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

Graco Inc (NY: GGG )

83.56 +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 8.553 8.674 8.504 8.553 1,591,364 -0.08(-0.94%)
May 27, 2010 8.518 8.634 8.475 8.634 1,836,392 +0.25(+3.03%)
May 26, 2010 8.456 8.655 8.364 8.380 3,816,973 -0.03(-0.32%)
May 25, 2010 8.229 8.439 8.110 8.407 3,304,806 -0.07(-0.83%)
May 24, 2010 8.528 8.704 8.464 8.477 953,360 -0.10(-1.16%)
May 21, 2010 8.207 8.743 8.165 8.577 2,125,237 +0.21(+2.52%)
May 20, 2010 8.296 8.585 8.269 8.367 1,396,751 -0.35(-4.05%)
May 19, 2010 8.874 8.955 8.588 8.720 961,337 -0.22(-2.42%)
May 18, 2010 9.200 9.306 8.909 8.936 6,988 -0.18(-1.95%)
May 17, 2010 9.368 9.398 8.896 9.114 1,699,290 -0.19(-2.00%)
May 14, 2010 9.300 9.549 9.236 9.300 1,570,971 -0.32(-3.34%)
May 13, 2010 9.597 9.684 9.484 9.622 1,373,367 -0.00(-0.03%)
May 12, 2010 9.427 9.643 9.403 9.624 1,191,925 +0.25(+2.71%)
May 11, 2010 9.397 9.500 9.311 9.371 2,303,996 +0.04(+0.46%)
May 10, 2010 9.184 9.330 9.152 9.327 1,417,782 +0.57(+6.57%)
May 07, 2010 8.707 8.928 8.423 8.752 3,178,768 +0.00(+0.00%)
May 06, 2010 8.993 9.141 8.369 8.752 1,413,024 -0.24(-2.70%)
May 05, 2010 9.066 9.211 8.995 8.995 719,630 -0.23(-2.49%)
May 04, 2010 9.441 9.441 9.165 9.225 1,100,877 -0.36(-3.72%)
May 03, 2010 9.416 9.643 9.381 9.581 1,575,465 +0.22(+2.36%)
Apr 30, 2010 9.643 9.711 9.354 9.360 1,050,848 -0.29(-2.99%)
Apr 29, 2010 9.411 9.659 9.357 9.649 1,445,378 +0.31(+3.35%)
Apr 28, 2010 9.398 9.478 9.306 9.335 1,136,699 -0.04(-0.46%)
Apr 27, 2010 9.527 9.689 9.360 9.379 1,423,828 -0.18(-1.92%)
Apr 26, 2010 9.454 9.657 9.454 9.562 1,202,111 +0.05(+0.48%)
Apr 23, 2010 9.530 9.565 9.449 9.516 1,492,420 +0.03(+0.28%)
Apr 22, 2010 8.952 9.522 8.874 9.489 5,445,953 +0.79(+9.09%)
Apr 21, 2010 8.601 8.769 8.555 8.699 1,809,054 +0.13(+1.48%)
Apr 20, 2010 8.515 8.677 8.515 8.572 1,856 +0.08(+0.92%)
Apr 19, 2010 8.483 8.599 8.404 8.493 1,510,038 -0.04(-0.41%)
Apr 16, 2010 8.582 8.634 8.475 8.528 1,664,576 -0.09(-1.10%)
Apr 15, 2010 8.636 8.690 8.615 8.623 3,742,735 +0.00(+0.00%)
Apr 14, 2010 8.644 8.663 8.596 8.623 2,052,399 +0.04(+0.44%)
Apr 13, 2010 8.567 8.610 8.567 8.585 1,352,241 -0.01(-0.06%)
Apr 12, 2010 8.615 8.618 8.564 8.591 1,007,891 +0.01(+0.09%)
Apr 09, 2010 8.580 8.604 8.527 8.583 2,681,229 +0.01(+0.09%)
Apr 08, 2010 8.642 8.660 8.524 8.575 1,093,511 -0.11(-1.24%)
Apr 07, 2010 8.687 8.724 8.631 8.682 1,240,888 -0.03(-0.37%)
Apr 06, 2010 8.655 8.746 8.644 8.714 1,546,015 -0.00(-0.03%)
Apr 05, 2010 8.663 8.730 8.642 8.717 1,416,352 +0.06(+0.74%)
Apr 01, 2010 8.650 8.652 8.652 8.652 1,938,783 +0.07(+0.81%)
Mar 31, 2010 8.631 8.717 8.553 8.583 1,023,114 -0.09(-1.08%)
Mar 30, 2010 8.593 8.717 8.593 8.677 1,595,283 +0.08(+0.90%)
Mar 29, 2010 8.475 8.612 8.475 8.599 1,262,300 +0.15(+1.81%)
Mar 26, 2010 8.424 8.534 8.382 8.446 1,859,312 +0.07(+0.83%)
Mar 25, 2010 8.376 8.478 8.365 8.376 1,508,343 +0.04(+0.48%)
Mar 24, 2010 8.357 8.454 8.336 8.336 1,197,802 -0.10(-1.14%)
Mar 23, 2010 8.282 8.441 8.253 8.432 829,941 +0.16(+1.95%)
Mar 22, 2010 8.146 8.296 8.132 8.272 500,027 +0.06(+0.75%)
Mar 19, 2010 8.365 8.382 8.196 8.210 1,216,795 -0.13(-1.58%)
Mar 18, 2010 8.301 8.382 8.282 8.341 969,048 +0.02(+0.19%)
Mar 17, 2010 8.277 8.360 8.253 8.325 776,322 +0.09(+1.07%)
Mar 16, 2010 8.199 8.245 8.129 8.237 750,894 +0.08(+0.92%)
Mar 15, 2010 8.143 8.172 8.132 8.162 675,878 +0.02(+0.30%)
Mar 12, 2010 8.103 8.148 8.049 8.137 969,250 +0.04(+0.50%)
Mar 11, 2010 8.127 8.127 7.998 8.097 685,404 -0.04(-0.49%)
Mar 10, 2010 8.078 8.164 8.019 8.137 1,123,495 +0.06(+0.73%)
Mar 09, 2010 8.062 8.154 8.019 8.078 1,314,838 +0.01(+0.10%)
Mar 08, 2010 7.934 8.111 7.934 8.070 1,899,157 +0.12(+1.52%)
Mar 05, 2010 7.716 8.028 7.716 7.950 2,775,655 +0.25(+3.31%)
Mar 04, 2010 7.690 7.754 7.673 7.695 1,178,959 -0.01(-0.14%)
Mar 03, 2010 7.609 7.759 7.609 7.706 1,511,091 +0.08(+1.02%)
Mar 02, 2010 7.488 7.631 7.488 7.628 1,381,692 +0.15(+2.05%)
Mar 01, 2010 7.354 7.475 7.341 7.475 1,094,256 +0.12(+1.68%)
Feb 26, 2010 7.322 7.368 7.271 7.352 1,518,019 +0.06(+0.77%)
Feb 25, 2010 7.108 7.303 7.067 7.295 1,378,195 +0.07(+1.00%)
Feb 24, 2010 7.236 7.279 7.177 7.223 2,977,874 -0.01(-0.07%)
Feb 23, 2010 7.097 7.295 7.097 7.228 2,011,077 +0.10(+1.35%)
Feb 22, 2010 7.234 7.234 7.040 7.132 3,155,575 -0.36(-4.76%)
Feb 19, 2010 7.515 7.550 7.432 7.488 1,114,856 -0.04(-0.57%)
Feb 18, 2010 7.368 7.534 7.361 7.531 803,696 +0.14(+1.89%)
Feb 17, 2010 7.437 7.483 7.327 7.392 1,123,155 -0.01(-0.07%)
Feb 16, 2010 7.403 7.451 7.311 7.397 879,465 +0.07(+0.95%)
Feb 12, 2010 7.201 7.327 7.327 7.327 1,858,249 +0.04(+0.55%)
Feb 11, 2010 7.126 7.290 7.059 7.287 980,543 +0.16(+2.30%)
Feb 10, 2010 7.094 7.126 6.979 7.124 596,970 -0.02(-0.23%)
Feb 09, 2010 7.150 7.218 7.059 7.140 711,425 +0.06(+0.91%)
Feb 08, 2010 7.126 7.218 7.011 7.075 780,237 -0.06(-0.83%)
Feb 05, 2010 7.067 7.134 6.925 7.134 1,369,016 +0.04(+0.61%)
Feb 04, 2010 7.196 7.266 7.081 7.091 1,008,551 -0.17(-2.40%)
Feb 03, 2010 7.282 7.365 7.188 7.266 1,954,655 -0.04(-0.55%)
Feb 02, 2010 7.293 7.352 7.242 7.306 1,923,459 +0.02(+0.26%)
Feb 01, 2010 7.201 7.306 7.121 7.287 860,998 +0.13(+1.80%)
Jan 29, 2010 7.405 7.467 7.145 7.159 1,847,992 -0.21(-2.87%)
Jan 28, 2010 7.507 7.553 7.306 7.370 1,165,070 -0.08(-1.12%)
Jan 27, 2010 7.660 7.698 7.352 7.454 3,132,350 -0.19(-2.49%)
Jan 26, 2010 7.791 8.057 7.623 7.644 2,080,023 -0.40(-4.97%)
Jan 25, 2010 8.218 8.296 8.025 8.044 1,960,363 -0.13(-1.54%)
Jan 22, 2010 8.154 8.309 8.113 8.170 1,701,166 -0.01(-0.13%)
Jan 21, 2010 8.293 8.333 8.073 8.180 1,153,483 -0.13(-1.61%)
Jan 20, 2010 8.363 8.363 8.186 8.314 1,211,038 -0.11(-1.27%)
Jan 19, 2010 8.162 8.438 8.162 8.422 1,344,002 +0.25(+3.05%)
Jan 15, 2010 8.242 8.172 8.172 8.172 942,547 -0.07(-0.85%)
Jan 14, 2010 8.188 8.269 8.129 8.242 599,706 +0.04(+0.52%)
Jan 13, 2010 8.181 8.204 8.098 8.199 546,305 +0.03(+0.39%)
Jan 12, 2010 8.149 8.196 8.095 8.167 1,176,636 -0.03(-0.39%)
Jan 11, 2010 8.117 8.202 8.058 8.199 593,808 +0.10(+1.22%)
Jan 08, 2010 7.813 8.109 7.736 8.101 1,096,957 +0.25(+3.23%)
Jan 07, 2010 7.783 7.879 7.701 7.847 956,184 +0.06(+0.82%)
Jan 06, 2010 7.831 7.831 7.661 7.783 865,119 -0.05(-0.61%)
Jan 05, 2010 7.861 7.877 7.760 7.831 461,544 -0.06(-0.78%)
Jan 04, 2010 7.666 7.893 7.621 7.893 944,904 +0.28(+3.68%)
Dec 31, 2009 7.791 7.613 7.613 7.613 464,974 -0.18(-2.29%)
Dec 30, 2009 7.871 7.917 7.709 7.791 700,899 -0.14(-1.78%)
Dec 29, 2009 7.949 7.981 7.927 7.933 206,720 -0.02(-0.30%)
Dec 28, 2009 8.023 8.061 7.924 7.957 434,021 -0.03(-0.33%)
Dec 24, 2009 7.994 8.058 7.943 7.983 225,341 -0.02(-0.20%)
Dec 23, 2009 7.890 8.002 7.879 7.999 496,509 +0.10(+1.21%)
Dec 22, 2009 7.781 7.906 7.754 7.903 702,869 +0.13(+1.61%)
Dec 21, 2009 7.690 7.799 7.690 7.778 510,661 +0.13(+1.71%)
Dec 18, 2009 7.778 7.786 7.632 7.648 1,797,931 -0.07(-0.97%)
Dec 17, 2009 7.786 7.805 7.640 7.722 526,025 -0.20(-2.57%)
Dec 16, 2009 7.973 7.991 7.834 7.926 546,553 -0.03(-0.35%)
Dec 15, 2009 7.807 7.991 7.780 7.954 995,454 +0.09(+1.12%)
Dec 14, 2009 7.847 7.890 7.813 7.866 552,227 +0.17(+2.22%)
Dec 11, 2009 7.640 7.741 7.602 7.696 479,584 +0.08(+1.01%)
Dec 10, 2009 7.685 7.783 7.562 7.618 794,828 +0.01(+0.07%)
Dec 09, 2009 7.642 7.685 7.490 7.613 850,696 -0.06(-0.80%)
Dec 08, 2009 7.696 7.741 7.557 7.674 788,261 -0.10(-1.34%)
Dec 07, 2009 7.736 7.797 7.637 7.778 998,599 +0.07(+0.93%)
Dec 04, 2009 7.602 7.754 7.522 7.706 863,670 +0.19(+2.52%)
Dec 03, 2009 7.648 7.713 7.509 7.517 622,015 -0.13(-1.71%)
Dec 02, 2009 7.624 7.733 7.572 7.648 1,420,393 +0.04(+0.49%)
Dec 01, 2009 7.549 7.670 7.549 7.610 947,084 +0.10(+1.38%)
Nov 30, 2009 7.538 7.541 7.384 7.506 1,077,322 -0.04(-0.49%)
Nov 27, 2009 7.520 7.629 7.376 7.544 709,519 -0.18(-2.31%)
Nov 25, 2009 7.746 7.791 7.682 7.722 1,003,046 +0.02(+0.24%)
Nov 24, 2009 7.810 7.810 7.661 7.704 1,231,859 -0.13(-1.67%)
Nov 23, 2009 7.786 7.903 7.781 7.834 1,052,516 +0.13(+1.62%)
Nov 20, 2009 7.754 7.783 7.629 7.709 873,499 -0.10(-1.26%)
Nov 19, 2009 7.967 7.967 7.754 7.807 1,272,468 -0.22(-2.75%)
Nov 18, 2009 8.141 8.149 7.997 8.029 1,080,940 -0.14(-1.66%)
Nov 17, 2009 8.122 8.191 8.093 8.165 1,669,074 -0.02(-0.20%)
Nov 16, 2009 8.082 8.234 8.039 8.181 1,723,471 +0.14(+1.72%)
Nov 13, 2009 7.927 8.058 7.866 8.042 1,672,651 +0.10(+1.24%)
Nov 12, 2009 8.053 8.148 7.919 7.943 1,949,241 -0.13(-1.65%)
Nov 11, 2009 8.159 8.181 8.002 8.077 1,525,022 +0.02(+0.20%)
Nov 10, 2009 8.055 8.260 8.045 8.061 1,976,441 -0.05(-0.56%)
Nov 09, 2009 7.914 8.111 7.885 8.106 1,519,599 +0.25(+3.12%)
Nov 06, 2009 7.850 8.021 7.813 7.861 1,500,422 -0.04(-0.47%)
Nov 05, 2009 7.589 7.898 7.568 7.898 1,574,225 +0.38(+5.03%)
Nov 04, 2009 7.578 7.666 7.514 7.520 1,687,088 -0.02(-0.25%)
Nov 03, 2009 7.219 7.578 7.211 7.538 1,649,128 +0.26(+3.51%)
Nov 02, 2009 7.354 7.397 7.141 7.283 2,311,212 -0.06(-0.76%)
Oct 30, 2009 7.570 7.621 7.264 7.338 1,622,126 -0.27(-3.61%)
Oct 29, 2009 7.485 7.658 7.424 7.613 1,206,389 +0.18(+2.40%)
Oct 28, 2009 7.653 7.653 7.426 7.434 1,950,498 -0.21(-2.75%)
Oct 27, 2009 7.626 7.754 7.576 7.645 1,949,260 +0.07(+0.88%)
Oct 26, 2009 7.791 7.831 7.554 7.578 3,300,178 -0.22(-2.84%)
Oct 23, 2009 7.879 7.903 7.778 7.799 3,201,719 +0.00(+0.00%)
Oct 22, 2009 8.391 8.551 7.778 7.799 4,549,285 -0.07(-0.91%)
Oct 21, 2009 7.709 7.957 7.709 7.871 2,303,316 +0.13(+1.69%)
Oct 20, 2009 7.640 7.773 7.637 7.741 1,489,959 -0.10(-1.32%)
Oct 19, 2009 7.728 7.909 7.696 7.845 751,359 +0.11(+1.41%)
Oct 16, 2009 7.712 7.760 7.653 7.736 1,331,598 -0.06(-0.75%)
Oct 15, 2009 7.733 7.810 7.714 7.794 1,400,124 -0.07(-0.85%)
Oct 14, 2009 7.736 7.879 7.672 7.861 2,079,802 +0.22(+2.86%)
Oct 13, 2009 7.581 7.653 7.517 7.642 1,170,227 +0.07(+0.95%)
Oct 12, 2009 7.594 7.672 7.506 7.570 1,699,603 -0.03(-0.42%)
Oct 09, 2009 7.469 7.632 7.362 7.602 1,348,576 +0.10(+1.28%)
Oct 08, 2009 7.275 7.565 7.264 7.506 2,144,714 +0.28(+3.83%)
Oct 07, 2009 7.219 7.269 7.152 7.229 781,663 +0.01(+0.18%)
Oct 06, 2009 7.149 7.314 7.131 7.216 1,219,494 +0.08(+1.08%)
Oct 05, 2009 7.088 7.192 7.048 7.139 1,129,689 +0.10(+1.44%)
Oct 02, 2009 7.107 7.160 7.027 7.037 1,229,975 -0.16(-2.19%)
Oct 01, 2009 7.402 7.456 7.093 7.195 1,779,174 -0.23(-3.12%)
Sep 30, 2009 7.480 7.525 7.275 7.426 1,273,302 -0.05(-0.71%)
Sep 29, 2009 7.354 7.512 7.314 7.480 1,765,743 +0.03(+0.36%)
Sep 28, 2009 7.554 7.680 7.227 7.453 4,664,996 -0.09(-1.13%)
Sep 25, 2009 7.618 7.669 7.517 7.538 1,656,333 -0.11(-1.50%)
Sep 24, 2009 7.887 7.895 7.629 7.653 1,534,325 -0.20(-2.54%)
Sep 23, 2009 7.981 7.997 7.847 7.853 1,703,859 -0.09(-1.07%)
Sep 22, 2009 8.023 8.111 7.930 7.938 1,462,174 -0.05(-0.63%)
Sep 21, 2009 8.061 8.199 7.973 7.989 1,681,969 -0.18(-2.22%)
Sep 18, 2009 7.887 8.189 7.786 8.170 3,314,453 +0.34(+4.29%)
Sep 17, 2009 7.847 8.055 7.810 7.834 3,288,019 -0.26(-3.23%)
Sep 16, 2009 7.911 8.173 7.831 8.095 4,239,119 +0.39(+5.12%)
Sep 15, 2009 7.370 7.704 7.346 7.701 3,020,547 +0.35(+4.71%)
Sep 14, 2009 7.192 7.386 7.157 7.354 2,078,409 +0.09(+1.17%)
Sep 11, 2009 7.133 7.322 7.133 7.269 858,311 +0.13(+1.87%)
Sep 10, 2009 6.920 7.152 6.891 7.136 1,270,134 +0.20(+2.92%)
Sep 09, 2009 6.734 6.944 6.694 6.933 889,107 +0.20(+2.93%)
Sep 08, 2009 6.731 6.779 6.696 6.736 705,046 +0.08(+1.20%)
Sep 04, 2009 6.582 6.704 6.504 6.656 796,311 +0.10(+1.50%)
Sep 03, 2009 6.547 6.598 6.483 6.558 871,727 +0.03(+0.53%)
Sep 02, 2009 6.627 6.686 6.502 6.523 992,823 -0.10(-1.57%)
Sep 01, 2009 6.656 6.955 6.606 6.627 1,710,986 -0.06(-0.96%)
Aug 31, 2009 6.720 6.774 6.627 6.691 1,429,982 -0.12(-1.76%)
Aug 28, 2009 6.792 6.822 6.686 6.811 1,175,683 +0.10(+1.47%)
Aug 27, 2009 6.579 6.742 6.550 6.712 1,020,924 +0.11(+1.61%)
Aug 26, 2009 6.803 6.883 6.584 6.606 2,613,592 -0.19(-2.82%)
Aug 25, 2009 6.819 6.917 6.782 6.798 1,066,547 -0.01(-0.20%)
Aug 24, 2009 6.774 6.891 6.744 6.811 989,735 +0.03(+0.51%)
Aug 21, 2009 6.675 6.806 6.654 6.776 899,175 +0.17(+2.58%)
Aug 20, 2009 6.502 6.606 6.438 6.606 598,676 +0.11(+1.72%)
Aug 19, 2009 6.275 6.496 6.275 6.494 1,975,601 +0.12(+1.92%)
Aug 18, 2009 6.329 6.379 6.294 6.371 862,154 +0.07(+1.06%)
Aug 17, 2009 6.409 6.435 6.251 6.305 909,863 -0.21(-3.27%)
Aug 14, 2009 6.691 6.718 6.447 6.518 1,552,778 -0.20(-2.94%)
Aug 13, 2009 6.747 6.814 6.672 6.715 937,019 -0.01(-0.16%)
Aug 12, 2009 6.630 6.795 6.606 6.726 2,503,518 +0.10(+1.53%)
Aug 11, 2009 6.790 6.790 6.590 6.624 884,228 -0.17(-2.55%)
Aug 10, 2009 6.739 6.848 6.686 6.798 893,205 +0.01(+0.12%)
Aug 07, 2009 6.747 6.867 6.739 6.790 1,413,815 +0.08(+1.19%)
Aug 06, 2009 6.774 6.800 6.640 6.710 1,025,972 -0.02(-0.24%)
Aug 05, 2009 6.755 6.790 6.630 6.726 1,217,373 +0.02(+0.32%)
Aug 04, 2009 6.622 6.731 6.621 6.704 1,481,020 +0.04(+0.56%)
Aug 03, 2009 6.686 6.715 6.579 6.667 1,842,785 +0.07(+1.13%)
Jul 31, 2009 6.550 6.651 6.526 6.592 1,108,583 +0.05(+0.81%)
Jul 30, 2009 6.534 6.616 6.435 6.539 2,435,532 +0.15(+2.29%)
Jul 29, 2009 6.430 6.494 6.321 6.393 2,589,885 -0.10(-1.56%)
Jul 28, 2009 6.592 6.654 6.435 6.494 1,923,136 -0.11(-1.69%)
Jul 27, 2009 6.720 6.750 6.606 6.606 1,754,282 -0.08(-1.16%)
Jul 24, 2009 6.723 6.728 6.550 6.683 3,872 -0.11(-1.65%)
Jul 23, 2009 6.592 6.816 6.432 6.795 4,680,796 +0.27(+4.21%)
Jul 22, 2009 6.387 6.638 6.369 6.520 1,576,545 +0.09(+1.37%)
Jul 21, 2009 6.496 6.510 6.310 6.432 884,040 +0.01(+0.12%)
Jul 20, 2009 6.278 6.432 6.278 6.425 908,644 +0.14(+2.25%)
Jul 17, 2009 6.265 6.323 6.209 6.283 746,162 +0.01(+0.21%)
Jul 16, 2009 6.142 6.294 6.049 6.270 963,818 +0.09(+1.42%)
Jul 15, 2009 5.990 6.209 5.985 6.182 1,092,611 +0.29(+4.93%)
Jul 14, 2009 5.900 5.950 5.822 5.892 2,842,367 +0.01(+0.14%)
Jul 13, 2009 5.724 5.900 5.724 5.884 1,861,267 +0.12(+2.03%)
Jul 10, 2009 5.516 5.833 5.516 5.766 2,863,668 +0.19(+3.49%)
Jul 09, 2009 5.588 5.612 5.519 5.572 1,978,333 -0.00(-0.05%)
Jul 08, 2009 5.638 5.646 5.481 5.574 1,594,021 -0.04(-0.71%)
Jul 07, 2009 5.676 5.676 5.601 5.614 2,510,787 -0.08(-1.45%)
Jul 06, 2009 5.734 5.734 5.574 5.697 2,363,406 -0.06(-1.02%)
Jul 02, 2009 5.876 5.876 5.721 5.756 866,631 -0.20(-3.36%)
Jul 01, 2009 5.905 6.038 5.852 5.956 1,245,193 +0.09(+1.50%)
Jun 30, 2009 5.726 5.926 5.726 5.868 2,350,868 +0.12(+2.04%)
Jun 29, 2009 5.734 5.817 5.652 5.750 1,602,792 +0.02(+0.37%)
Jun 26, 2009 5.660 5.766 5.633 5.729 2,500,868 +0.05(+0.89%)
Jun 25, 2009 5.638 5.700 5.617 5.678 999,691 +0.11(+2.01%)
Jun 24, 2009 5.529 5.689 5.527 5.566 1,182,281 +0.07(+1.26%)
Jun 23, 2009 5.487 5.543 5.439 5.497 1,541,354 +0.02(+0.44%)
Jun 22, 2009 5.761 5.769 5.465 5.473 2,402,308 -0.33(-5.69%)
Jun 19, 2009 5.830 5.862 5.769 5.804 1,530,377 +0.02(+0.41%)
Jun 18, 2009 5.846 5.857 5.721 5.780 1,094,322 -0.03(-0.55%)
Jun 17, 2009 5.774 5.865 5.652 5.812 1,840,942 +0.05(+0.93%)
Jun 16, 2009 5.974 6.017 5.745 5.758 1,302,484 -0.18(-2.96%)
Jun 15, 2009 6.094 6.129 5.878 5.934 1,251,333 -0.24(-3.88%)
Jun 12, 2009 6.155 6.174 6.022 6.174 1,283,340 -0.04(-0.60%)
Jun 11, 2009 6.209 6.290 6.174 6.211 1,183,898 +0.01(+0.13%)
Jun 10, 2009 6.289 6.326 6.099 6.203 1,456,702 -0.05(-0.81%)
Jun 09, 2009 6.254 6.308 6.198 6.254 2,054,943 +0.05(+0.77%)
Jun 08, 2009 6.110 6.238 6.001 6.206 2,655,927 -0.11(-1.73%)
Jun 05, 2009 6.209 6.329 6.129 6.315 3,293,543 +0.11(+1.72%)
Jun 04, 2009 6.147 6.211 6.043 6.209 1,456,908 +0.11(+1.88%)
Jun 03, 2009 6.150 6.179 6.030 6.094 1,739,661 -0.10(-1.63%)
Jun 02, 2009 6.238 6.363 6.177 6.195 2,993,996 -0.09(-1.48%)
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.