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

Global Partners LP (NY: GLP )

43.99 -2.21 (-4.78%)
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 (%)
Mar 31, 2011 7.222 7.278 7.181 7.225 287,491 -0.03(-0.46%)
Mar 30, 2011 7.250 7.353 7.150 7.258 383,850 +0.05(+0.69%)
Mar 29, 2011 7.228 7.272 7.178 7.208 114,291 -0.01(-0.12%)
Mar 28, 2011 7.272 7.272 7.161 7.217 176,107 -0.03(-0.35%)
Mar 25, 2011 7.250 7.320 7.220 7.242 242,267 +0.01(+0.12%)
Mar 24, 2011 7.211 7.306 7.197 7.233 313,246 +0.03(+0.39%)
Mar 23, 2011 7.270 7.303 7.178 7.206 287,156 -0.06(-0.77%)
Mar 22, 2011 7.167 7.333 7.114 7.261 355,227 +0.12(+1.63%)
Mar 21, 2011 7.111 7.186 7.097 7.144 238,586 +0.16(+2.23%)
Mar 18, 2011 7.119 7.194 6.989 6.989 421,088 -0.06(-0.87%)
Mar 17, 2011 7.069 7.205 7.025 7.050 308,553 +0.04(+0.55%)
Mar 16, 2011 6.922 7.075 6.905 7.011 359,517 +0.05(+0.72%)
Mar 15, 2011 6.994 7.006 6.933 6.961 345,061 -0.05(-0.71%)
Mar 14, 2011 6.981 7.119 6.842 7.011 394,732 +0.03(+0.36%)
Mar 11, 2011 6.767 7.028 6.728 6.986 464,052 +0.13(+1.95%)
Mar 10, 2011 7.225 7.267 6.722 6.853 1,043,587 -0.41(-5.70%)
Mar 09, 2011 7.370 7.406 7.253 7.267 588,444 -0.16(-2.13%)
Mar 08, 2011 7.525 7.547 7.386 7.425 502,294 -0.11(-1.42%)
Mar 07, 2011 7.597 7.639 7.481 7.532 259,148 -0.05(-0.70%)
Mar 04, 2011 7.625 7.628 7.539 7.585 203,255 -0.05(-0.67%)
Mar 03, 2011 7.609 7.642 7.572 7.636 141,708 +0.06(+0.84%)
Mar 02, 2011 7.520 7.606 7.503 7.572 193,953 +0.06(+0.74%)
Mar 01, 2011 7.631 7.639 7.458 7.517 356,134 -0.07(-0.92%)
Feb 28, 2011 7.617 7.642 7.539 7.586 216,818 -0.03(-0.40%)
Feb 25, 2011 7.564 7.642 7.517 7.617 208,901 +0.08(+1.03%)
Feb 24, 2011 7.531 7.663 7.503 7.539 240,947 +0.00(+0.00%)
Feb 23, 2011 7.625 7.700 7.506 7.539 293,403 -0.10(-1.35%)
Feb 22, 2011 7.736 7.764 7.628 7.642 444,411 -0.08(-0.97%)
Feb 18, 2011 7.667 7.717 7.597 7.717 332,002 +0.05(+0.62%)
Feb 17, 2011 7.636 7.672 7.628 7.670 251,199 +0.03(+0.44%)
Feb 16, 2011 7.686 7.692 7.603 7.636 308,298 -0.05(-0.65%)
Feb 15, 2011 7.647 7.686 7.575 7.686 389,111 +0.04(+0.51%)
Feb 14, 2011 7.622 7.653 7.572 7.647 352,330 +0.03(+0.33%)
Feb 11, 2011 7.606 7.639 7.588 7.622 248,975 +0.01(+0.18%)
Feb 10, 2011 7.578 7.609 7.572 7.609 254,819 -0.01(-0.07%)
Feb 09, 2011 7.614 7.661 7.572 7.614 394,347 -0.06(-0.72%)
Feb 08, 2011 7.706 7.706 7.586 7.670 447,628 -0.02(-0.25%)
Feb 07, 2011 7.734 7.739 7.672 7.689 441,309 -0.01(-0.07%)
Feb 04, 2011 7.675 7.717 7.675 7.695 899,298 +0.02(+0.25%)
Feb 03, 2011 7.575 7.706 7.536 7.675 7,089,808 -0.29(-3.66%)
Feb 02, 2011 7.942 8.059 7.928 7.967 209,887 +0.01(+0.10%)
Feb 01, 2011 8.142 8.223 7.956 7.959 270,351 -0.19(-2.35%)
Jan 31, 2011 8.030 8.191 8.006 8.150 358,746 +0.12(+1.50%)
Jan 28, 2011 8.098 8.115 7.935 8.030 215,229 -0.03(-0.34%)
Jan 27, 2011 8.074 8.112 8.025 8.058 348,941 +0.06(+0.79%)
Jan 26, 2011 8.000 8.134 7.913 7.995 211,511 +0.05(+0.69%)
Jan 25, 2011 7.844 8.129 7.831 7.940 523,063 +0.13(+1.61%)
Jan 24, 2011 7.623 7.921 7.582 7.814 440,422 +0.24(+3.14%)
Jan 21, 2011 7.432 7.596 7.432 7.577 96,530 +0.11(+1.43%)
Jan 20, 2011 7.486 7.552 7.391 7.470 193,376 -0.00(-0.04%)
Jan 19, 2011 7.429 7.549 7.429 7.473 212,964 +0.02(+0.33%)
Jan 18, 2011 7.538 7.590 7.429 7.448 154,134 -0.07(-0.94%)
Jan 14, 2011 7.547 7.568 7.517 7.519 201,142 -0.05(-0.72%)
Jan 13, 2011 7.582 7.612 7.541 7.574 160,740 +0.00(+0.04%)
Jan 12, 2011 7.571 7.604 7.555 7.571 159,609 -0.01(-0.18%)
Jan 11, 2011 7.577 7.609 7.533 7.585 166,256 -0.02(-0.22%)
Jan 10, 2011 7.604 7.607 7.545 7.601 109,787 +0.02(+0.32%)
Jan 07, 2011 7.609 7.616 7.533 7.577 148,615 -0.02(-0.29%)
Jan 06, 2011 7.533 7.607 7.530 7.598 121,791 +0.07(+0.87%)
Jan 05, 2011 7.511 7.568 7.497 7.533 212,532 +0.02(+0.33%)
Jan 04, 2011 7.514 7.514 7.465 7.508 231,231 +0.04(+0.48%)
Jan 03, 2011 7.555 7.558 7.456 7.473 233,255 -0.01(-0.18%)
Dec 31, 2010 7.454 7.486 7.454 7.486 29,898 +0.01(+0.18%)
Dec 30, 2010 7.429 7.476 7.402 7.473 79,248 +0.05(+0.70%)
Dec 29, 2010 7.361 7.432 7.336 7.421 101,347 +0.10(+1.34%)
Dec 28, 2010 7.347 7.366 7.295 7.323 60,476 +0.01(+0.07%)
Dec 27, 2010 7.421 7.432 7.309 7.317 114,003 -0.05(-0.70%)
Dec 23, 2010 7.377 7.396 7.309 7.369 117,553 -0.07(-0.88%)
Dec 22, 2010 7.445 7.544 7.377 7.435 177,979 -0.01(-0.07%)
Dec 21, 2010 7.238 7.484 7.213 7.440 385,530 +0.21(+2.95%)
Dec 20, 2010 7.243 7.249 7.096 7.227 275,322 -0.01(-0.19%)
Dec 17, 2010 7.235 7.254 7.211 7.241 237,947 +0.02(+0.23%)
Dec 16, 2010 7.137 7.241 7.107 7.224 162,889 +0.08(+1.07%)
Dec 15, 2010 7.211 7.236 7.129 7.148 240,530 -0.05(-0.65%)
Dec 14, 2010 7.249 7.249 7.175 7.194 223,676 -0.03(-0.45%)
Dec 13, 2010 7.232 7.243 7.142 7.227 297,600 +0.05(+0.76%)
Dec 10, 2010 7.235 7.251 7.153 7.172 264,507 -0.02(-0.27%)
Dec 09, 2010 7.216 7.251 7.139 7.191 229,287 -0.03(-0.38%)
Dec 08, 2010 7.246 7.249 7.178 7.219 184,336 +0.01(+0.08%)
Dec 07, 2010 7.186 7.260 7.109 7.213 174,337 +0.07(+0.99%)
Dec 06, 2010 7.170 7.170 7.101 7.142 212,821 +0.01(+0.08%)
Dec 03, 2010 7.134 7.186 7.068 7.137 182,963 +0.03(+0.42%)
Dec 02, 2010 7.069 7.134 7.069 7.107 296,608 +0.03(+0.39%)
Dec 01, 2010 7.104 7.104 6.986 7.079 294,595 +0.02(+0.27%)
Nov 30, 2010 7.066 7.104 7.000 7.060 197,804 -0.01(-0.08%)
Nov 29, 2010 6.995 7.071 6.991 7.066 170,208 +0.04(+0.62%)
Nov 26, 2010 7.052 7.052 6.997 7.022 90,147 -0.04(-0.58%)
Nov 24, 2010 7.156 7.063 7.063 7.063 165,568 -0.04(-0.58%)
Nov 23, 2010 7.027 7.148 7.027 7.104 252,480 -0.04(-0.57%)
Nov 22, 2010 7.159 7.159 7.090 7.145 356,016 +0.00(+0.04%)
Nov 19, 2010 7.008 7.161 6.974 7.142 201,713 +0.10(+1.44%)
Nov 18, 2010 6.885 7.074 6.885 7.041 277,338 +0.14(+2.06%)
Nov 17, 2010 6.926 7.006 6.883 6.899 422,287 -0.03(-0.39%)
Nov 16, 2010 7.022 7.049 6.904 6.926 930,275 -0.14(-1.97%)
Nov 15, 2010 7.008 7.088 7.008 7.066 391,646 +0.05(+0.78%)
Nov 12, 2010 6.989 7.049 6.986 7.011 375,941 +0.02(+0.35%)
Nov 11, 2010 6.954 7.003 6.940 6.986 3,579,629 -0.26(-3.55%)
Nov 10, 2010 7.216 7.347 7.170 7.243 168,005 -0.01(-0.19%)
Nov 09, 2010 7.268 7.268 7.164 7.257 118,947 +0.00(+0.04%)
Nov 08, 2010 7.241 7.254 7.088 7.254 200,989 +0.01(+0.19%)
Nov 05, 2010 7.077 7.287 7.071 7.241 234,825 +0.04(+0.53%)
Nov 04, 2010 7.241 7.251 7.068 7.202 163,342 +0.11(+1.62%)
Nov 03, 2010 7.142 7.220 7.030 7.088 222,879 -0.08(-1.07%)
Nov 02, 2010 7.361 7.413 7.118 7.164 255,331 -0.07(-0.91%)
Nov 01, 2010 7.402 7.451 7.115 7.230 437,409 -0.11(-1.54%)
Oct 29, 2010 7.391 7.450 7.319 7.343 355,793 +0.02(+0.26%)
Oct 28, 2010 7.456 7.456 7.287 7.324 183,821 -0.08(-1.09%)
Oct 27, 2010 7.177 7.445 7.177 7.405 147,110 +0.33(+4.62%)
Oct 25, 2010 7.002 7.096 6.981 7.077 367,941 +0.11(+1.58%)
Oct 22, 2010 6.973 6.989 6.903 6.967 154,632 +0.05(+0.70%)
Oct 21, 2010 6.919 6.967 6.882 6.919 217,255 +0.06(+0.82%)
Oct 20, 2010 6.933 6.933 6.823 6.863 134,341 +0.06(+0.83%)
Oct 19, 2010 6.989 6.989 6.729 6.806 160,726 -0.03(-0.51%)
Oct 18, 2010 6.820 6.876 6.750 6.841 110,489 +0.01(+0.20%)
Oct 15, 2010 6.876 6.927 6.812 6.828 70,070 -0.05(-0.74%)
Oct 14, 2010 6.847 6.965 6.833 6.879 112,394 -0.03(-0.39%)
Oct 13, 2010 6.906 6.992 6.879 6.906 146,059 -0.02(-0.27%)
Oct 12, 2010 6.836 6.927 6.764 6.925 142,440 +0.13(+1.90%)
Oct 11, 2010 6.836 6.895 6.713 6.796 159,388 -0.02(-0.31%)
Oct 08, 2010 6.817 6.828 6.723 6.817 192,290 +0.07(+0.99%)
Oct 07, 2010 6.755 6.785 6.683 6.750 134,240 +0.03(+0.52%)
Oct 06, 2010 6.710 6.745 6.672 6.715 114,328 +0.04(+0.64%)
Oct 05, 2010 6.672 6.769 6.667 6.672 162,236 -0.01(-0.12%)
Oct 04, 2010 6.680 6.723 6.656 6.680 63,618 -0.03(-0.40%)
Oct 01, 2010 6.707 6.782 6.686 6.707 90,414 +0.05(+0.68%)
Sep 30, 2010 6.718 6.769 6.656 6.662 88,833 -0.03(-0.44%)
Sep 29, 2010 6.680 6.707 6.629 6.691 57,442 +0.03(+0.52%)
Sep 28, 2010 6.624 6.688 6.605 6.656 70,558 +0.00(+0.04%)
Sep 27, 2010 6.581 6.702 6.546 6.654 121,049 +0.11(+1.64%)
Sep 24, 2010 6.654 6.654 6.546 6.546 76,697 +0.00(+0.06%)
Sep 23, 2010 6.662 6.662 6.535 6.542 66,864 -0.11(-1.59%)
Sep 22, 2010 6.573 6.670 6.549 6.648 65,206 +0.06(+0.94%)
Sep 21, 2010 6.635 6.747 6.533 6.586 123,949 -0.03(-0.41%)
Sep 20, 2010 6.769 6.777 6.600 6.613 211,120 -0.14(-2.07%)
Sep 17, 2010 6.753 6.761 6.581 6.753 245,490 +0.07(+1.04%)
Sep 15, 2010 6.667 6.707 6.573 6.683 105,867 +0.02(+0.24%)
Sep 14, 2010 6.662 6.739 6.605 6.667 67,330 -0.03(-0.48%)
Sep 13, 2010 6.721 6.737 6.619 6.699 158,225 +0.03(+0.52%)
Sep 10, 2010 6.605 6.715 6.589 6.664 110,523 +0.14(+2.22%)
Sep 09, 2010 6.517 6.589 6.436 6.519 68,307 +0.06(+0.87%)
Sep 08, 2010 6.506 6.643 6.423 6.463 364,978 -0.05(-0.70%)
Sep 07, 2010 6.552 6.552 6.356 6.509 198,503 +0.03(+0.46%)
Sep 03, 2010 6.645 6.707 6.407 6.479 235,027 -0.16(-2.42%)
Sep 02, 2010 6.745 6.747 6.573 6.640 111,995 -0.07(-1.00%)
Sep 01, 2010 6.699 6.723 6.686 6.707 286,707 +0.04(+0.64%)
Aug 31, 2010 6.680 6.680 6.604 6.664 177,663 +0.01(+0.16%)
Aug 30, 2010 6.635 6.694 6.600 6.654 303,577 +0.01(+0.20%)
Aug 27, 2010 6.640 6.640 6.506 6.640 111,913 +0.09(+1.43%)
Aug 26, 2010 6.485 6.565 6.466 6.546 139,548 +0.07(+1.04%)
Aug 25, 2010 6.428 6.479 6.388 6.479 230,487 +0.04(+0.62%)
Aug 24, 2010 6.401 6.479 6.356 6.439 272,659 +0.02(+0.33%)
Aug 23, 2010 6.262 6.487 6.238 6.417 231,222 +0.17(+2.66%)
Aug 20, 2010 6.171 6.307 6.134 6.251 120,971 +0.07(+1.08%)
Aug 19, 2010 6.230 6.358 6.184 6.184 216,596 -0.05(-0.73%)
Aug 18, 2010 6.307 6.345 6.227 6.230 152,072 -0.02(-0.34%)
Aug 17, 2010 6.238 6.262 6.168 6.251 121,485 +0.05(+0.78%)
Aug 16, 2010 6.246 6.251 6.141 6.203 123,583 -0.05(-0.86%)
Aug 13, 2010 6.256 6.417 6.157 6.256 161,356 +0.12(+2.01%)
Aug 12, 2010 6.039 6.180 6.036 6.133 185,148 +0.07(+1.15%)
Aug 11, 2010 6.106 6.181 6.053 6.063 230,901 -0.15(-2.38%)
Aug 10, 2010 6.356 6.439 6.155 6.211 231,427 -0.23(-3.54%)
Aug 09, 2010 6.439 6.447 6.227 6.439 375,731 +0.01(+0.08%)
Aug 06, 2010 6.434 6.554 6.289 6.434 271,924 +0.07(+1.05%)
Aug 05, 2010 6.171 6.485 6.077 6.366 609,909 -0.20(-3.02%)
Aug 04, 2010 6.576 6.656 6.541 6.565 133,632 -0.05(-0.69%)
Aug 03, 2010 6.554 6.678 6.431 6.611 316,544 +0.04(+0.57%)
Aug 02, 2010 6.672 6.702 6.396 6.573 313,156 -0.04(-0.54%)
Jul 30, 2010 6.609 6.635 6.543 6.609 248,691 -0.02(-0.28%)
Jul 29, 2010 6.614 6.638 6.511 6.627 355,719 +0.01(+0.20%)
Jul 28, 2010 6.669 6.669 6.590 6.614 163,687 -0.02(-0.28%)
Jul 27, 2010 6.630 6.688 6.519 6.632 325,808 +0.02(+0.24%)
Jul 26, 2010 6.440 6.627 6.427 6.616 456,555 +0.18(+2.74%)
Jul 23, 2010 6.461 6.461 6.367 6.440 278,629 +0.00(+0.00%)
Jul 22, 2010 6.359 6.472 6.346 6.440 520,798 +0.13(+2.00%)
Jul 21, 2010 6.196 6.314 6.185 6.314 456,867 +0.18(+2.87%)
Jul 20, 2010 6.103 6.222 6.006 6.138 519,760 +0.05(+0.86%)
Jul 19, 2010 6.111 6.182 6.040 6.085 296,813 +0.06(+0.96%)
Jul 16, 2010 6.027 6.111 6.027 6.027 329,678 -0.02(-0.39%)
Jul 15, 2010 6.075 6.077 6.015 6.051 280,674 +0.00(+0.04%)
Jul 14, 2010 5.982 6.098 5.972 6.048 223,870 +0.00(+0.00%)
Jul 13, 2010 6.051 6.098 6.000 6.048 309,171 +0.02(+0.26%)
Jul 12, 2010 5.990 6.090 5.990 6.032 154,127 -0.02(-0.30%)
Jul 09, 2010 6.051 6.067 5.998 6.051 205,039 +0.05(+0.83%)
Jul 08, 2010 5.932 6.051 5.854 6.001 210,038 +0.14(+2.33%)
Jul 07, 2010 5.735 5.906 5.735 5.864 137,224 +0.10(+1.78%)
Jul 06, 2010 5.790 5.846 5.701 5.761 148,342 -0.01(-0.14%)
Jul 02, 2010 5.769 5.843 5.662 5.769 157,533 +0.03(+0.55%)
Jul 01, 2010 5.890 5.922 5.596 5.738 196,646 -0.18(-3.02%)
Jun 30, 2010 5.804 5.917 5.804 5.917 65,063 +0.05(+0.85%)
Jun 29, 2010 5.835 5.910 5.719 5.867 166,382 -0.12(-1.93%)
Jun 25, 2010 5.982 5.993 5.864 5.982 129,952 +0.08(+1.34%)
Jun 24, 2010 5.838 5.911 5.796 5.904 147,741 -0.01(-0.22%)
Jun 23, 2010 5.943 5.956 5.811 5.917 189,846 -0.08(-1.27%)
Jun 22, 2010 5.951 5.993 5.867 5.993 393,882 +0.03(+0.49%)
Jun 21, 2010 6.025 6.025 5.851 5.964 244,438 +0.03(+0.44%)
Jun 18, 2010 5.938 5.990 5.854 5.938 287,067 +0.08(+1.30%)
Jun 17, 2010 5.925 5.925 5.798 5.861 130,917 -0.10(-1.63%)
Jun 16, 2010 5.840 6.038 5.840 5.959 196,947 +0.03(+0.49%)
Jun 15, 2010 5.756 5.946 5.709 5.930 269,833 +0.17(+2.97%)
Jun 14, 2010 5.904 5.919 5.735 5.759 183,323 -0.03(-0.50%)
Jun 11, 2010 5.772 5.840 5.738 5.788 222,034 +0.03(+0.46%)
Jun 10, 2010 5.640 5.761 5.630 5.761 89,675 +0.15(+2.62%)
Jun 09, 2010 5.604 5.748 5.533 5.614 106,009 +0.00(+0.05%)
Jun 08, 2010 5.709 5.751 5.414 5.612 113,558 -0.01(-0.19%)
Jun 07, 2010 5.709 5.761 5.559 5.622 121,506 -0.07(-1.25%)
Jun 04, 2010 5.693 5.759 5.659 5.693 166,207 -0.06(-0.96%)
Jun 03, 2010 5.498 5.785 5.422 5.748 265,006 +0.07(+1.25%)
Jun 02, 2010 5.701 5.733 5.604 5.677 168,860 +0.04(+0.70%)
Jun 01, 2010 5.630 5.683 5.590 5.638 159,179 +0.03(+0.61%)
May 28, 2010 5.604 5.664 5.604 5.604 115,914 +0.00(+0.05%)
May 27, 2010 5.525 5.601 5.454 5.601 198,794 +0.16(+2.95%)
May 26, 2010 5.588 5.656 5.414 5.441 355,005 +0.21(+3.92%)
May 25, 2010 5.246 5.272 5.138 5.235 534,079 -0.08(-1.58%)
May 24, 2010 5.364 5.424 5.312 5.319 303,575 -0.07(-1.37%)
May 21, 2010 5.351 5.493 5.198 5.393 359,281 +0.10(+1.94%)
May 20, 2010 5.156 5.357 5.156 5.291 437,413 -0.02(-0.30%)
May 19, 2010 5.393 5.419 5.264 5.306 115,949 -0.12(-2.23%)
May 18, 2010 5.638 5.788 5.417 5.427 123,555 -0.16(-2.83%)
May 17, 2010 5.785 5.917 5.562 5.585 217,514 -0.11(-1.85%)
May 14, 2010 5.690 5.783 5.601 5.690 124,266 -0.05(-0.92%)
May 13, 2010 5.825 5.825 5.714 5.743 204,074 +0.01(+0.14%)
May 12, 2010 5.580 5.819 5.554 5.735 216,370 +0.17(+2.98%)
May 11, 2010 5.821 5.821 5.509 5.569 269,073 -0.27(-4.64%)
May 10, 2010 5.543 5.843 5.530 5.840 420,741 +0.63(+12.12%)
May 07, 2010 5.130 5.367 4.999 5.209 671,158 +0.06(+1.12%)
May 06, 2010 5.698 5.811 4.735 5.151 901,958 -0.58(-10.10%)
May 05, 2010 5.709 5.785 5.698 5.730 438,967 -0.17(-2.90%)
May 04, 2010 6.017 6.017 5.814 5.901 335,520 -0.09(-1.49%)
May 03, 2010 5.977 6.009 5.830 5.990 348,737 +0.08(+1.41%)
Apr 30, 2010 5.902 5.945 5.855 5.907 641,124 +0.01(+0.09%)
Apr 29, 2010 5.917 5.922 5.874 5.902 416,959 -0.01(-0.09%)
Apr 28, 2010 5.935 5.935 5.860 5.907 278,205 +0.04(+0.66%)
Apr 27, 2010 5.889 5.948 5.858 5.868 388 -0.05(-0.78%)
Apr 26, 2010 5.894 5.922 5.878 5.915 762,860 +0.02(+0.35%)
Apr 23, 2010 5.871 5.897 5.835 5.894 654,973 +0.01(+0.17%)
Apr 22, 2010 5.876 5.884 5.804 5.884 242,747 +0.03(+0.57%)
Apr 21, 2010 5.868 5.884 5.845 5.850 489,448 -0.02(-0.34%)
Apr 20, 2010 5.824 5.897 5.742 5.870 405,289 +0.13(+2.28%)
Apr 19, 2010 5.819 5.819 5.693 5.739 204,563 -0.04(-0.62%)
Apr 16, 2010 5.804 5.806 5.683 5.776 372,527 -0.03(-0.53%)
Apr 15, 2010 5.819 5.845 5.770 5.806 240,735 +0.00(+0.00%)
Apr 14, 2010 5.855 5.878 5.778 5.806 331,597 +0.00(+0.04%)
Apr 13, 2010 5.858 5.878 5.742 5.804 363,404 -0.05(-0.79%)
Apr 12, 2010 5.822 5.909 5.786 5.850 395,413 +0.04(+0.75%)
Apr 09, 2010 5.835 5.835 5.729 5.806 211,934 -0.04(-0.70%)
Apr 08, 2010 5.755 5.858 5.691 5.848 216,381 +0.09(+1.52%)
Apr 07, 2010 5.794 5.845 5.683 5.760 385,529 -0.03(-0.58%)
Apr 06, 2010 5.858 5.871 5.783 5.794 280,729 -0.06(-1.10%)
Apr 05, 2010 5.822 5.871 5.817 5.858 302,264 +0.02(+0.26%)
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.