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

Strats Sm Trust For The Procter & Gamble Co. Sec (NY: GJR )

24.78 +0.13 (+0.52%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2011 19.70 19.70 19.70 19.70 600 +0.10(+0.51%)
Jan 28, 2011 19.54 19.60 19.54 19.60 1,900 +0.20(+1.03%)
Jan 27, 2011 19.27 19.40 19.27 19.40 1,400 +0.25(+1.31%)
Jan 26, 2011 19.76 19.76 18.31 19.15 8,000 -0.85(-4.25%)
Jan 25, 2011 20.08 20.08 19.76 20.00 300 +0.55(+2.83%)
Jan 20, 2011 19.45 19.45 19.45 19.45 1,000 +0.01(+0.05%)
Jan 19, 2011 19.40 19.44 19.40 19.44 1,100 +0.24(+1.25%)
Jan 18, 2011 19.20 19.20 19.20 19.20 100 -0.15(-0.78%)
Jan 13, 2011 19.52 19.35 19.35 19.35 1,100 +0.00(+0.00%)
Jan 04, 2011 19.14 19.35 19.35 19.35 1,000 +0.33(+1.71%)
Dec 31, 2010 19.18 19.02 19.02 19.02 500 -0.23(-1.17%)
Dec 27, 2010 19.25 19.25 19.25 19.25 2,800 -0.35(-1.79%)
Dec 22, 2010 19.60 19.60 19.60 19.60 1,000 +0.10(+0.51%)
Dec 21, 2010 19.75 19.75 19.50 19.50 1,100 -0.39(-1.96%)
Dec 20, 2010 19.89 19.89 19.89 19.89 100 -0.06(-0.30%)
Dec 14, 2010 19.86 19.95 19.95 19.95 2,700 +0.10(+0.50%)
Dec 13, 2010 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 07, 2010 19.85 19.85 19.85 19.85 1,000 +0.10(+0.51%)
Dec 03, 2010 19.67 19.75 19.75 19.75 200 -0.10(-0.50%)
Dec 02, 2010 19.01 19.93 19.01 19.85 1,500 +0.85(+4.47%)
Dec 01, 2010 19.50 19.50 18.21 19.00 6,400 -0.97(-4.86%)
Nov 26, 2010 19.97 19.97 19.97 19.97 0 -0.28(-1.38%)
Nov 23, 2010 20.25 20.25 20.25 20.25 0 +0.27(+1.38%)
Nov 22, 2010 20.09 20.09 19.98 19.98 200 -0.11(-0.57%)
Nov 19, 2010 20.37 20.39 20.09 20.09 1,000 -0.17(-0.84%)
Nov 18, 2010 20.26 20.26 20.26 20.26 100 +0.00(+0.00%)
Nov 17, 2010 20.25 20.26 20.25 20.26 640 +0.14(+0.70%)
Nov 08, 2010 20.12 20.12 20.12 20.12 0 -0.27(-1.32%)
Nov 05, 2010 20.39 20.39 20.39 20.39 100 +0.00(+0.00%)
Nov 04, 2010 20.34 20.39 20.34 20.39 2,380 +0.14(+0.69%)
Nov 03, 2010 20.33 20.34 20.25 20.25 1,000 -0.09(-0.44%)
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.