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, 2010 5.781 5.806 5.729 5.757 287,918 +0.03(+0.49%)
Mar 30, 2010 5.804 5.814 5.701 5.729 276,686 -0.05(-0.80%)
Mar 29, 2010 5.577 5.830 5.577 5.776 632,374 +0.28(+5.16%)
Mar 26, 2010 5.539 5.606 5.433 5.492 264,251 -0.06(-1.02%)
Mar 25, 2010 5.631 5.772 5.539 5.549 491,071 -0.16(-2.80%)
Mar 24, 2010 5.727 5.824 5.600 5.709 772,383 +0.01(+0.18%)
Mar 23, 2010 5.729 5.750 5.673 5.698 295,324 -0.05(-0.94%)
Mar 22, 2010 5.768 5.778 5.580 5.752 644,246 -0.05(-0.80%)
Mar 19, 2010 5.835 5.842 5.794 5.799 697,580 -0.04(-0.66%)
Mar 18, 2010 5.884 5.884 5.827 5.837 618,152 -0.02(-0.35%)
Mar 17, 2010 5.884 5.884 5.832 5.858 1,707,239 +0.02(+0.31%)
Mar 16, 2010 5.814 5.855 5.794 5.840 8,066,726 -0.34(-5.50%)
Mar 15, 2010 6.185 6.216 6.180 6.180 141,232 -0.21(-3.23%)
Mar 12, 2010 6.437 6.463 6.350 6.386 54,145 -0.03(-0.40%)
Mar 11, 2010 6.363 6.450 6.265 6.412 170,884 +0.22(+3.49%)
Mar 10, 2010 6.224 6.414 6.146 6.195 112,047 +0.02(+0.25%)
Mar 09, 2010 6.180 6.231 6.131 6.180 73,362 -0.05(-0.79%)
Mar 08, 2010 6.180 6.249 6.169 6.229 68,091 +0.04(+0.71%)
Mar 05, 2010 6.270 6.311 6.162 6.185 87,618 -0.06(-0.99%)
Mar 04, 2010 6.157 6.270 6.157 6.247 57,295 +0.00(+0.04%)
Mar 03, 2010 6.151 6.272 6.149 6.244 59,788 +0.11(+1.81%)
Mar 02, 2010 6.206 6.271 6.133 6.133 144,242 -0.06(-0.92%)
Mar 01, 2010 6.185 6.275 6.128 6.190 123,329 -0.16(-2.51%)
Feb 26, 2010 6.393 6.437 6.320 6.350 18,882 -0.09(-1.36%)
Feb 25, 2010 6.409 6.437 6.409 6.437 20,730 -0.00(-0.00%)
Feb 24, 2010 6.468 6.468 6.383 6.437 36,529 -0.03(-0.52%)
Feb 23, 2010 6.563 6.625 6.285 6.471 128,366 +0.24(+3.80%)
Feb 22, 2010 6.365 6.386 6.128 6.234 78,507 -0.18(-2.73%)
Feb 19, 2010 6.384 6.460 6.360 6.409 34,397 +0.08(+1.26%)
Feb 18, 2010 6.337 6.406 6.275 6.329 32,280 -0.03(-0.49%)
Feb 17, 2010 6.460 6.561 6.360 6.360 60,977 -0.09(-1.40%)
Feb 16, 2010 6.412 6.489 6.309 6.450 84,745 +0.19(+2.96%)
Feb 12, 2010 6.064 6.264 6.264 6.264 53,982 +0.26(+4.36%)
Feb 11, 2010 6.113 6.113 5.858 6.003 51,066 +0.10(+1.75%)
Feb 10, 2010 6.110 6.110 5.871 5.899 23,398 -0.14(-2.30%)
Feb 09, 2010 6.182 6.233 5.981 6.038 65,905 -0.08(-1.35%)
Feb 08, 2010 6.059 6.177 6.010 6.121 52,537 +0.10(+1.71%)
Feb 05, 2010 6.123 6.213 5.796 6.018 161,225 -0.20(-3.23%)
Feb 04, 2010 6.412 6.412 6.054 6.218 52,603 -0.15(-2.42%)
Feb 03, 2010 6.478 6.478 6.069 6.373 124,521 -0.14(-2.10%)
Feb 02, 2010 6.507 6.558 6.442 6.509 37,275 -0.07(-1.06%)
Feb 01, 2010 6.566 6.602 6.527 6.579 100,081 +0.09(+1.42%)
Jan 29, 2010 6.340 6.573 6.338 6.487 95,498 +0.17(+2.64%)
Jan 28, 2010 6.525 6.525 6.315 6.320 47,058 -0.13(-1.96%)
Jan 27, 2010 6.532 6.679 6.348 6.446 86,285 -0.26(-3.81%)
Jan 26, 2010 6.570 6.719 6.542 6.702 72,584 +0.13(+2.04%)
Jan 25, 2010 6.573 6.643 6.568 6.568 80,181 -0.04(-0.61%)
Jan 22, 2010 6.580 6.608 6.517 6.608 41,381 +0.07(+1.12%)
Jan 21, 2010 6.623 6.653 6.517 6.535 61,472 -0.01(-0.19%)
Jan 20, 2010 6.459 6.568 6.441 6.547 71,618 +0.07(+1.09%)
Jan 19, 2010 6.457 6.555 6.441 6.477 87,426 +0.02(+0.31%)
Jan 15, 2010 6.467 6.457 6.457 6.457 83,530 -0.06(-0.93%)
Jan 14, 2010 6.517 6.557 6.441 6.517 32,165 +0.05(+0.74%)
Jan 13, 2010 6.383 6.492 6.383 6.469 75,708 +0.08(+1.18%)
Jan 12, 2010 6.431 6.550 6.386 6.393 58,966 -0.03(-0.43%)
Jan 11, 2010 6.234 6.545 6.234 6.421 72,651 +0.14(+2.29%)
Jan 08, 2010 6.214 6.315 6.183 6.277 77,370 +0.10(+1.68%)
Jan 07, 2010 6.136 6.184 6.113 6.174 74,560 +0.12(+2.00%)
Jan 06, 2010 6.062 6.121 6.045 6.052 61,108 +0.02(+0.25%)
Jan 05, 2010 6.009 6.057 5.997 6.037 35,835 +0.09(+1.49%)
Jan 04, 2010 5.805 6.014 5.805 5.949 42,438 +0.15(+2.57%)
Dec 31, 2009 5.749 5.800 5.800 5.800 47,901 +0.03(+0.53%)
Dec 30, 2009 5.757 5.807 5.686 5.769 55,545 +0.01(+0.22%)
Dec 29, 2009 5.686 5.757 5.684 5.757 51,468 +0.04(+0.71%)
Dec 28, 2009 5.754 5.759 5.636 5.716 88,281 -0.06(-0.96%)
Dec 24, 2009 5.767 5.800 5.724 5.772 48,748 +0.01(+0.13%)
Dec 23, 2009 5.716 5.772 5.684 5.764 44,433 -0.01(-0.13%)
Dec 22, 2009 5.709 5.812 5.681 5.772 41,836 +0.02(+0.40%)
Dec 21, 2009 5.557 5.749 5.557 5.749 114,896 +0.28(+5.13%)
Dec 18, 2009 5.873 5.873 5.469 5.469 194,048 -0.38(-6.52%)
Dec 17, 2009 6.022 6.022 5.848 5.850 117,299 +0.07(+1.22%)
Dec 16, 2009 5.734 5.790 5.684 5.780 63,063 +0.06(+1.06%)
Dec 15, 2009 5.560 5.719 5.560 5.719 76,151 +0.12(+2.21%)
Dec 14, 2009 5.582 5.618 5.540 5.595 247,500 -0.12(-2.16%)
Dec 11, 2009 5.893 5.916 5.719 5.719 101,638 -0.16(-2.71%)
Dec 10, 2009 5.964 5.964 5.861 5.878 32,660 -0.01(-0.17%)
Dec 09, 2009 5.903 6.025 5.865 5.888 55,759 -0.07(-1.10%)
Dec 08, 2009 5.936 5.954 5.908 5.954 19,081 +0.01(+0.17%)
Dec 07, 2009 5.987 5.999 5.870 5.944 52,236 -0.04(-0.72%)
Dec 04, 2009 5.961 6.047 5.961 5.987 32,964 +0.01(+0.13%)
Dec 03, 2009 6.075 6.075 5.936 5.979 59,599 -0.02(-0.34%)
Dec 02, 2009 6.088 6.088 5.911 5.999 70,565 -0.06(-1.04%)
Dec 01, 2009 5.984 6.073 5.931 6.062 155,525 +0.13(+2.17%)
Nov 30, 2009 5.964 6.055 5.822 5.934 98,930 -0.08(-1.28%)
Nov 27, 2009 5.964 6.018 5.964 6.011 27,711 -0.05(-0.85%)
Nov 25, 2009 6.055 6.075 5.997 6.062 24,588 +0.07(+1.14%)
Nov 24, 2009 6.075 6.075 5.926 5.994 35,561 -0.07(-1.13%)
Nov 23, 2009 5.911 6.095 5.911 6.062 48,297 +0.14(+2.35%)
Nov 20, 2009 5.941 6.030 5.888 5.924 31,389 +0.03(+0.47%)
Nov 19, 2009 5.911 6.038 5.835 5.896 64,104 -0.04(-0.68%)
Nov 18, 2009 6.055 6.055 5.930 5.936 45,914 -0.02(-0.34%)
Nov 17, 2009 5.908 5.956 5.810 5.956 89,140 +0.07(+1.20%)
Nov 16, 2009 5.699 5.908 5.562 5.886 205,117 +0.14(+2.37%)
Nov 13, 2009 5.858 5.977 5.709 5.749 101,365 +0.02(+0.31%)
Nov 12, 2009 5.686 5.863 5.565 5.732 78,922 +0.01(+0.22%)
Nov 11, 2009 5.918 6.017 5.719 5.719 133,395 -0.20(-3.37%)
Nov 10, 2009 5.805 5.924 5.724 5.918 58,348 +0.08(+1.30%)
Nov 09, 2009 5.721 5.868 5.721 5.843 54,077 +0.13(+2.25%)
Nov 06, 2009 5.684 5.850 5.560 5.714 114,124 -0.01(-0.09%)
Nov 05, 2009 5.648 5.873 4.676 5.719 217,068 -0.08(-1.35%)
Nov 04, 2009 5.812 5.936 5.770 5.797 131,594 -0.08(-1.29%)
Nov 03, 2009 5.547 5.961 5.499 5.873 221,910 +0.27(+4.73%)
Nov 02, 2009 6.156 6.189 5.368 5.608 550,997 -0.63(-10.12%)
Oct 30, 2009 6.098 6.328 5.936 6.239 280,793 +0.18(+2.96%)
Oct 29, 2009 5.924 6.103 5.783 6.060 237,630 +0.15(+2.57%)
Oct 28, 2009 5.769 5.911 5.697 5.908 139,314 +0.12(+2.10%)
Oct 27, 2009 6.158 6.189 5.636 5.787 572,545 -0.40(-6.49%)
Oct 26, 2009 6.633 6.808 6.128 6.189 322,364 -0.39(-5.98%)
Oct 23, 2009 6.646 6.646 6.568 6.582 131,590 -0.05(-0.70%)
Oct 22, 2009 6.782 6.840 6.611 6.628 151,396 -0.15(-2.27%)
Oct 21, 2009 6.785 6.883 6.704 6.782 135,735 +0.08(+1.13%)
Oct 20, 2009 6.684 6.796 6.681 6.707 154,923 +0.00(+0.00%)
Oct 19, 2009 6.823 6.835 6.694 6.707 115,961 +0.02(+0.30%)
Oct 16, 2009 6.815 6.820 6.636 6.686 108,490 -0.08(-1.19%)
Oct 15, 2009 6.921 6.921 6.696 6.767 134,967 -0.05(-0.74%)
Oct 14, 2009 6.737 6.846 6.621 6.818 123,811 +0.13(+1.89%)
Oct 13, 2009 6.474 6.707 6.474 6.691 75,399 +0.09(+1.30%)
Oct 12, 2009 6.820 6.858 6.595 6.606 257,214 +0.07(+1.00%)
Oct 09, 2009 6.573 6.694 6.530 6.540 163,910 +0.01(+0.08%)
Oct 08, 2009 6.656 6.770 6.484 6.535 166,867 +0.12(+1.81%)
Oct 07, 2009 6.378 6.439 6.352 6.419 109,904 +0.09(+1.36%)
Oct 06, 2009 6.295 6.383 6.242 6.333 87,081 +0.06(+0.93%)
Oct 05, 2009 6.073 6.350 6.073 6.275 95,383 +0.21(+3.46%)
Oct 02, 2009 6.194 6.310 6.065 6.065 158,613 -0.25(-3.88%)
Oct 01, 2009 6.431 6.441 6.242 6.310 101,844 -0.01(-0.08%)
Sep 30, 2009 6.113 6.338 6.065 6.315 175,952 +0.21(+3.39%)
Sep 29, 2009 6.067 6.115 6.067 6.108 30,708 +0.02(+0.25%)
Sep 28, 2009 6.115 6.138 6.002 6.093 88,324 -0.00(-0.04%)
Sep 25, 2009 6.143 6.307 6.062 6.095 195,964 -0.06(-1.03%)
Sep 24, 2009 6.305 6.439 6.151 6.158 89,053 -0.15(-2.44%)
Sep 23, 2009 6.204 6.320 6.204 6.313 157,219 +0.10(+1.59%)
Sep 22, 2009 6.290 6.295 6.138 6.214 110,533 +0.00(+0.00%)
Sep 21, 2009 6.510 6.510 6.115 6.214 133,229 -0.10(-1.60%)
Sep 18, 2009 6.345 6.475 6.118 6.315 155,054 +0.09(+1.42%)
Sep 17, 2009 6.239 6.315 6.126 6.227 74,187 +0.05(+0.86%)
Sep 16, 2009 6.254 6.310 6.131 6.174 129,559 -0.04(-0.65%)
Sep 15, 2009 6.242 6.315 6.113 6.214 159,100 +0.07(+1.19%)
Sep 14, 2009 6.126 6.568 6.040 6.141 198,411 +0.06(+0.91%)
Sep 11, 2009 6.133 6.315 5.999 6.085 221,399 +0.02(+0.38%)
Sep 10, 2009 5.913 6.100 5.898 6.062 205,833 +0.17(+2.94%)
Sep 09, 2009 5.944 5.944 5.810 5.889 171,728 +0.08(+1.37%)
Sep 08, 2009 5.757 5.924 5.684 5.810 146,059 +0.04(+0.66%)
Sep 04, 2009 5.772 5.790 5.742 5.772 123,914 +0.07(+1.31%)
Sep 03, 2009 5.653 5.734 5.570 5.697 97,140 +0.06(+1.01%)
Sep 02, 2009 5.378 5.656 5.378 5.641 106,543 +0.06(+1.09%)
Sep 01, 2009 5.870 5.870 5.529 5.580 76,290 +0.01(+0.14%)
Aug 31, 2009 5.552 5.724 5.431 5.572 249,879 +0.06(+1.01%)
Aug 28, 2009 5.663 5.858 5.479 5.517 107,774 -0.00(-0.05%)
Aug 27, 2009 5.828 5.870 5.431 5.519 235,310 -0.34(-5.78%)
Aug 26, 2009 5.918 5.918 5.810 5.858 44,841 -0.02(-0.39%)
Aug 25, 2009 5.810 5.926 5.684 5.881 98,526 +0.05(+0.82%)
Aug 24, 2009 5.807 6.062 5.709 5.833 332,301 +0.15(+2.62%)
Aug 21, 2009 5.570 5.696 5.570 5.684 182,065 +0.13(+2.28%)
Aug 20, 2009 5.532 5.570 5.481 5.557 98,585 +0.10(+1.84%)
Aug 19, 2009 5.487 5.557 5.383 5.456 60,498 +0.00(+0.05%)
Aug 18, 2009 5.406 5.519 5.380 5.453 99,413 +0.12(+2.31%)
Aug 17, 2009 5.229 5.456 5.229 5.330 128,185 -0.15(-2.76%)
Aug 14, 2009 5.570 5.570 5.481 5.481 70,573 -0.08(-1.36%)
Aug 13, 2009 5.570 5.570 5.519 5.557 82,374 +0.08(+1.38%)
Aug 12, 2009 5.423 5.515 5.332 5.481 58,645 +0.06(+1.07%)
Aug 11, 2009 5.393 5.431 5.330 5.423 62,798 +0.03(+0.56%)
Aug 10, 2009 5.305 5.582 5.305 5.393 113,736 +0.14(+2.68%)
Aug 07, 2009 5.206 5.282 5.194 5.252 42,414 +0.03(+0.64%)
Aug 06, 2009 5.178 5.360 5.178 5.219 61,206 -0.21(-3.90%)
Aug 05, 2009 5.353 5.519 5.311 5.431 90,003 +0.14(+2.62%)
Aug 04, 2009 5.380 5.380 5.181 5.292 103,023 -0.11(-2.10%)
Aug 03, 2009 5.585 5.595 5.380 5.406 119,749 -0.15(-2.73%)
Jul 31, 2009 5.507 5.593 5.494 5.557 102,639 +0.07(+1.29%)
Jul 30, 2009 5.557 5.613 5.487 5.487 86,955 -0.02(-0.37%)
Jul 29, 2009 5.570 5.653 5.411 5.507 120,347 +0.00(+0.00%)
Jul 28, 2009 5.532 5.550 5.406 5.507 196,831 +0.06(+1.07%)
Jul 27, 2009 5.404 5.456 5.360 5.449 140,747 +0.17(+3.14%)
Jul 24, 2009 5.241 5.408 5.105 5.282 209,745 +0.24(+4.80%)
Jul 23, 2009 4.994 5.103 4.976 5.041 153,842 +0.09(+1.81%)
Jul 22, 2009 5.037 5.037 4.817 4.951 111,689 +0.15(+3.16%)
Jul 21, 2009 4.918 4.926 4.797 4.799 125,513 +0.00(+0.05%)
Jul 20, 2009 4.562 4.845 4.562 4.797 91,440 +0.02(+0.48%)
Jul 17, 2009 4.623 4.802 4.559 4.774 93,902 +0.10(+2.16%)
Jul 16, 2009 4.623 4.736 4.623 4.673 52,568 +0.01(+0.16%)
Jul 15, 2009 4.658 4.898 4.658 4.666 87,616 +0.01(+0.16%)
Jul 14, 2009 4.436 4.673 4.436 4.658 92,137 +0.29(+6.59%)
Jul 13, 2009 4.436 4.476 4.304 4.370 111,689 -0.05(-1.14%)
Jul 10, 2009 4.423 4.496 4.383 4.421 109,927 -0.01(-0.17%)
Jul 09, 2009 4.484 4.509 4.428 4.428 33,055 -0.04(-0.79%)
Jul 08, 2009 4.484 4.567 4.423 4.463 124,543 -0.06(-1.34%)
Jul 07, 2009 4.772 4.772 4.501 4.524 85,553 -0.06(-1.32%)
Jul 06, 2009 4.676 4.774 4.575 4.585 100,462 -0.13(-2.84%)
Jul 02, 2009 4.648 4.840 4.547 4.719 146,139 +0.09(+1.85%)
Jul 01, 2009 4.666 4.726 4.479 4.633 173,846 -0.05(-1.13%)
Jun 30, 2009 4.913 4.926 4.661 4.686 132,548 -0.02(-0.38%)
Jun 29, 2009 4.941 4.941 4.673 4.703 155,505 +0.02(+0.49%)
Jun 26, 2009 4.913 4.913 4.653 4.681 105,311 +0.02(+0.38%)
Jun 25, 2009 4.661 4.719 4.628 4.663 138,443 +0.07(+1.60%)
Jun 24, 2009 4.724 4.724 4.587 4.590 153,771 -0.09(-1.94%)
Jun 23, 2009 4.719 4.749 4.602 4.681 144,060 -0.05(-0.96%)
Jun 22, 2009 4.906 4.906 4.557 4.726 269,863 -0.03(-0.64%)
Jun 19, 2009 4.724 4.784 4.668 4.756 102,477 +0.20(+4.38%)
Jun 18, 2009 4.645 4.721 4.297 4.557 201,158 +0.18(+4.04%)
Jun 17, 2009 4.648 4.735 4.297 4.380 377,918 -0.35(-7.47%)
Jun 16, 2009 4.926 4.989 4.668 4.734 188,549 -0.13(-2.60%)
Jun 15, 2009 4.812 4.908 4.717 4.860 126,994 +0.00(+0.05%)
Jun 12, 2009 4.544 4.898 4.519 4.858 108,760 +0.25(+5.31%)
Jun 11, 2009 4.522 4.648 4.469 4.613 114,923 +0.07(+1.50%)
Jun 10, 2009 5.123 5.123 4.522 4.544 279,122 -0.32(-6.50%)
Jun 09, 2009 4.989 4.989 4.782 4.860 86,064 +0.01(+0.21%)
Jun 08, 2009 4.889 4.936 4.762 4.850 171,855 -0.06(-1.24%)
Jun 05, 2009 4.969 4.986 4.799 4.911 163,692 +0.11(+2.32%)
Jun 04, 2009 4.484 4.926 4.479 4.799 367,800 +0.32(+7.04%)
Jun 03, 2009 4.471 4.547 4.433 4.484 143,538 +0.04(+0.85%)
Jun 02, 2009 4.463 4.837 4.246 4.446 404,791 +0.03(+0.63%)
Jun 01, 2009 4.522 4.547 4.193 4.418 257,476 +0.25(+6.00%)
May 29, 2009 4.138 4.168 4.032 4.168 283,453 +0.09(+2.14%)
May 28, 2009 4.113 4.143 4.024 4.081 143,644 -0.02(-0.59%)
May 27, 2009 4.092 4.196 4.006 4.105 89,389 +0.02(+0.49%)
May 26, 2009 4.117 4.269 4.042 4.085 92,137 +0.04(+1.06%)
May 22, 2009 3.978 4.067 3.978 4.042 38,855 +0.20(+5.19%)
May 21, 2009 3.966 4.105 3.794 3.842 174,464 -0.14(-3.43%)
May 20, 2009 4.029 4.294 3.928 3.978 129,353 -0.04(-1.07%)
May 19, 2009 3.888 4.024 3.840 4.021 96,226 +0.18(+4.74%)
May 18, 2009 3.842 3.908 3.663 3.840 221,918 +0.17(+4.76%)
May 15, 2009 3.726 3.789 3.663 3.665 88,657 -0.06(-1.49%)
May 14, 2009 3.718 3.723 3.684 3.721 54,607 -0.00(-0.07%)
May 13, 2009 3.716 3.771 3.696 3.723 66,468 -0.04(-1.07%)
May 12, 2009 3.799 3.799 3.668 3.764 53,891 +0.00(+0.00%)
May 11, 2009 3.797 3.903 3.665 3.764 88,360 -0.04(-0.93%)
May 08, 2009 3.804 3.817 3.678 3.799 128,352 -0.02(-0.53%)
May 07, 2009 3.630 4.037 3.630 3.819 270,473 +0.33(+9.57%)
May 06, 2009 3.463 3.658 3.397 3.486 102,192 -0.02(-0.50%)
May 05, 2009 3.635 3.635 3.478 3.504 124,571 -0.16(-4.41%)
May 04, 2009 3.781 3.789 3.615 3.665 282,369 +0.00(+0.00%)
May 01, 2009 3.736 3.739 3.663 3.665 136,257 -0.02(-0.41%)
Apr 30, 2009 3.764 3.812 3.665 3.680 44,853 -0.03(-0.88%)
Apr 29, 2009 3.663 3.780 3.663 3.713 83,966 +0.05(+1.38%)
Apr 28, 2009 3.660 3.761 3.630 3.663 102,869 +0.00(+0.00%)
Apr 27, 2009 3.632 3.718 3.632 3.663 70,712 +0.01(+0.14%)
Apr 24, 2009 3.612 3.728 3.607 3.658 80,814 -0.01(-0.14%)
Apr 23, 2009 3.589 3.663 3.557 3.663 50,316 +0.04(+1.05%)
Apr 22, 2009 3.224 3.910 3.188 3.625 246,185 +0.44(+13.89%)
Apr 21, 2009 3.122 3.218 3.062 3.183 37,774 +0.09(+2.86%)
Apr 20, 2009 3.223 3.223 3.062 3.094 87,877 -0.11(-3.32%)
Apr 17, 2009 3.180 3.200 3.110 3.200 18,934 +0.08(+2.43%)
Apr 16, 2009 3.145 3.158 3.034 3.125 64,330 +0.01(+0.42%)
Apr 15, 2009 3.165 3.200 3.077 3.112 34,489 -0.08(-2.54%)
Apr 14, 2009 3.221 3.233 3.077 3.193 86,582 -0.05(-1.48%)
Apr 13, 2009 3.170 3.289 3.132 3.241 53,554 +0.12(+3.89%)
Apr 09, 2009 3.069 3.160 3.029 3.120 35,945 +0.05(+1.65%)
Apr 08, 2009 3.094 3.155 3.067 3.069 10,292 +0.02(+0.66%)
Apr 07, 2009 3.173 3.173 2.958 3.049 70,399 -0.09(-2.81%)
Apr 06, 2009 3.094 3.387 3.094 3.137 87,707 -0.01(-0.29%)
Apr 03, 2009 3.165 3.168 3.097 3.146 23,376 +0.05(+1.51%)
Apr 02, 2009 3.094 3.163 2.978 3.099 89,548 -0.02(-0.49%)
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.