Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.60 22.60 22.60 22.60 4,000 +0.00(+0.00%)
Jul 28, 2006 22.60 22.61 22.60 22.60 7,400 +0.00(+0.00%)
Jul 27, 2006 22.60 22.60 22.00 22.60 9,300 +0.00(+0.00%)
Jul 26, 2006 22.60 22.60 22.60 22.60 1,800 +0.00(+0.00%)
Jul 25, 2006 22.61 22.61 22.60 22.60 2,300 -0.10(-0.44%)
Jul 24, 2006 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 21, 2006 22.70 22.70 22.70 22.70 500 +0.00(+0.00%)
Jul 20, 2006 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 19, 2006 22.70 22.70 22.70 22.70 1,000 +0.00(+0.00%)
Jul 18, 2006 22.70 22.70 22.70 22.70 3,000 -0.02(-0.09%)
Jul 17, 2006 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 14, 2006 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 13, 2006 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 12, 2006 22.72 22.72 22.72 22.72 500 -0.13(-0.57%)
Jul 11, 2006 22.80 22.85 22.80 22.85 5,400 +0.05(+0.22%)
Jul 10, 2006 22.80 22.80 22.80 22.80 1,000 +0.00(+0.00%)
Jul 07, 2006 22.80 22.80 22.80 22.80 500 +0.00(+0.00%)
Jul 06, 2006 22.80 22.80 22.80 22.80 2,000 +0.00(+0.00%)
Jul 05, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jul 03, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jun 30, 2006 22.80 22.80 22.80 22.80 1,500 +0.30(+1.33%)
Jun 29, 2006 22.75 22.75 22.30 22.50 3,100 -0.40(-1.75%)
Jun 28, 2006 22.90 22.90 22.90 22.90 1,000 +0.00(+0.00%)
Jun 27, 2006 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jun 23, 2006 22.90 22.90 22.90 22.90 2,000 +0.00(+0.00%)
Jun 22, 2006 22.95 22.95 22.90 22.90 4,800 -0.20(-0.87%)
Jun 21, 2006 23.10 23.10 23.10 23.10 9,200 +0.02(+0.09%)
Jun 20, 2006 23.08 23.08 23.08 23.08 10,000 -0.06(-0.26%)
Jun 19, 2006 23.14 23.14 23.14 23.14 100 -0.01(-0.04%)
Jun 16, 2006 23.15 23.15 23.15 23.15 500 +0.00(+0.00%)
Jun 15, 2006 23.15 23.15 23.15 23.15 3,600 -0.13(-0.56%)
Jun 14, 2006 23.15 23.30 23.15 23.28 13,500 -0.52(-2.18%)
Jun 13, 2006 23.85 23.85 23.80 23.80 5,000 -0.20(-0.83%)
Jun 12, 2006 24.00 24.00 24.00 24.00 10,000 +0.00(+0.00%)
Jun 09, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 08, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 07, 2006 24.00 24.00 24.00 24.00 2,000 +0.00(+0.00%)
Jun 06, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 05, 2006 24.05 24.05 24.00 24.00 7,000 -0.10(-0.41%)
Jun 02, 2006 24.10 24.10 24.10 24.10 3,000 +0.00(+0.00%)
Jun 01, 2006 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
May 31, 2006 24.10 24.10 24.10 24.10 100 +0.00(+0.00%)
May 30, 2006 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
May 26, 2006 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
May 25, 2006 24.10 24.10 24.10 24.10 2,000 -0.05(-0.21%)
May 24, 2006 24.15 24.15 24.15 24.15 1,200 +0.00(+0.00%)
May 23, 2006 24.10 24.15 24.10 24.15 3,700 +0.05(+0.21%)
May 22, 2006 24.10 24.14 24.10 24.10 1,500 -0.20(-0.82%)
May 19, 2006 24.31 24.31 24.30 24.30 3,000 -0.10(-0.41%)
May 18, 2006 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
May 17, 2006 24.40 24.40 24.40 24.40 2,100 +0.00(+0.00%)
May 16, 2006 24.40 24.40 24.40 24.40 600 +0.00(+0.00%)
May 15, 2006 24.40 24.40 24.40 24.40 2,000 +0.00(+0.00%)
May 12, 2006 24.40 24.40 24.40 24.40 1,200 +0.00(+0.00%)
May 11, 2006 24.40 24.40 24.40 24.40 2,000 -0.04(-0.16%)
May 10, 2006 24.44 24.44 24.44 24.44 200 +0.04(+0.16%)
May 09, 2006 24.40 24.40 24.40 24.40 1,800 +0.00(+0.00%)
May 08, 2006 24.40 24.40 24.40 24.40 200 +0.00(+0.00%)
May 05, 2006 24.40 24.40 24.40 24.40 13,000 -0.01(-0.04%)
May 04, 2006 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
May 03, 2006 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
May 02, 2006 24.45 24.45 24.41 24.41 1,500 +0.01(+0.04%)
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.