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

Gorman-Rupp Company (NY: GRC )

38.60 +0.22 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2005 3.879 3.943 3.826 3.943 35,256 +0.07(+1.86%)
May 27, 2005 3.885 3.885 3.846 3.871 28,666 -0.03(-0.80%)
May 26, 2005 3.914 3.937 3.889 3.902 17,793 +0.02(+0.40%)
May 25, 2005 4.001 4.001 3.885 3.887 38,551 -0.13(-3.33%)
May 24, 2005 4.079 4.079 4.021 4.021 15,486 -0.09(-2.13%)
May 23, 2005 4.147 4.147 4.059 4.108 15,486 +0.01(+0.24%)
May 20, 2005 4.011 4.114 3.984 4.098 17,793 +0.06(+1.44%)
May 19, 2005 4.079 4.089 4.040 4.040 11,532 -0.04(-0.95%)
May 18, 2005 3.953 4.079 3.920 4.079 92,260 +0.17(+4.48%)
May 17, 2005 3.894 3.962 3.865 3.904 19,770 +0.04(+1.01%)
May 16, 2005 3.807 3.892 3.807 3.865 24,383 +0.07(+1.79%)
May 13, 2005 3.925 3.943 3.774 3.797 37,892 -0.15(-3.74%)
May 12, 2005 3.904 3.962 3.857 3.945 38,551 +0.06(+1.55%)
May 11, 2005 3.978 3.978 3.758 3.885 41,517 -0.09(-2.34%)
May 10, 2005 3.846 4.001 3.803 3.978 39,869 +0.12(+3.12%)
May 09, 2005 3.720 3.867 3.720 3.857 18,452 +0.14(+3.76%)
May 06, 2005 3.885 3.904 3.690 3.718 93,578 -0.17(-4.40%)
May 05, 2005 3.821 3.910 3.821 3.889 43,823 +0.07(+1.78%)
May 04, 2005 3.953 3.978 3.768 3.821 45,471 -0.15(-3.81%)
May 03, 2005 3.953 4.061 3.922 3.972 67,218 +0.00(+0.00%)
May 02, 2005 3.914 3.991 3.914 3.972 18,781 +0.09(+2.25%)
Apr 29, 2005 3.875 3.885 3.749 3.885 43,823 +0.01(+0.25%)
Apr 28, 2005 3.933 3.933 3.875 3.875 33,938 -0.06(-1.53%)
Apr 27, 2005 3.924 3.972 3.924 3.935 14,827 +0.00(+0.00%)
Apr 26, 2005 3.933 4.052 3.933 3.935 27,678 -0.06(-1.60%)
Apr 25, 2005 3.943 3.999 3.937 3.999 10,214 +0.08(+1.93%)
Apr 22, 2005 3.991 3.991 3.906 3.924 38,222 -0.07(-1.70%)
Apr 21, 2005 3.972 4.048 3.943 3.991 14,498 +0.06(+1.48%)
Apr 20, 2005 3.933 3.949 3.918 3.933 29,325 -0.02(-0.49%)
Apr 19, 2005 3.933 3.955 3.904 3.953 42,835 +0.04(+1.09%)
Apr 18, 2005 3.933 3.953 3.910 3.910 42,835 -0.08(-1.90%)
Apr 15, 2005 4.157 4.157 3.984 3.986 26,360 -0.15(-3.66%)
Apr 14, 2005 4.226 4.226 4.137 4.137 5,601 -0.09(-2.11%)
Apr 13, 2005 4.244 4.246 4.225 4.226 12,850 -0.03(-0.64%)
Apr 12, 2005 4.263 4.267 4.199 4.254 25,371 -0.01(-0.23%)
Apr 11, 2005 4.293 4.293 4.205 4.263 22,076 -0.01(-0.23%)
Apr 08, 2005 4.254 4.312 4.236 4.273 28,007 +0.00(+0.09%)
Apr 07, 2005 4.244 4.300 4.244 4.269 23,065 +0.01(+0.14%)
Apr 06, 2005 4.166 4.263 4.147 4.263 24,383 +0.14(+3.34%)
Apr 05, 2005 4.147 4.147 4.120 4.125 20,429 -0.07(-1.67%)
Apr 04, 2005 4.079 4.199 4.059 4.195 24,712 +0.10(+2.37%)
Apr 01, 2005 4.186 4.195 4.098 4.098 68,206 -0.07(-1.68%)
Mar 31, 2005 4.178 4.191 4.118 4.168 67,877 -0.01(-0.23%)
Mar 30, 2005 4.225 4.225 4.176 4.178 33,279 -0.05(-1.10%)
Mar 29, 2005 4.244 4.244 4.225 4.225 35,256 -0.05(-1.14%)
Mar 28, 2005 4.168 4.273 4.168 4.273 20,758 +0.06(+1.34%)
Mar 24, 2005 4.195 4.254 4.186 4.217 16,475 +0.04(+1.02%)
Mar 23, 2005 4.215 4.215 4.174 4.174 22,406 -0.05(-1.20%)
Mar 22, 2005 4.294 4.322 4.211 4.225 27,678 -0.10(-2.25%)
Mar 21, 2005 4.291 4.322 4.254 4.322 31,302 +0.03(+0.77%)
Mar 18, 2005 4.458 4.458 4.263 4.289 134,436 -0.14(-3.16%)
Mar 17, 2005 4.417 4.456 4.370 4.429 32,950 +0.03(+0.71%)
Mar 16, 2005 4.429 4.434 4.397 4.397 24,383 -0.04(-0.96%)
Mar 15, 2005 4.500 4.514 4.430 4.440 47,118 -0.04(-0.91%)
Mar 14, 2005 4.409 4.481 4.409 4.481 9,885 +0.05(+1.18%)
Mar 11, 2005 4.322 4.446 4.302 4.429 21,417 +0.13(+2.93%)
Mar 10, 2005 4.273 4.370 4.273 4.302 31,302 +0.03(+0.64%)
Mar 09, 2005 4.254 4.275 4.234 4.275 35,915 +0.02(+0.46%)
Mar 08, 2005 4.409 4.409 4.254 4.256 40,199 -0.17(-3.90%)
Mar 07, 2005 4.485 4.485 4.421 4.429 8,237 -0.05(-1.17%)
Mar 04, 2005 4.366 4.481 4.366 4.481 24,712 +0.13(+2.90%)
Mar 03, 2005 4.331 4.372 4.331 4.355 15,157 +0.04(+0.99%)
Mar 02, 2005 4.293 4.341 4.283 4.312 23,724 +0.04(+0.91%)
Mar 01, 2005 4.293 4.345 4.273 4.273 11,532 -0.01(-0.27%)
Feb 28, 2005 4.293 4.293 4.254 4.285 12,521 -0.04(-0.85%)
Feb 25, 2005 4.283 4.322 4.254 4.322 23,394 +0.05(+1.18%)
Feb 24, 2005 4.260 4.273 4.246 4.271 25,371 -0.01(-0.27%)
Feb 23, 2005 4.283 4.293 4.258 4.283 4,942 +0.02(+0.46%)
Feb 22, 2005 4.458 4.458 4.263 4.263 24,383 -0.21(-4.77%)
Feb 18, 2005 4.584 4.584 4.471 4.477 27,348 -0.14(-2.95%)
Feb 17, 2005 4.613 4.656 4.594 4.613 24,053 -0.03(-0.59%)
Feb 16, 2005 4.646 4.660 4.611 4.640 24,383 -0.01(-0.13%)
Feb 15, 2005 4.613 4.646 4.599 4.646 19,111 +0.05(+1.14%)
Feb 14, 2005 4.564 4.594 4.545 4.594 12,191 +0.04(+0.85%)
Feb 11, 2005 4.438 4.555 4.419 4.555 21,747 +0.05(+1.12%)
Feb 10, 2005 4.467 4.506 4.419 4.504 16,145 +0.01(+0.17%)
Feb 09, 2005 4.555 4.555 4.496 4.496 11,862 -0.06(-1.32%)
Feb 08, 2005 4.467 4.557 4.467 4.557 23,065 +0.09(+2.00%)
Feb 07, 2005 4.390 4.467 4.390 4.467 4,283 +0.03(+0.66%)
Feb 04, 2005 4.370 4.438 4.355 4.438 12,850 +0.07(+1.56%)
Feb 03, 2005 4.361 4.370 4.310 4.370 26,689 +0.02(+0.49%)
Feb 02, 2005 4.275 4.349 4.275 4.349 17,463 +0.07(+1.73%)
Feb 01, 2005 4.390 4.390 4.269 4.275 16,475 -0.11(-2.61%)
Jan 31, 2005 4.322 4.390 4.322 4.390 20,758 +0.12(+2.73%)
Jan 28, 2005 4.322 4.341 4.271 4.273 17,134 -0.03(-0.68%)
Jan 27, 2005 4.322 4.322 4.283 4.302 1,977 +0.00(+0.00%)
Jan 26, 2005 4.273 4.302 4.256 4.302 8,896 +0.05(+1.10%)
Jan 25, 2005 4.273 4.273 4.254 4.256 22,076 +0.00(+0.05%)
Jan 24, 2005 4.302 4.302 4.254 4.254 11,862 -0.03(-0.77%)
Jan 21, 2005 4.293 4.310 4.254 4.287 24,383 +0.03(+0.78%)
Jan 20, 2005 4.273 4.273 4.254 4.254 26,360 -0.02(-0.45%)
Jan 19, 2005 4.312 4.366 4.273 4.273 23,724 -0.03(-0.68%)
Jan 18, 2005 4.254 4.302 4.225 4.302 16,145 +0.09(+2.17%)
Jan 14, 2005 4.234 4.244 4.201 4.211 8,567 -0.01(-0.32%)
Jan 13, 2005 4.240 4.254 4.195 4.225 36,904 -0.02(-0.37%)
Jan 12, 2005 4.322 4.322 4.217 4.240 16,475 -0.10(-2.20%)
Jan 11, 2005 4.438 4.438 4.314 4.335 15,157 -0.12(-2.66%)
Jan 10, 2005 4.314 4.500 4.293 4.454 41,846 +0.15(+3.47%)
Jan 07, 2005 4.399 4.399 4.302 4.304 46,130 -0.09(-1.95%)
Jan 06, 2005 4.380 4.390 4.361 4.390 20,429 -0.01(-0.22%)
Jan 05, 2005 4.419 4.471 4.399 4.399 29,325 -0.03(-0.66%)
Jan 04, 2005 4.419 4.495 4.394 4.429 28,666 +0.00(+0.04%)
Jan 03, 2005 4.448 4.450 4.361 4.427 36,245 -0.04(-0.91%)
Dec 31, 2004 4.516 4.516 4.440 4.467 8,896 -0.07(-1.50%)
Dec 30, 2004 4.584 4.584 4.535 4.535 8,237 -0.03(-0.64%)
Dec 29, 2004 4.642 4.642 4.564 4.564 3,954 -0.10(-2.04%)
Dec 28, 2004 4.584 4.660 4.584 4.660 21,417 +0.09(+1.87%)
Dec 27, 2004 4.642 4.642 4.574 4.574 5,931 -0.06(-1.22%)
Dec 23, 2004 4.671 4.671 4.631 4.631 5,601 -0.07(-1.49%)
Dec 22, 2004 4.662 4.732 4.662 4.700 8,567 +0.07(+1.51%)
Dec 21, 2004 4.613 4.631 4.559 4.631 8,567 +0.05(+1.19%)
Dec 20, 2004 4.594 4.613 4.555 4.576 10,544 -0.06(-1.22%)
Dec 17, 2004 4.691 4.691 4.594 4.632 28,007 -0.03(-0.63%)
Dec 16, 2004 4.732 4.732 4.662 4.662 12,191 -0.10(-2.08%)
Dec 15, 2004 4.753 4.778 4.681 4.761 22,076 +0.01(+0.20%)
Dec 14, 2004 4.671 4.751 4.671 4.751 28,337 +0.08(+1.70%)
Dec 13, 2004 4.623 4.671 4.623 4.671 60,298 +0.07(+1.48%)
Dec 10, 2004 4.419 4.603 4.419 4.603 27,348 +0.19(+4.41%)
Dec 09, 2004 4.390 4.429 4.331 4.409 16,475 +0.01(+0.22%)
Dec 08, 2004 4.293 4.409 4.293 4.399 13,839 +0.08(+1.84%)
Dec 07, 2004 4.477 4.477 4.320 4.320 17,463 -0.17(-3.85%)
Dec 06, 2004 4.506 4.526 4.493 4.493 1,647 -0.02(-0.52%)
Dec 03, 2004 4.566 4.584 4.516 4.516 18,122 -0.05(-1.11%)
Dec 02, 2004 4.526 4.603 4.526 4.566 20,429 +0.01(+0.26%)
Dec 01, 2004 4.467 4.578 4.467 4.555 31,961 +0.11(+2.40%)
Nov 30, 2004 4.429 4.477 4.429 4.448 26,360 +0.02(+0.44%)
Nov 29, 2004 4.312 4.429 4.275 4.429 18,452 +0.12(+2.70%)
Nov 26, 2004 4.293 4.322 4.293 4.312 6,260 -0.01(-0.22%)
Nov 24, 2004 4.322 4.326 4.283 4.322 15,486 +0.00(+0.00%)
Nov 23, 2004 4.322 4.322 4.273 4.322 16,475 +0.00(+0.00%)
Nov 22, 2004 4.302 4.331 4.275 4.322 36,904 +0.05(+1.14%)
Nov 19, 2004 4.312 4.322 4.273 4.273 13,839 -0.07(-1.57%)
Nov 18, 2004 4.361 4.361 4.322 4.341 6,260 -0.03(-0.67%)
Nov 17, 2004 4.322 4.388 4.322 4.370 52,720 +0.06(+1.31%)
Nov 16, 2004 4.302 4.355 4.302 4.314 47,448 +0.01(+0.27%)
Nov 15, 2004 4.302 4.302 4.283 4.302 3,295 +0.00(+0.00%)
Nov 12, 2004 4.293 4.302 4.244 4.302 12,850 +0.00(+0.00%)
Nov 11, 2004 4.302 4.302 4.302 4.302 15,486 +0.01(+0.23%)
Nov 10, 2004 4.291 4.312 4.273 4.293 28,007 +0.02(+0.45%)
Nov 09, 2004 4.195 4.273 4.195 4.273 9,885 +0.06(+1.38%)
Nov 08, 2004 4.217 4.217 4.213 4.215 31,632 +0.00(+0.00%)
Nov 05, 2004 4.312 4.341 4.215 4.215 11,532 -0.10(-2.25%)
Nov 04, 2004 4.302 4.357 4.302 4.312 29,325 +0.03(+0.68%)
Nov 03, 2004 4.195 4.331 4.195 4.283 17,463 +0.07(+1.57%)
Nov 02, 2004 4.302 4.345 4.215 4.217 16,145 -0.07(-1.54%)
Nov 01, 2004 4.195 4.283 4.166 4.283 13,509 +0.07(+1.61%)
Oct 29, 2004 4.254 4.293 4.215 4.215 10,214 -0.06(-1.36%)
Oct 28, 2004 4.283 4.289 4.244 4.273 10,544 -0.03(-0.68%)
Oct 27, 2004 4.312 4.322 4.283 4.302 27,019 +0.00(+0.00%)
Oct 26, 2004 4.312 4.312 4.271 4.302 31,961 +0.01(+0.23%)
Oct 25, 2004 4.188 4.293 4.188 4.293 18,122 +0.07(+1.56%)
Oct 22, 2004 4.351 4.390 4.225 4.226 29,325 -0.15(-3.46%)
Oct 21, 2004 4.390 4.399 4.361 4.378 14,168 +0.01(+0.18%)
Oct 20, 2004 4.331 4.370 4.331 4.370 5,601 +0.02(+0.45%)
Oct 19, 2004 4.312 4.382 4.312 4.351 18,781 +0.08(+1.77%)
Oct 18, 2004 4.244 4.293 4.244 4.275 10,544 +0.03(+0.73%)
Oct 15, 2004 4.213 4.244 4.213 4.244 14,168 +0.06(+1.44%)
Oct 14, 2004 4.098 4.283 4.098 4.184 26,030 +0.07(+1.60%)
Oct 13, 2004 4.166 4.176 4.118 4.118 18,452 -0.04(-0.93%)
Oct 12, 2004 4.147 4.176 4.137 4.157 15,157 -0.01(-0.23%)
Oct 11, 2004 4.168 4.170 4.127 4.166 26,689 -0.01(-0.23%)
Oct 08, 2004 4.293 4.312 4.176 4.176 10,873 -0.10(-2.27%)
Oct 07, 2004 4.390 4.390 4.273 4.273 29,984 -0.15(-3.30%)
Oct 06, 2004 4.390 4.438 4.390 4.419 13,839 +0.03(+0.66%)
Oct 05, 2004 4.283 4.419 4.283 4.390 18,781 +0.09(+2.03%)
Oct 04, 2004 4.166 4.302 4.166 4.302 19,770 +0.16(+3.75%)
Oct 01, 2004 3.974 4.147 3.974 4.147 26,360 +0.19(+4.86%)
Sep 30, 2004 3.982 3.982 3.924 3.955 10,544 -0.01(-0.15%)
Sep 29, 2004 3.957 3.960 3.927 3.960 5,601 +0.00(+0.10%)
Sep 28, 2004 3.982 3.982 3.925 3.957 7,249 -0.01(-0.24%)
Sep 27, 2004 4.011 4.017 3.966 3.966 6,590 -0.06(-1.50%)
Sep 24, 2004 3.972 4.050 3.943 4.026 13,839 +0.08(+1.97%)
Sep 23, 2004 3.904 3.953 3.894 3.949 4,613 +0.06(+1.60%)
Sep 22, 2004 3.953 3.953 3.883 3.887 41,846 -0.11(-2.86%)
Sep 21, 2004 3.953 4.001 3.953 4.001 8,896 +0.05(+1.23%)
Sep 20, 2004 3.962 3.991 3.953 3.953 34,597 -0.04(-0.97%)
Sep 17, 2004 4.069 4.069 3.962 3.991 43,494 -0.06(-1.44%)
Sep 16, 2004 4.118 4.131 4.021 4.050 17,134 -0.05(-1.18%)
Sep 15, 2004 4.050 4.098 4.019 4.098 12,521 +0.06(+1.39%)
Sep 14, 2004 4.079 4.079 4.040 4.042 4,942 -0.06(-1.56%)
Sep 13, 2004 4.225 4.273 4.028 4.106 35,256 +0.75(+22.34%)
Sep 10, 2004 3.312 3.356 3.299 3.356 28,419 +0.03(+0.97%)
Sep 09, 2004 3.324 3.344 3.294 3.324 27,183 +0.01(+0.30%)
Sep 08, 2004 3.356 3.356 3.313 3.314 6,178 -0.04(-1.15%)
Sep 07, 2004 3.324 3.356 3.324 3.353 15,239 +0.03(+0.90%)
Sep 03, 2004 3.344 3.369 3.269 3.323 22,653 -0.03(-0.93%)
Sep 02, 2004 3.331 3.356 3.331 3.354 31,714 +0.03(+1.05%)
Sep 01, 2004 3.319 3.394 3.319 3.319 14,003 -0.01(-0.37%)
Aug 31, 2004 3.369 3.369 3.319 3.331 4,942 -0.02(-0.74%)
Aug 30, 2004 3.319 3.369 3.313 3.356 16,886 -0.01(-0.37%)
Aug 27, 2004 3.356 3.369 3.331 3.369 11,944 +0.02(+0.74%)
Aug 26, 2004 3.288 3.344 3.288 3.344 11,944 +0.05(+1.51%)
Aug 25, 2004 3.355 3.355 3.269 3.294 27,183 -0.07(-2.18%)
Aug 24, 2004 3.346 3.387 3.346 3.368 9,885 +0.02(+0.67%)
Aug 23, 2004 3.363 3.363 3.345 3.345 9,061 -0.05(-1.39%)
Aug 20, 2004 3.381 3.394 3.381 3.392 35,833 +0.02(+0.59%)
Aug 19, 2004 3.425 3.425 3.373 3.373 28,831 -0.05(-1.60%)
Aug 18, 2004 3.363 3.437 3.363 3.427 39,128 +0.06(+1.70%)
Aug 17, 2004 3.431 3.431 3.370 3.370 14,415 -0.03(-0.88%)
Aug 16, 2004 3.369 3.404 3.369 3.400 9,885 +0.02(+0.70%)
Aug 13, 2004 3.381 3.381 3.356 3.376 12,356 -0.00(-0.11%)
Aug 12, 2004 3.406 3.406 3.375 3.380 46,953 -0.04(-1.20%)
Aug 11, 2004 3.364 3.421 3.364 3.421 32,126 +0.04(+1.18%)
Aug 10, 2004 3.288 3.381 3.288 3.381 20,181 +0.11(+3.26%)
Aug 09, 2004 3.267 3.276 3.263 3.274 43,658 -0.08(-2.37%)
Aug 06, 2004 3.358 3.365 3.338 3.354 31,302 -0.02(-0.48%)
Aug 05, 2004 3.418 3.420 3.369 3.370 53,955 -0.06(-1.70%)
Aug 04, 2004 3.276 3.431 3.263 3.428 114,913 +0.18(+5.67%)
Aug 03, 2004 3.145 3.256 3.140 3.244 43,658 +0.09(+2.76%)
Aug 02, 2004 3.176 3.176 3.133 3.157 16,475 -0.02(-0.59%)
Jul 30, 2004 3.207 3.221 3.176 3.176 15,651 -0.01(-0.39%)
Jul 29, 2004 3.189 3.211 3.175 3.189 49,013 +0.03(+0.98%)
Jul 28, 2004 3.157 3.176 3.102 3.157 29,655 +0.03(+0.87%)
Jul 27, 2004 2.983 3.130 2.983 3.130 45,306 +0.16(+5.31%)
Jul 26, 2004 2.960 2.977 2.959 2.972 36,245 +0.04(+1.31%)
Jul 23, 2004 2.992 2.996 2.934 2.934 33,362 -0.03(-0.92%)
Jul 22, 2004 3.008 3.008 2.946 2.961 37,480 -0.05(-1.77%)
Jul 21, 2004 3.102 3.102 3.008 3.014 35,833 -0.06(-2.02%)
Jul 20, 2004 3.120 3.120 2.946 3.077 189,463 -0.06(-1.79%)
Jul 19, 2004 3.070 3.133 3.051 3.133 22,241 +0.05(+1.78%)
Jul 16, 2004 3.170 3.170 3.077 3.078 31,714 -0.08(-2.52%)
Jul 15, 2004 3.177 3.177 3.157 3.157 8,649 -0.02(-0.63%)
Jul 14, 2004 3.207 3.210 3.177 3.177 5,766 -0.04(-1.27%)
Jul 13, 2004 3.225 3.226 3.192 3.218 7,825 -0.01(-0.19%)
Jul 12, 2004 3.232 3.244 3.218 3.225 21,005 +0.02(+0.54%)
Jul 09, 2004 3.207 3.207 3.170 3.207 13,591 -0.02(-0.77%)
Jul 08, 2004 3.300 3.300 3.232 3.232 23,476 -0.09(-2.62%)
Jul 07, 2004 3.344 3.381 3.319 3.319 11,532 -0.02(-0.74%)
Jul 06, 2004 3.369 3.369 3.331 3.344 8,237 -0.04(-1.32%)
Jul 02, 2004 3.313 3.400 3.310 3.389 25,948 +0.11(+3.22%)
Jul 01, 2004 3.349 3.356 3.276 3.283 30,067 -0.09(-2.80%)
Jun 30, 2004 3.418 3.425 3.377 3.377 15,239 -0.03(-1.02%)
Jun 29, 2004 3.412 3.431 3.400 3.412 94,319 +0.00(+0.07%)
Jun 28, 2004 3.443 3.450 3.182 3.410 23,888 -0.01(-0.25%)
Jun 25, 2004 3.350 3.418 3.343 3.418 107,499 +0.09(+2.57%)
Jun 24, 2004 3.288 3.356 3.288 3.333 24,712 +0.05(+1.67%)
Jun 23, 2004 3.232 3.278 3.182 3.278 27,183 +0.03(+0.84%)
Jun 22, 2004 3.215 3.251 3.167 3.251 21,005 +0.04(+1.12%)
Jun 21, 2004 3.120 3.225 3.108 3.215 28,831 +0.11(+3.44%)
Jun 18, 2004 3.171 3.195 3.108 3.108 66,724 -0.06(-1.96%)
Jun 17, 2004 3.207 3.207 3.170 3.170 17,298 -0.03(-0.82%)
Jun 16, 2004 3.232 3.244 3.184 3.196 16,475 -0.03(-0.81%)
Jun 15, 2004 3.238 3.276 3.176 3.222 40,363 -0.02(-0.50%)
Jun 14, 2004 3.344 3.344 3.238 3.238 53,955 -0.12(-3.52%)
Jun 10, 2004 3.313 3.356 3.300 3.356 64,664 +0.06(+1.69%)
Jun 09, 2004 3.356 3.356 3.299 3.300 15,651 -0.06(-1.70%)
Jun 08, 2004 3.369 3.369 3.347 3.358 6,590 -0.01(-0.33%)
Jun 07, 2004 3.326 3.369 3.326 3.369 12,768 +0.04(+1.31%)
Jun 04, 2004 3.394 3.394 3.309 3.325 13,591 -0.04(-1.29%)
Jun 03, 2004 3.394 3.431 3.369 3.369 13,591 -0.04(-1.09%)
Jun 02, 2004 3.354 3.406 3.338 3.406 13,180 +0.08(+2.28%)
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.