.03(+1.01%)
May 20, 2004 3.498 3.511 3.394 3.428 19,589 -0.05(-1.39%)
May 19, 2004 3.520 3.553 3.477 3.477 8,131 -0.04(-1.18%)
May 18, 2004 3.498 3.525 3.498 3.518 4,435 +0.05(+1.40%)
May 17, 2004 3.525 3.525 3.462 3.470 14,045 -0.06(-1.76%)
May 14, 2004 3.488 3.581 3.449 3.532 19,589 +0.04(+1.19%)
May 13, 2004 3.581 3.581 3.491 3.491 9,240 -0.09(-2.51%)
May 12, 2004 3.518 3.581 3.452 3.581 27,721 +0.01(+0.39%)
May 11, 2004 3.532 3.574 3.492 3.567 15,893 +0.05(+1.38%)
May 10, 2004 3.387 3.539 3.345 3.518 25,503 +0.12(+3.46%)
May 07, 2004 3.491 3.505 3.399 3.401 22,916 -0.10(-2.96%)
May 06, 2004 3.629 3.629 3.505 3.505 14,415 -0.14(-3.80%)
May 05, 2004 3.657 3.657 3.643 3.643 4,065 +0.00(+0.00%)
May 04, 2004 3.647 3.692 3.615 3.643 26,612 -0.01(-0.19%)
May 03, 2004 3.633 3.664 3.628 3.650 17,741 +0.01(+0.19%)
Apr 30, 2004 3.705 3.705 3.643 3.643 15,893 -0.05(-1.31%)
Apr 29, 2004 3.802 3.802 3.692 3.692 15,524 -0.08(-2.02%)
Apr 28, 2004 3.927 3.927 3.753 3.768 23,655 -0.11(-2.86%)
Apr 27, 2004 3.705 3.879 3.705 3.879 24,025 +0.19(+5.26%)
Apr 26, 2004 3.671 3.685 3.650 3.685 4,435 +0.01(+0.38%)
Apr 23, 2004 3.703 3.703 3.671 3.671 9,979 -0.04(-1.12%)
Apr 22, 2004 3.733 3.754 3.712 3.712 11,088 -0.01(-0.19%)
Apr 21, 2004 3.664 3.719 3.636 3.719 7,762 +0.05(+1.32%)
Apr 20, 2004 3.671 3.759 3.657 3.671 56,182 -0.01(-0.38%)
Apr 19, 2004 3.761 3.761 3.685 3.685 12,567 -0.08(-2.21%)
Apr 16, 2004 3.775 3.795 3.768 3.768 12,197 +0.00(+0.00%)
Apr 15, 2004 3.737 3.783 3.737 3.768 14,784 +0.03(+0.85%)
Apr 14, 2004 3.795 3.797 3.733 3.736 12,197 -0.07(-1.93%)
Apr 13, 2004 3.858 3.879 3.809 3.809 22,177 -0.06(-1.43%)
Apr 12, 2004 3.851 3.865 3.851 3.865 8,870 +0.03(+0.72%)
Apr 08, 2004 3.892 3.892 3.837 3.837 9,610 -0.04(-1.07%)
Apr 07, 2004 3.906 3.906 3.858 3.879 13,306 -0.03(-0.88%)
Apr 06, 2004 3.980 3.982 3.912 3.913 171,873 -0.03(-0.88%)
Apr 05, 2004 3.879 4.024 3.879 3.948 52,116 +0.07(+1.79%)
Apr 02, 2004 3.733 3.879 3.733 3.879 25,873 +0.18(+4.87%)
Apr 01, 2004 3.602 3.698 3.602 3.698 15,154 +0.11(+3.09%)
Mar 31, 2004 3.477 3.588 3.428 3.588 25,134 +0.10(+2.78%)
Mar 30, 2004 3.391 3.491 3.391 3.491 17,002 +0.10(+2.94%)
Mar 29, 2004 3.345 3.394 3.338 3.391 19,589 +0.05(+1.53%)
Mar 26, 2004 3.363 3.363 3.338 3.340 4,435 -0.02(-0.58%)
Mar 25, 2004 3.276 3.359 3.276 3.359 31,787 +0.09(+2.71%)
Mar 24, 2004 3.283 3.290 3.264 3.270 11,458 -0.03(-0.80%)
Mar 23, 2004 3.269 3.297 3.269 3.297 11,088 +0.05(+1.54%)
Mar 22, 2004 3.311 3.311 3.221 3.247 25,503 -0.05(-1.59%)
Mar 19, 2004 3.415 3.415 3.283 3.300 23,655 -0.11(-3.09%)
Mar 18, 2004 3.435 3.435 3.373 3.405 10,349 -0.04(-1.17%)
Mar 17, 2004 3.395 3.449 3.395 3.445 20,329 +0.05(+1.47%)
Mar 16, 2004 3.380 3.401 3.360 3.395 21,438 +0.03(+0.86%)
Mar 15, 2004 3.435 3.435 3.359 3.366 23,655 -0.08(-2.21%)
Mar 12, 2004 3.373 3.442 3.373 3.442 14,784 +0.06(+1.64%)
Mar 11, 2004 3.401 3.463 3.387 3.387 22,916 -0.04(-1.21%)
Mar 10, 2004 3.387 3.442 3.387 3.428 23,655 +0.03(+1.02%)
Mar 09, 2004 3.394 3.395 3.394 3.394 8,501 -0.00(-0.04%)
Mar 08, 2004 3.426 3.456 3.394 3.395 20,329 -0.03(-0.89%)
Mar 05, 2004 3.380 3.428 3.380 3.426 9,979 +0.03(+0.82%)
Mar 04, 2004 3.380 3.428 3.377 3.398 15,154 +0.01(+0.16%)
Mar 03, 2004 3.408 3.415 3.360 3.392 11,827 -0.02(-0.45%)
Mar 02, 2004 3.435 3.442 3.408 3.408 31,787 -0.04(-1.20%)
Mar 01, 2004 3.434 3.466 3.434 3.449 14,784 +0.03(+0.89%)
Feb 27, 2004 3.415 3.464 3.394 3.419 42,876 +0.01(+0.33%)
Feb 26, 2004 3.462 3.463 3.408 3.408 16,263 -0.05(-1.40%)
Feb 25, 2004 3.442 3.491 3.433 3.456 20,329 +0.00(+0.00%)
Feb 24, 2004 3.387 3.456 3.387 3.456 17,741 +0.05(+1.50%)
Feb 23, 2004 3.428 3.455 3.405 3.405 6,283 -0.04(-1.09%)
Feb 20, 2004 3.485 3.487 3.442 3.442 9,610 -0.04(-1.23%)
Feb 19, 2004 3.553 3.560 3.485 3.485 12,936 -0.05(-1.33%)
Feb 18, 2004 3.553 3.553 3.516 3.532 15,524 -0.03(-0.97%)
Feb 17, 2004 3.546 3.567 3.532 3.567 6,283 +0.00(+0.00%)
Feb 13, 2004 3.636 3.636 3.567 3.567 10,719 -0.09(-2.46%)
Feb 12, 2004 3.602 3.657 3.581 3.657 7,022 +0.04(+1.15%)
Feb 11, 2004 3.602 3.622 3.574 3.615 9,979 +0.01(+0.27%)
Feb 10, 2004 3.560 3.606 3.516 3.606 21,807 +0.06(+1.68%)
Feb 09, 2004 3.534 3.546 3.516 3.546 9,610 +0.01(+0.39%)
Feb 06, 2004 3.373 3.553 3.373 3.532 75,033 +0.16(+4.72%)
Feb 05, 2004 3.395 3.408 3.322 3.373 20,698 -0.04(-1.22%)
Feb 04, 2004 3.442 3.467 3.415 3.415 17,741 -0.04(-1.20%)
Feb 03, 2004 3.456 3.463 3.408 3.456 14,784 -0.01(-0.20%)
Feb 02, 2004 3.518 3.518 3.463 3.463 35,483 -0.04(-1.07%)
Jan 30, 2004 3.505 3.546 3.480 3.500 10,349 -0.04(-1.10%)
Jan 29, 2004 3.574 3.602 3.532 3.539 12,197 -0.05(-1.35%)
Jan 28, 2004 3.678 3.678 3.588 3.588 15,893 -0.08(-2.08%)
Jan 27, 2004 3.657 3.678 3.651 3.664 9,610 +0.00(+0.00%)
Jan 26, 2004 3.650 3.664 3.622 3.664 9,240 -0.00(-0.04%)
Jan 23, 2004 3.705 3.725 3.643 3.665 14,045 -0.05(-1.45%)
Jan 22, 2004 3.754 3.754 3.685 3.719 21,068 -0.02(-0.52%)
Jan 21, 2004 3.740 3.773 3.698 3.739 32,157 -0.02(-0.66%)
Jan 20, 2004 3.719 3.764 3.698 3.764 20,329 +0.03(+0.82%)
Jan 16, 2004 3.712 3.754 3.712 3.733 15,893 +0.03(+0.94%)
Jan 15, 2004 3.740 3.740 3.672 3.698 16,263 -0.04(-1.07%)
Jan 14, 2004 3.719 3.754 3.719 3.739 12,197 +0.03(+0.90%)
Jan 13, 2004 3.714 3.714 3.672 3.705 9,979 -0.03(-0.74%)
Jan 12, 2004 3.705 3.733 3.671 3.733 8,870 +0.03(+0.94%)
Jan 09, 2004 3.733 3.754 3.685 3.698 28,830 -0.06(-1.55%)
Jan 08, 2004 3.705 3.754 3.705 3.757 22,546 +0.08(+2.07%)
Jan 07, 2004 3.679 3.680 3.668 3.680 9,610 -0.01(-0.30%)
Jan 06, 2004 3.740 3.740 3.687 3.692 11,088 -0.05(-1.44%)
Jan 05, 2004 3.685 3.748 3.658 3.746 45,093 +0.07(+2.04%)
Jan 02, 2004 3.664 3.700 3.657 3.671 33,635 +0.01(+0.38%)
Dec 31, 2003 3.719 3.719 3.633 3.657 59,139 -0.07(-1.86%)
Dec 30, 2003 3.733 3.748 3.719 3.726 22,916 +0.01(+0.19%)
Dec 29, 2003 3.631 3.719 3.631 3.719 30,678 +0.08(+2.21%)
Dec 26, 2003 3.643 3.643 3.621 3.639 7,762 +0.02(+0.65%)
Dec 24, 2003 3.643 3.643 3.615 3.615 6,283 -0.01(-0.19%)
Dec 23, 2003 3.463 3.638 3.463 3.622 171,134 +0.16(+4.68%)
Dec 22, 2003 3.448 3.463 3.441 3.460 9,240 +0.02(+0.73%)
Dec 19, 2003 3.438 3.438 3.380 3.435 15,154 -0.01(-0.20%)
Dec 18, 2003 3.395 3.442 3.387 3.442 13,675 +0.03(+0.81%)
Dec 17, 2003 3.419 3.419 3.415 3.415 5,174 -0.01(-0.20%)
Dec 16, 2003 3.373 3.415 3.345 3.421 9,240 +0.04(+1.23%)
Dec 15, 2003 3.345 3.366 3.345 3.380 158,197 -0.03(-1.01%)
Dec 12, 2003 3.401 3.439 3.401 3.415 24,395 +0.04(+1.23%)
Dec 11, 2003 3.255 3.373 3.255 3.373 22,546 +0.12(+3.62%)
Dec 10, 2003 3.304 3.306 3.255 3.255 38,070 -0.04(-1.26%)
Dec 09, 2003 3.338 3.338 3.297 3.297 24,395 -0.08(-2.46%)
Dec 08, 2003 3.427 3.380 3.427 3.380 24,025 +0.08(+2.48%)
Dec 05, 2003 3.275 3.319 3.275 3.298 6,653 +0.04(+1.10%)
Dec 04, 2003 3.248 3.262 3.228 3.262 19,959 -0.03(-0.84%)
Dec 03, 2003 3.408 3.408 3.290 3.290 19,959 -0.11(-3.26%)
Dec 02, 2003 3.392 3.421 3.273 3.401 25,873 +0.03(+1.03%)
Dec 01, 2003 3.394 3.394 3.324 3.366 36,222 +0.06(+1.67%)
Nov 28, 2003 3.283 3.311 3.279 3.311 9,979 +0.04(+1.10%)
Nov 26, 2003 3.311 3.311 3.243 3.275 16,632 -0.03(-0.88%)
Nov 25, 2003 3.276 3.313 3.276 3.304 30,678 +0.05(+1.49%)
Nov 24, 2003 3.137 3.255 3.137 3.255 19,589 +0.14(+4.40%)
Nov 21, 2003 3.151 3.151 3.104 3.118 11,827 -0.02(-0.62%)
Nov 20, 2003 3.200 3.214 3.137 3.137 8,870 -0.06(-1.95%)
Nov 19, 2003 3.096 3.200 3.096 3.200 14,045 +0.08(+2.67%)
Nov 18, 2003 3.158 3.158 3.100 3.117 44,354 -0.03(-0.88%)
Nov 17, 2003 3.107 3.158 3.089 3.144 34,005 -0.06(-1.73%)
Nov 14, 2003 3.269 3.283 3.200 3.200 21,807 -0.01(-0.39%)
Nov 13, 2003 3.287 3.287 3.212 3.212 20,698 -0.04(-1.32%)
Nov 12, 2003 3.269 3.272 3.234 3.255 15,893 +0.02(+0.77%)
Nov 11, 2003 3.255 3.255 3.230 3.230 7,762 -0.05(-1.60%)
Nov 10, 2003 3.387 3.387 3.283 3.283 22,177 -0.07(-2.07%)
Nov 07, 2003 3.401 3.401 3.352 3.352 19,959 -0.01(-0.29%)
Nov 06, 2003 3.359 3.370 3.338 3.362 8,870 +0.00(+0.08%)
Nov 05, 2003 3.327 3.359 3.324 3.359 7,022 +0.03(+0.83%)
Nov 04, 2003 3.327 3.331 3.327 3.331 2,217 +0.00(+0.00%)
Nov 03, 2003 3.297 3.331 3.297 3.331 6,653 +0.06(+1.73%)
Oct 31, 2003 3.324 3.324 3.284 3.275 23,655 -0.09(-2.72%)
Oct 30, 2003 3.352 3.366 3.352 3.366 13,675 +0.04(+1.17%)
Oct 29, 2003 3.294 3.366 3.294 3.327 26,243 +0.05(+1.56%)
Oct 28, 2003 3.160 3.269 3.160 3.276 16,263 +0.15(+4.65%)
Oct 27, 2003 3.042 3.131 3.042 3.131 29,569 +0.09(+2.96%)
Oct 24, 2003 3.089 3.103 3.027 3.041 26,612 -0.05(-1.57%)
Oct 23, 2003 3.103 3.128 3.089 3.089 8,501 -0.03(-0.89%)
Oct 22, 2003 3.200 3.200 3.117 3.117 27,721 -0.15(-4.46%)
Oct 21, 2003 3.262 3.262 3.262 3.262 369 +0.01(+0.43%)
Oct 20, 2003 3.214 3.248 3.214 3.248 3,696 +0.01(+0.21%)
Oct 17, 2003 3.338 3.338 3.241 3.241 13,675 -0.11(-3.19%)
Oct 16, 2003 3.427 3.427 3.324 3.348 20,329 -0.07(-2.15%)
Oct 15, 2003 3.435 3.435 3.421 3.421 9,610 -0.04(-1.20%)
Oct 14, 2003 3.460 3.463 3.449 3.463 14,415 +0.01(+0.20%)
Oct 13, 2003 3.366 3.456 3.366 3.456 4,805 +0.08(+2.25%)
Oct 10, 2003 3.402 3.402 3.380 3.380 10,349 -0.02(-0.61%)
Oct 09, 2003 3.435 3.435 3.415 3.401 21,068 -0.02(-0.45%)
Oct 08, 2003 3.428 3.428 3.415 3.416 6,283 -0.03(-0.76%)
Oct 07, 2003 3.398 3.442 3.394 3.442 11,458 +0.05(+1.43%)
Oct 06, 2003 3.329 3.394 3.329 3.394 9,240 +0.05(+1.45%)
Oct 03, 2003 3.304 3.352 3.290 3.345 7,022 +0.08(+2.33%)
Oct 02, 2003 3.208 3.269 3.200 3.269 12,197 +0.06(+1.94%)
Oct 01, 2003 3.158 3.207 3.158 3.207 21,068 +0.07(+2.39%)
Sep 30, 2003 3.089 3.180 3.089 3.132 15,154 +0.02(+0.71%)
Sep 29, 2003 3.498 3.498 3.056 3.110 36,222 +0.01(+0.22%)
Sep 26, 2003 3.262 3.262 3.061 3.103 55,443 -0.16(-4.88%)
Sep 25, 2003 3.359 3.359 3.262 3.262 14,045 -0.15(-4.46%)
Sep 24, 2003 3.428 3.428 3.413 3.415 9,979 -0.04(-1.20%)
Sep 23, 2003 3.456 3.456 3.442 3.456 9,979 +0.01(+0.24%)
Sep 22, 2003 3.435 3.442 3.421 3.448 14,045 -0.02(-0.44%)
Sep 19, 2003 3.463 3.463 3.452 3.463 27,351 +0.03(+1.01%)
Sep 18, 2003 3.415 3.462 3.415 3.428 9,979 +0.02(+0.57%)
Sep 17, 2003 3.387 3.428 3.387 3.409 36,592 -0.05(-1.44%)
Sep 16, 2003 3.408 3.459 3.444 3.459 10,719 +0.04(+1.09%)
Sep 15, 2003 3.380 3.449 3.380 3.421 18,481 +0.05(+1.44%)
Sep 12, 2003 3.290 3.373 3.216 3.373 22,546 +0.07(+2.10%)
Sep 11, 2003 3.214 3.304 3.214 3.304 12,197 +0.08(+2.58%)
Sep 10, 2003 3.226 3.290 3.207 3.221 31,417 -0.01(-0.43%)
Sep 09, 2003 3.380 3.380 3.200 3.234 55,073 -0.16(-4.69%)
Sep 08, 2003 3.359 3.394 3.359 3.394 13,675 +0.05(+1.37%)
Sep 05, 2003 3.455 3.455 3.324 3.348 42,506 -0.11(-3.09%)
Sep 04, 2003 3.453 3.455 3.435 3.455 9,979 +0.00(+0.04%)
Sep 03, 2003 3.449 3.456 3.439 3.453 20,329 +0.01(+0.32%)
Sep 02, 2003 3.385 3.442 3.385 3.442 15,524 +0.07(+2.05%)
Aug 29, 2003 3.408 3.408 3.373 3.373 7,022 -0.06(-1.62%)
Aug 28, 2003 3.415 3.448 3.380 3.428 19,589 +0.01(+0.41%)
Aug 27, 2003 3.311 3.415 3.311 3.415 9,240 +0.09(+2.71%)
Aug 26, 2003 3.262 3.324 3.200 3.324 17,372 +0.05(+1.48%)
Aug 25, 2003 3.297 3.297 3.276 3.276 5,174 -0.03(-1.05%)
Aug 22, 2003 3.415 3.415 3.311 3.311 24,764 -0.11(-3.32%)
Aug 21, 2003 3.449 3.456 3.409 3.424 16,632 -0.01(-0.32%)
Aug 20, 2003 3.462 3.481 3.435 3.435 20,329 -0.03(-0.76%)
Aug 19, 2003 3.421 3.462 3.421 3.462 24,025 +0.07(+2.00%)
Aug 18, 2003 3.283 3.394 3.283 3.394 14,784 +0.12(+3.81%)
Aug 15, 2003 3.269 3.269 3.269 3.269 7,022 +0.01(+0.43%)
Aug 14, 2003 3.237 3.255 3.232 3.255 2,587 +0.03(+0.86%)
Aug 13, 2003 3.172 3.228 3.172 3.228 7,022 +0.04(+1.30%)
Aug 12, 2003 3.151 3.186 3.151 3.186 9,240 +0.06(+1.77%)
Aug 11, 2003 3.117 3.176 3.110 3.131 22,916 +0.03(+1.12%)
Aug 08, 2003 3.110 3.110 3.096 3.096 7,762 -0.03(-0.89%)
Aug 07, 2003 3.172 3.172 3.110 3.124 14,784 -0.06(-1.96%)
Aug 06, 2003 3.241 3.248 3.186 3.186 16,632 -0.06(-1.96%)
Aug 05, 2003 3.275 3.277 3.248 3.250 19,589 -0.02(-0.76%)
Aug 04, 2003 3.331 3.331 3.255 3.275 7,762 -0.06(-1.91%)
Aug 01, 2003 3.442 3.442 3.338 3.338 14,045 -0.12(-3.41%)
Jul 31, 2003 3.451 3.463 3.428 3.456 8,870 -0.01(-0.16%)
Jul 30, 2003 3.438 3.462 3.438 3.462 7,392 +0.04(+1.09%)
Jul 29, 2003 3.456 3.462 3.415 3.424 5,544 -0.02(-0.48%)
Jul 28, 2003 3.415 3.463 3.413 3.441 14,045 +0.03(+0.77%)
Jul 25, 2003 3.452 3.456 3.401 3.415 7,022 -0.02(-0.73%)
Jul 24, 2003 3.421 3.474 3.421 3.439 9,240 +0.02(+0.53%)
Jul 23, 2003 3.462 3.462 3.373 3.421 10,719 -0.06(-1.59%)
Jul 22, 2003 3.338 3.477 3.338 3.477 22,177 +0.15(+4.58%)
Jul 21, 2003 3.327 3.345 3.324 3.324 26,982 -0.01(-0.21%)
Jul 18, 2003 3.401 3.408 3.327 3.331 19,589 -0.08(-2.36%)
Jul 17, 2003 3.442 3.456 3.410 3.412 13,306 -0.04(-1.08%)
Jul 16, 2003 3.463 3.463 3.428 3.449 7,762 -0.01(-0.20%)
Jul 15, 2003 3.442 3.456 3.415 3.456 2,587 -0.01(-0.20%)
Jul 14, 2003 3.463 3.470 3.451 3.463 10,349 +0.00(+0.00%)
Jul 11, 2003 3.463 3.463 3.435 3.463 17,002 +0.01(+0.20%)
Jul 10, 2003 3.460 3.463 3.421 3.456 49,159 +0.00(+0.00%)
Jul 09, 2003 3.380 3.463 3.376 3.456 56,182 +0.08(+2.25%)
Jul 08, 2003 3.311 3.380 3.297 3.380 21,807 +0.06(+1.67%)
Jul 07, 2003 3.262 3.358 3.262 3.324 22,916 +0.08(+2.56%)
Jul 03, 2003 3.269 3.269 3.241 3.241 3,326 -0.01(-0.21%)
Jul 02, 2003 3.276 3.318 3.207 3.248 30,678 -0.01(-0.21%)
Jul 01, 2003 3.324 3.338 3.241 3.255 16,263 -0.07(-2.08%)
Jun 30, 2003 3.331 3.331 3.290 3.324 76,141 +0.01(+0.21%)
Jun 27, 2003 3.298 3.380 3.297 3.318 8,870 +0.02(+0.63%)
Jun 26, 2003 3.207 3.297 3.075 3.297 12,567 +0.11(+3.52%)
Jun 25, 2003 3.063 3.248 2.937 3.185 76,511 +0.11(+3.56%)
Jun 24, 2003 3.276 3.276 3.075 3.075 40,288 -0.17(-5.13%)
Jun 23, 2003 3.380 3.380 3.241 3.241 21,068 -0.15(-4.49%)
Jun 20, 2003 3.574 3.602 3.394 3.394 30,308 -0.20(-5.44%)
Jun 19, 2003 3.696 3.696 3.589 3.589 13,675 -0.10(-2.63%)
Jun 18, 2003 3.698 3.740 3.685 3.686 14,045 -0.03(-0.71%)
Jun 17, 2003 3.715 3.740 3.712 3.712 102,385 -0.00(-0.04%)
Jun 16, 2003 3.685 3.772 3.685 3.714 40,288 +0.03(+0.79%)
Jun 13, 2003 3.719 3.719 3.643 3.685 15,154 +0.03(+0.72%)
Jun 12, 2003 3.615 3.698 3.602 3.658 17,741 +0.06(+1.58%)
Jun 11, 2003 3.477 3.643 3.477 3.602 17,741 +0.11(+3.17%)
Jun 10, 2003 3.331 3.491 3.326 3.491 27,721 +0.17(+5.00%)
Jun 09, 2003 3.269 3.324 3.255 3.324 9,240 +0.03(+1.05%)
Jun 06, 2003 3.336 3.338 3.269 3.290 11,088 -0.03(-1.04%)
Jun 05, 2003 3.331 3.331 3.319 3.324 7,392 -0.01(-0.21%)
Jun 04, 2003 3.337 3.338 3.311 3.331 9,979 +0.00(+0.00%)
Jun 03, 2003 3.269 3.338 3.269 3.331 9,979 +0.08(+2.34%)
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.