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

Global Partners LP (NY: GLP )

43.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 3.529 3.567 3.448 3.519 136,360 +0.00(+0.00%)
Jul 30, 2008 3.473 3.564 3.435 3.519 107,085 +0.06(+1.60%)
Jul 29, 2008 3.463 3.499 3.438 3.463 70,719 +0.04(+1.11%)
Jul 28, 2008 3.468 3.517 3.377 3.425 39,489 -0.05(-1.32%)
Jul 25, 2008 3.448 3.504 3.415 3.471 45,783 +0.02(+0.52%)
Jul 24, 2008 3.577 3.577 3.451 3.453 52,988 -0.01(-0.22%)
Jul 23, 2008 3.506 3.547 3.453 3.461 107,481 +0.00(+0.00%)
Jul 22, 2008 3.486 3.519 3.440 3.461 83,293 -0.03(-0.94%)
Jul 21, 2008 3.314 3.531 3.314 3.493 214,170 +0.22(+6.63%)
Jul 18, 2008 3.491 3.612 3.181 3.276 122,326 -0.19(-5.40%)
Jul 17, 2008 3.620 3.701 3.443 3.463 214,361 -0.12(-3.31%)
Jul 16, 2008 3.516 3.640 3.506 3.582 143,957 -0.01(-0.21%)
Jul 15, 2008 3.691 3.691 3.579 3.589 157,073 -0.17(-4.44%)
Jul 14, 2008 3.784 3.784 3.670 3.756 40,530 -0.03(-0.67%)
Jul 11, 2008 3.668 3.799 3.617 3.781 114,686 -0.02(-0.60%)
Jul 10, 2008 3.744 3.834 3.673 3.804 97,980 +0.02(+0.60%)
Jul 09, 2008 3.706 3.787 3.683 3.781 277,575 +0.04(+1.15%)
Jul 08, 2008 3.822 3.852 3.693 3.739 71,812 -0.06(-1.53%)
Jul 07, 2008 3.794 3.819 3.733 3.797 121,950 -0.02(-0.60%)
Jul 04, 2008 3.501 3.898 3.501 3.819 85,854 +0.00(+0.00%)
Jul 03, 2008 3.501 3.898 3.501 3.819 85,854 -0.05(-1.18%)
Jul 02, 2008 4.021 4.044 3.865 3.865 95,921 -0.20(-4.97%)
Jul 01, 2008 3.966 4.143 3.938 4.067 360,836 +0.07(+1.71%)
Jun 30, 2008 4.034 4.054 3.951 3.999 177,306 -0.04(-1.06%)
Jun 27, 2008 4.067 4.077 3.978 4.042 90,656 -0.03(-0.62%)
Jun 26, 2008 4.117 4.128 4.034 4.067 78,780 -0.01(-0.25%)
Jun 25, 2008 3.920 4.165 3.920 4.077 98,277 -0.03(-0.68%)
Jun 24, 2008 4.130 4.140 4.080 4.105 178,894 -0.05(-1.22%)
Jun 23, 2008 4.148 4.186 4.087 4.155 124,999 +0.05(+1.29%)
Jun 20, 2008 4.183 4.183 4.029 4.102 215,192 -0.05(-1.10%)
Jun 19, 2008 4.122 4.153 4.107 4.148 142,184 -0.01(-0.18%)
Jun 18, 2008 4.110 4.188 4.110 4.155 153,264 -0.08(-1.79%)
Jun 17, 2008 4.221 4.277 4.097 4.231 208,383 -0.01(-0.17%)
Jun 16, 2008 4.330 4.330 4.206 4.238 122,853 -0.06(-1.36%)
Jun 13, 2008 4.395 4.423 4.297 4.297 44,857 -0.05(-1.10%)
Jun 12, 2008 4.383 4.385 4.319 4.345 102,433 -0.05(-1.15%)
Jun 11, 2008 4.522 4.527 4.378 4.395 145,030 -0.13(-2.79%)
Jun 10, 2008 4.522 4.559 4.428 4.522 95,747 -0.02(-0.50%)
Jun 09, 2008 4.625 4.628 4.499 4.544 51,860 -0.04(-0.77%)
Jun 06, 2008 4.648 4.648 4.547 4.580 130,244 -0.06(-1.25%)
Jun 05, 2008 4.648 4.650 4.524 4.638 122,671 +0.01(+0.11%)
Jun 04, 2008 4.678 4.688 4.610 4.633 50,929 -0.05(-0.97%)
Jun 03, 2008 4.946 4.946 4.607 4.678 108,716 -0.02(-0.43%)
Jun 02, 2008 4.767 4.767 4.683 4.698 53,443 -0.06(-1.17%)
May 30, 2008 4.825 4.954 4.719 4.754 81,155 -0.02(-0.48%)
May 29, 2008 4.714 4.797 4.669 4.777 78,978 +0.07(+1.39%)
May 28, 2008 4.661 4.714 4.610 4.711 73,020 +0.04(+0.87%)
May 27, 2008 4.794 4.797 4.661 4.671 71,262 -0.06(-1.23%)
May 26, 2008 4.789 4.835 4.708 4.729 0 +0.00(+0.00%)
May 23, 2008 4.789 4.835 4.708 4.729 112,390 -0.06(-1.27%)
May 22, 2008 4.875 4.926 4.774 4.789 132,025 -0.02(-0.47%)
May 21, 2008 4.792 4.941 4.789 4.812 119,690 +0.02(+0.32%)
May 20, 2008 4.825 4.825 4.774 4.797 56,887 -0.01(-0.26%)
May 19, 2008 4.799 4.898 4.726 4.810 250,401 +0.01(+0.21%)
May 16, 2008 4.744 4.820 4.547 4.799 222,721 +0.01(+0.11%)
May 15, 2008 4.837 4.837 4.762 4.794 60,569 -0.01(-0.11%)
May 14, 2008 4.845 4.850 4.741 4.799 101,776 -0.01(-0.21%)
May 13, 2008 4.815 4.820 4.764 4.810 41,219 +0.01(+0.16%)
May 12, 2008 4.855 4.885 4.799 4.802 181,550 -0.08(-1.55%)
May 09, 2008 5.077 5.077 4.423 4.878 59,033 -0.21(-4.07%)
May 08, 2008 5.216 5.393 5.022 5.085 293,255 +0.23(+4.79%)
May 07, 2008 4.971 5.029 4.840 4.852 140,735 -0.07(-1.34%)
May 06, 2008 4.948 5.077 4.863 4.918 144,508 +0.02(+0.31%)
May 05, 2008 5.039 5.067 4.875 4.903 81,242 -0.09(-1.82%)
May 02, 2008 5.156 5.156 4.954 4.994 61,575 -0.18(-3.47%)
May 01, 2008 5.153 5.254 5.070 5.173 61,559 +0.06(+1.09%)
Apr 30, 2008 5.115 5.146 5.055 5.118 53,938 -0.04(-0.78%)
Apr 29, 2008 5.305 5.330 5.158 5.158 88,530 -0.20(-3.68%)
Apr 28, 2008 5.305 5.593 5.305 5.355 122,326 +0.00(+0.05%)
Apr 25, 2008 5.305 5.469 5.305 5.353 100,553 -0.03(-0.56%)
Apr 24, 2008 5.418 5.426 5.355 5.383 48,693 -0.04(-0.65%)
Apr 23, 2008 5.502 5.502 5.353 5.418 74,425 -0.04(-0.69%)
Apr 22, 2008 5.418 5.527 5.418 5.456 34,243 -0.01(-0.23%)
Apr 21, 2008 5.524 5.577 5.464 5.469 36,341 +0.01(+0.23%)
Apr 18, 2008 5.557 5.598 5.317 5.456 108,866 +0.09(+1.65%)
Apr 17, 2008 5.370 5.461 5.337 5.368 31,274 -0.01(-0.19%)
Apr 16, 2008 5.267 5.428 5.254 5.378 73,633 +0.12(+2.36%)
Apr 15, 2008 5.254 5.292 5.196 5.254 30,363 -0.03(-0.62%)
Apr 14, 2008 5.282 5.287 5.052 5.287 103,546 -0.01(-0.14%)
Apr 11, 2008 5.315 5.330 5.216 5.295 93,031 -0.02(-0.38%)
Apr 10, 2008 5.307 5.340 5.257 5.315 46,713 -0.03(-0.52%)
Apr 09, 2008 5.406 5.406 5.224 5.343 83,926 +0.00(+0.05%)
Apr 08, 2008 5.454 5.582 5.284 5.340 101,345 +0.01(+0.24%)
Apr 07, 2008 5.269 5.436 5.181 5.327 137,766 +0.06(+1.10%)
Apr 04, 2008 5.052 5.289 5.052 5.269 207,441 +0.26(+5.25%)
Apr 03, 2008 4.883 5.151 4.777 5.007 185,667 +0.21(+4.32%)
Apr 02, 2008 4.643 4.799 4.610 4.799 148,454 +0.20(+4.45%)
Apr 01, 2008 4.605 4.668 4.509 4.595 79,967 +0.05(+1.06%)
Mar 31, 2008 4.559 4.585 4.433 4.547 116,388 +0.00(+0.00%)
Mar 28, 2008 4.597 4.610 4.461 4.547 125,493 -0.03(-0.55%)
Mar 27, 2008 4.607 4.726 4.547 4.572 157,956 -0.01(-0.28%)
Mar 26, 2008 4.686 4.698 4.393 4.585 257,717 -0.14(-2.99%)
Mar 25, 2008 4.643 4.868 4.643 4.726 195,901 -0.14(-2.91%)
Mar 24, 2008 4.951 5.216 4.840 4.868 299,681 -0.09(-1.78%)
Mar 21, 2008 5.002 5.148 4.938 4.956 172,920 +0.00(+0.00%)
Mar 20, 2008 5.002 5.148 4.938 4.956 172,920 -0.07(-1.46%)
Mar 19, 2008 5.348 5.348 5.029 5.029 124,306 -0.30(-5.64%)
Mar 18, 2008 5.350 5.375 5.178 5.330 104,908 +0.10(+1.83%)
Mar 17, 2008 5.431 5.497 5.178 5.234 147,346 -0.32(-5.82%)
Mar 14, 2008 6.025 6.025 5.454 5.557 194,772 -0.13(-2.22%)
Mar 13, 2008 6.542 6.542 5.234 5.684 543,147 -0.96(-14.45%)
Mar 12, 2008 6.916 6.916 6.643 6.643 94,179 -0.05(-0.75%)
Mar 11, 2008 6.441 6.782 6.441 6.694 32,462 +0.25(+3.80%)
Mar 10, 2008 6.568 6.669 6.388 6.449 89,468 -0.17(-2.56%)
Mar 07, 2008 6.656 6.691 6.555 6.618 58,194 -0.03(-0.38%)
Mar 06, 2008 6.853 6.853 6.593 6.643 55,819 -0.21(-3.10%)
Mar 05, 2008 6.871 6.949 6.813 6.856 37,608 +0.05(+0.78%)
Mar 04, 2008 6.835 6.835 6.492 6.803 87,885 +0.01(+0.11%)
Mar 03, 2008 6.820 7.000 6.585 6.795 143,704 -0.11(-1.54%)
Feb 29, 2008 6.974 7.058 6.899 6.901 32,462 -0.13(-1.87%)
Feb 28, 2008 7.043 7.043 6.840 7.032 48,590 -0.01(-0.14%)
Feb 27, 2008 7.096 7.136 7.035 7.043 60,173 -0.04(-0.57%)
Feb 26, 2008 7.103 7.133 7.035 7.083 12,668 +0.00(+0.04%)
Feb 25, 2008 7.073 7.161 6.995 7.080 44,338 -0.04(-0.57%)
Feb 22, 2008 7.007 7.146 6.969 7.121 43,150 +0.18(+2.58%)
Feb 21, 2008 7.101 7.136 6.853 6.941 124,306 -0.12(-1.75%)
Feb 20, 2008 6.808 7.073 6.808 7.065 98,178 +0.30(+4.37%)
Feb 19, 2008 6.883 6.997 6.712 6.770 112,033 -0.18(-2.55%)
Feb 18, 2008 6.972 6.989 6.934 6.947 0 +0.00(+0.00%)
Feb 15, 2008 6.972 6.989 6.934 6.947 51,068 +0.00(+0.00%)
Feb 14, 2008 7.022 7.022 6.931 6.947 44,338 -0.05(-0.69%)
Feb 13, 2008 6.954 7.040 6.873 6.995 51,860 +0.05(+0.69%)
Feb 12, 2008 7.012 7.101 6.891 6.947 168,248 -0.05(-0.72%)
Feb 11, 2008 7.091 7.098 6.997 6.997 38,796 -0.05(-0.72%)
Feb 08, 2008 7.073 7.091 7.002 7.048 47,109 +0.06(+0.87%)
Feb 07, 2008 6.939 7.060 6.868 6.987 46,317 +0.12(+1.69%)
Feb 06, 2008 6.901 7.361 6.866 6.871 133,411 -0.04(-0.51%)
Feb 05, 2008 6.997 6.997 6.661 6.906 102,136 -0.07(-1.01%)
Feb 04, 2008 6.984 7.030 6.904 6.977 50,672 +0.06(+0.80%)
Feb 01, 2008 6.896 7.085 6.787 6.921 171,020 -0.01(-0.11%)
Jan 31, 2008 6.810 7.141 6.691 6.929 84,322 +0.11(+1.59%)
Jan 30, 2008 6.393 6.924 6.393 6.820 181,510 +0.08(+1.24%)
Jan 29, 2008 6.686 6.830 6.646 6.737 134,203 +0.06(+0.87%)
Jan 28, 2008 6.568 6.694 6.467 6.679 56,610 +0.13(+2.05%)
Jan 25, 2008 6.606 6.846 6.499 6.545 115,992 +0.06(+0.86%)
Jan 24, 2008 6.434 6.848 6.434 6.489 115,596 -0.01(-0.12%)
Jan 23, 2008 6.376 6.742 6.204 6.497 123,514 +0.09(+1.38%)
Jan 22, 2008 6.292 6.462 6.025 6.409 168,644 -0.16(-2.42%)
Jan 21, 2008 6.542 6.606 6.530 6.568 0 +0.00(+0.00%)
Jan 18, 2008 6.542 6.606 6.530 6.568 120,347 -0.03(-0.38%)
Jan 17, 2008 6.588 6.762 6.558 6.593 126,681 -0.02(-0.31%)
Jan 16, 2008 6.568 6.691 6.550 6.613 68,091 +0.01(+0.11%)
Jan 15, 2008 6.616 6.755 6.419 6.606 108,471 +0.01(+0.08%)
Jan 14, 2008 6.626 6.626 6.550 6.600 21,377 +0.01(+0.19%)
Jan 11, 2008 6.530 6.633 6.482 6.588 56,175 +0.05(+0.77%)
Jan 10, 2008 6.595 6.618 6.348 6.537 59,184 -0.03(-0.46%)
Jan 09, 2008 6.565 6.593 6.532 6.568 72,050 +0.01(+0.08%)
Jan 08, 2008 6.593 6.671 6.512 6.563 78,780 -0.03(-0.46%)
Jan 07, 2008 6.568 6.631 6.517 6.593 66,903 +0.06(+0.85%)
Jan 04, 2008 6.588 6.669 6.510 6.537 76,008 -0.17(-2.49%)
Jan 03, 2008 6.641 6.775 6.641 6.704 30,878 +0.07(+1.07%)
Jan 02, 2008 6.568 6.702 6.568 6.633 23,752 +0.05(+0.81%)
Jan 01, 2008 6.540 6.608 6.469 6.580 87,093 +0.00(+0.00%)
Dec 31, 2007 6.540 6.608 6.469 6.580 87,093 -0.04(-0.61%)
Dec 28, 2007 6.643 6.704 6.510 6.621 115,992 -0.10(-1.47%)
Dec 27, 2007 6.755 6.755 6.651 6.719 110,846 -0.01(-0.08%)
Dec 26, 2007 6.333 6.724 6.333 6.724 35,633 +0.17(+2.58%)
Dec 24, 2007 6.403 6.595 6.300 6.555 37,608 +0.19(+2.98%)
Dec 21, 2007 6.315 6.449 6.229 6.366 174,583 +0.03(+0.44%)
Dec 20, 2007 6.315 6.366 6.242 6.338 122,326 +0.05(+0.72%)
Dec 19, 2007 6.237 6.295 6.237 6.292 125,098 +0.01(+0.12%)
Dec 18, 2007 6.373 6.416 6.194 6.285 118,763 -0.07(-1.15%)
Dec 17, 2007 6.482 6.560 6.358 6.358 26,919 -0.12(-1.91%)
Dec 14, 2007 6.527 6.621 6.449 6.482 32,066 -0.03(-0.39%)
Dec 13, 2007 6.631 6.777 6.414 6.507 180,917 -0.14(-2.05%)
Dec 12, 2007 6.691 6.727 6.588 6.643 96,594 -0.03(-0.45%)
Dec 11, 2007 6.310 6.795 6.310 6.674 123,565 +0.31(+4.84%)
Dec 10, 2007 6.270 6.403 6.219 6.366 160,434 +0.04(+0.56%)
Dec 07, 2007 6.530 6.550 6.242 6.330 135,569 -0.19(-2.94%)
Dec 06, 2007 6.631 6.669 6.494 6.522 121,139 -0.16(-2.34%)
Dec 05, 2007 6.664 6.744 6.621 6.679 42,161 -0.04(-0.60%)
Dec 04, 2007 6.707 6.757 6.626 6.719 89,072 +0.00(+0.00%)
Dec 03, 2007 6.815 6.939 6.661 6.719 83,134 -0.22(-3.17%)
Nov 30, 2007 7.073 7.073 6.823 6.939 76,800 +0.02(+0.22%)
Nov 29, 2007 6.931 6.974 6.861 6.924 24,544 +0.03(+0.40%)
Nov 28, 2007 6.833 6.982 6.820 6.896 84,322 +0.03(+0.37%)
Nov 27, 2007 6.886 6.891 6.744 6.871 66,507 -0.02(-0.22%)
Nov 26, 2007 7.073 7.073 6.886 6.886 65,320 -0.13(-1.87%)
Nov 23, 2007 6.974 7.020 6.974 7.017 3,167 +0.04(+0.62%)
Nov 21, 2007 6.825 7.133 6.825 6.974 91,452 -0.04(-0.50%)
Nov 20, 2007 6.924 7.313 6.924 7.010 27,315 -0.03(-0.43%)
Nov 19, 2007 7.133 7.184 6.856 7.040 94,615 -0.16(-2.24%)
Nov 16, 2007 7.280 7.348 7.043 7.202 76,012 -0.17(-2.30%)
Nov 15, 2007 7.300 7.515 7.293 7.371 224,067 +0.11(+1.53%)
Nov 14, 2007 7.300 7.333 7.232 7.260 86,301 -0.03(-0.37%)
Nov 13, 2007 7.325 7.381 7.227 7.287 53,047 -0.01(-0.18%)
Nov 12, 2007 7.275 7.384 7.224 7.300 37,212 -0.05(-0.72%)
Nov 09, 2007 7.341 7.411 7.275 7.353 64,528 +0.01(+0.07%)
Nov 08, 2007 7.553 7.578 7.224 7.348 81,947 -0.13(-1.76%)
Nov 07, 2007 7.426 7.515 7.426 7.480 18,210 +0.03(+0.34%)
Nov 06, 2007 7.578 7.624 7.356 7.454 24,940 -0.05(-0.67%)
Nov 05, 2007 7.616 7.616 7.242 7.505 49,484 +0.11(+1.54%)
Nov 02, 2007 7.553 7.553 7.166 7.391 114,013 -0.05(-0.68%)
Nov 01, 2007 7.858 7.871 7.426 7.442 190,022 -0.42(-5.30%)
Oct 31, 2007 7.588 7.927 7.578 7.858 67,299 +0.27(+3.49%)
Oct 30, 2007 7.654 7.669 7.464 7.593 47,505 -0.11(-1.44%)
Oct 29, 2007 7.704 7.775 7.520 7.704 134,599 -0.03(-0.39%)
Oct 26, 2007 7.798 7.864 7.679 7.735 237,132 -0.06(-0.81%)
Oct 25, 2007 7.679 7.831 7.656 7.798 106,095 +0.13(+1.65%)
Oct 24, 2007 7.528 7.775 7.477 7.672 164,290 +0.08(+1.00%)
Oct 23, 2007 7.477 7.707 7.457 7.596 53,047 +0.18(+2.45%)
Oct 22, 2007 7.389 7.459 7.368 7.414 143,308 -0.09(-1.18%)
Oct 19, 2007 7.581 7.581 7.404 7.502 89,864 -0.08(-1.00%)
Oct 18, 2007 7.679 7.720 7.510 7.578 184,479 -0.09(-1.22%)
Oct 17, 2007 7.578 7.770 7.578 7.672 203,878 +0.07(+0.90%)
Oct 16, 2007 7.651 7.661 7.575 7.603 295,722 -0.09(-1.18%)
Oct 15, 2007 7.606 7.704 7.565 7.694 64,924 +0.09(+1.16%)
Oct 12, 2007 7.654 7.654 7.593 7.606 24,940 +0.02(+0.30%)
Oct 11, 2007 7.704 7.704 7.568 7.583 109,658 -0.05(-0.60%)
Oct 10, 2007 7.373 7.654 7.373 7.629 95,802 +0.26(+3.53%)
Oct 09, 2007 7.325 7.391 7.325 7.368 71,654 +0.02(+0.21%)
Oct 08, 2007 7.353 7.399 7.265 7.353 115,596 +0.02(+0.24%)
Oct 05, 2007 7.338 7.414 7.262 7.336 62,153 +0.06(+0.83%)
Oct 04, 2007 7.174 7.318 7.089 7.275 45,526 +0.11(+1.52%)
Oct 03, 2007 7.325 7.331 7.017 7.166 57,402 -0.12(-1.70%)
Oct 02, 2007 7.224 7.290 6.987 7.290 116,388 +0.04(+0.56%)
Oct 01, 2007 7.401 7.401 7.184 7.250 169,832 -0.11(-1.54%)
Sep 28, 2007 7.280 7.384 7.199 7.363 57,402 +0.03(+0.41%)
Sep 27, 2007 7.235 7.376 7.199 7.333 49,484 +0.06(+0.83%)
Sep 26, 2007 7.416 7.416 7.250 7.272 70,284 +0.01(+0.10%)
Sep 25, 2007 7.275 7.320 7.224 7.265 29,690 -0.05(-0.66%)
Sep 24, 2007 7.250 7.323 7.204 7.313 137,370 +0.06(+0.87%)
Sep 21, 2007 7.376 7.376 6.962 7.250 538,000 -0.15(-2.05%)
Sep 20, 2007 7.528 7.565 7.368 7.401 40,775 -0.14(-1.84%)
Sep 19, 2007 7.616 7.654 7.467 7.540 64,528 -0.10(-1.32%)
Sep 18, 2007 7.490 7.641 7.490 7.641 34,045 +0.11(+1.41%)
Sep 17, 2007 7.578 7.631 7.424 7.535 77,196 -0.10(-1.32%)
Sep 14, 2007 7.654 7.725 7.565 7.636 23,752 -0.06(-0.75%)
Sep 13, 2007 7.730 7.826 7.679 7.694 51,860 -0.04(-0.52%)
Sep 12, 2007 7.704 7.828 7.578 7.735 70,466 -0.07(-0.84%)
Sep 11, 2007 7.755 7.962 7.717 7.800 67,695 -0.01(-0.16%)
Sep 10, 2007 7.833 7.833 7.679 7.813 71,258 -0.07(-0.90%)
Sep 07, 2007 7.818 8.002 7.818 7.884 103,324 -0.17(-2.10%)
Sep 06, 2007 8.318 8.386 7.965 8.053 101,345 -0.26(-3.16%)
Sep 05, 2007 8.068 8.336 7.997 8.316 175,374 +0.25(+3.10%)
Sep 04, 2007 7.704 8.068 7.704 8.066 119,555 -0.00(-0.03%)
Aug 31, 2007 7.805 8.068 7.795 8.068 176,958 +0.36(+4.62%)
Aug 30, 2007 7.578 7.762 7.568 7.712 85,510 +0.02(+0.30%)
Aug 29, 2007 7.831 7.904 7.634 7.689 41,963 -0.09(-1.20%)
Aug 28, 2007 7.889 7.954 7.717 7.783 134,599 -0.21(-2.59%)
Aug 27, 2007 7.785 7.992 7.550 7.990 302,848 -0.02(-0.25%)
Aug 24, 2007 7.939 8.202 7.836 8.010 218,921 +0.13(+1.70%)
Aug 23, 2007 7.692 8.245 7.538 7.876 175,770 +0.34(+4.46%)
Aug 22, 2007 7.250 7.565 7.063 7.540 372,127 +0.35(+4.92%)
Aug 21, 2007 7.373 7.449 7.063 7.187 169,040 -0.10(-1.42%)
Aug 20, 2007 7.459 7.459 6.750 7.290 177,354 -0.07(-0.93%)
Aug 17, 2007 6.770 7.361 6.555 7.358 218,921 +0.50(+7.33%)
Aug 16, 2007 7.123 7.217 6.555 6.856 466,346 -0.39(-5.44%)
Aug 15, 2007 7.502 7.555 7.154 7.250 131,036 -0.08(-1.03%)
Aug 14, 2007 7.747 7.967 7.275 7.325 265,239 -0.38(-4.95%)
Aug 13, 2007 7.222 7.848 7.222 7.707 114,805 +0.26(+3.49%)
Aug 10, 2007 7.646 7.646 7.351 7.447 374,898 -0.25(-3.25%)
Aug 09, 2007 7.742 7.807 7.432 7.697 282,658 -0.09(-1.20%)
Aug 08, 2007 8.235 8.235 7.735 7.790 330,955 -0.36(-4.43%)
Aug 07, 2007 7.816 8.199 6.992 8.151 404,985 +0.41(+5.32%)
Aug 06, 2007 8.450 8.450 6.987 7.740 612,426 -0.71(-8.37%)
Aug 03, 2007 8.528 9.346 8.369 8.447 387,962 -0.90(-9.62%)
Aug 02, 2007 9.942 9.995 9.225 9.346 126,285 -0.60(-6.00%)
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.