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

Global Ship Lease Inc (NY: GSL )

27.84 +0.54 (+1.96%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 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 30, 2010 14.87 15.31 14.63 14.87 15,966 -0.18(-1.22%)
Jul 29, 2010 14.87 15.67 14.81 15.06 27,001 +0.61(+4.25%)
Jul 28, 2010 14.38 15.06 14.17 14.44 25,192 +0.25(+1.73%)
Jul 27, 2010 14.14 14.69 14.14 14.20 42,503 +0.37(+2.67%)
Jul 26, 2010 12.48 13.95 12.48 13.83 32,648 +0.00(+0.00%)
Jul 23, 2010 14.01 14.26 13.71 13.83 12,163 -0.25(-1.75%)
Jul 22, 2010 14.01 14.26 13.95 14.08 38,648 +0.25(+1.78%)
Jul 21, 2010 13.89 14.01 13.34 13.83 20,019 -0.18(-1.32%)
Jul 20, 2010 14.14 14.38 13.89 14.01 9,261 -0.12(-0.87%)
Jul 19, 2010 14.87 14.87 13.95 14.14 11,589 -0.43(-2.95%)
Jul 16, 2010 14.57 15.37 14.57 14.57 8,519 -0.80(-5.20%)
Jul 15, 2010 15.37 15.49 15.06 15.37 9,826 -0.12(-0.79%)
Jul 14, 2010 15.67 15.67 15.24 15.49 4,801 -0.18(-1.18%)
Jul 13, 2010 16.10 16.23 15.67 15.67 19,244 +0.00(+0.00%)
Jul 12, 2010 15.86 15.98 15.49 15.67 6,195 -0.31(-1.92%)
Jul 09, 2010 15.98 15.98 15.18 15.98 3,152 +0.92(+6.12%)
Jul 08, 2010 15.06 15.43 14.75 15.06 11,020 -0.18(-1.21%)
Jul 07, 2010 14.44 15.43 14.32 15.24 6,463 +0.55(+3.77%)
Jul 06, 2010 15.74 16.41 14.32 14.69 22,147 -0.98(-6.27%)
Jul 02, 2010 15.67 16.23 15.37 15.67 31,727 -0.25(-1.54%)
Jul 01, 2010 16.47 17.03 15.67 15.92 103,353 -0.98(-5.82%)
Jun 30, 2010 16.60 17.52 16.53 16.90 17,500 +0.61(+3.77%)
Jun 29, 2010 17.21 17.21 16.17 16.29 23,463 -1.23(-7.02%)
Jun 25, 2010 17.52 18.07 17.27 17.52 15,498 +0.00(+0.00%)
Jun 24, 2010 17.21 17.52 17.21 17.52 2,989 +0.18(+1.06%)
Jun 23, 2010 17.64 17.64 17.21 17.33 11,873 -0.37(-2.08%)
Jun 22, 2010 18.50 18.50 17.33 17.70 9,763 -0.68(-3.68%)
Jun 21, 2010 18.50 18.50 17.27 18.38 12,681 +0.49(+2.75%)
Jun 18, 2010 17.89 18.99 17.89 17.89 8,601 -1.04(-5.52%)
Jun 17, 2010 18.69 19.12 18.68 18.93 15,569 +0.61(+3.36%)
Jun 16, 2010 18.32 18.75 18.13 18.32 6,556 -0.43(-2.30%)
Jun 15, 2010 18.75 18.75 18.13 18.75 7,482 +0.49(+2.69%)
Jun 14, 2010 18.44 18.81 17.76 18.26 12,242 -0.06(-0.34%)
Jun 11, 2010 17.21 18.38 16.66 18.32 17,813 +1.11(+6.43%)
Jun 10, 2010 17.21 17.83 16.90 17.21 6,572 +0.18(+1.08%)
Jun 09, 2010 16.04 17.09 15.74 17.03 8,986 +0.74(+4.53%)
Jun 08, 2010 17.03 17.40 15.67 16.29 11,906 -1.04(-6.03%)
Jun 07, 2010 17.76 18.62 16.79 17.33 7,526 -0.55(-3.09%)
Jun 04, 2010 17.89 18.99 16.90 17.89 7,630 -0.98(-5.21%)
Jun 03, 2010 18.93 19.05 18.26 18.87 15,336 +0.61(+3.37%)
Jun 02, 2010 18.01 19.05 17.58 18.26 8,434 +0.12(+0.68%)
Jun 01, 2010 18.69 18.69 17.76 18.13 16,463 -0.80(-4.22%)
May 28, 2010 18.93 19.18 18.50 18.93 10,784 +0.43(+2.33%)
May 27, 2010 18.07 18.87 17.40 18.50 17,754 +1.35(+7.89%)
May 26, 2010 16.29 17.33 15.86 17.15 12,963 +1.35(+8.56%)
May 25, 2010 15.37 15.86 14.81 15.80 8,860 -0.12(-0.77%)
May 24, 2010 15.43 16.47 15.12 15.92 8,472 +0.12(+0.78%)
May 21, 2010 13.71 16.60 13.58 15.80 24,031 +0.74(+4.90%)
May 20, 2010 15.43 15.49 14.87 15.06 32,598 -1.54(-9.26%)
May 19, 2010 17.52 17.52 16.10 16.60 18,884 -0.98(-5.59%)
May 18, 2010 18.56 18.98 17.33 17.58 13,699 -0.80(-4.35%)
May 17, 2010 18.69 18.72 17.52 18.38 14,030 -0.49(-2.61%)
May 14, 2010 18.87 19.18 18.44 18.87 11,138 -0.43(-2.23%)
May 13, 2010 19.24 20.04 18.69 19.30 20,055 +0.12(+0.64%)
May 12, 2010 18.44 19.18 17.46 19.18 23,555 +0.25(+1.30%)
May 11, 2010 18.99 19.05 18.50 18.93 18,162 -0.25(-1.28%)
May 10, 2010 19.05 19.48 19.05 19.18 25,955 +2.52(+15.13%)
May 07, 2010 17.95 17.95 16.53 16.66 31,201 -1.72(-9.36%)
May 06, 2010 19.12 19.55 12.29 18.38 49,369 +1.60(+9.52%)
May 05, 2010 18.32 20.41 16.78 16.78 108,289 -2.70(-13.88%)
May 04, 2010 20.47 20.47 19.36 19.48 28,272 -0.80(-3.94%)
May 03, 2010 20.59 21.21 19.98 20.28 42,078 +0.06(+0.30%)
Apr 30, 2010 19.67 20.59 19.67 20.22 19,518 +0.37(+1.86%)
Apr 29, 2010 20.10 20.16 19.18 19.85 10,068 +0.68(+3.53%)
Apr 28, 2010 19.61 19.73 18.93 19.18 11,318 -0.74(-3.70%)
Apr 27, 2010 19.79 20.84 19.67 19.92 34,626 +0.00(+0.00%)
Apr 26, 2010 19.42 20.41 19.30 19.92 33,109 +0.61(+3.18%)
Apr 23, 2010 17.76 19.30 17.76 19.30 39,070 +1.54(+8.65%)
Apr 22, 2010 16.72 17.76 16.41 17.76 16,443 +0.68(+3.96%)
Apr 21, 2010 17.52 17.58 16.66 17.09 3,691 -0.12(-0.71%)
Apr 20, 2010 17.15 17.76 16.29 17.21 32,841 -0.12(-0.71%)
Apr 19, 2010 18.38 18.38 17.21 17.33 17,602 -0.86(-4.73%)
Apr 16, 2010 17.27 18.38 17.27 18.19 20,112 +0.92(+5.34%)
Apr 15, 2010 18.32 18.32 17.15 17.27 15,838 -0.80(-4.42%)
Apr 14, 2010 17.89 18.32 15.98 18.07 53,516 +0.25(+1.38%)
Apr 13, 2010 15.86 18.32 15.86 17.83 80,118 +2.21(+14.17%)
Apr 12, 2010 15.74 15.74 15.49 15.61 6,119 -0.06(-0.41%)
Apr 09, 2010 15.61 15.80 15.31 15.68 4,866 -0.06(-0.37%)
Apr 08, 2010 15.98 15.98 15.49 15.74 11,667 -0.12(-0.77%)
Apr 07, 2010 15.31 15.98 15.24 15.86 21,780 +0.68(+4.45%)
Apr 06, 2010 15.06 15.18 14.63 15.18 10,618 +0.68(+4.66%)
Apr 05, 2010 14.57 14.81 13.89 14.51 9,175 +0.31(+2.16%)
Apr 01, 2010 14.75 14.20 14.20 14.20 14,088 -0.61(-4.15%)
Mar 31, 2010 13.22 15.12 13.22 14.81 20,818 +1.54(+11.57%)
Mar 30, 2010 13.89 14.20 12.79 13.28 33,656 -0.80(-5.68%)
Mar 29, 2010 14.87 15.06 13.71 14.08 40,799 -0.92(-6.15%)
Mar 26, 2010 15.61 15.61 14.75 15.00 24,673 -0.68(-4.31%)
Mar 25, 2010 16.29 16.29 15.49 15.67 19,181 -0.43(-2.67%)
Mar 24, 2010 15.98 16.10 15.49 16.10 18,534 +0.43(+2.75%)
Mar 23, 2010 15.67 15.74 14.75 15.67 22,060 +0.18(+1.19%)
Mar 22, 2010 15.74 16.17 15.24 15.49 24,250 -0.86(-5.26%)
Mar 19, 2010 14.26 16.35 13.83 16.35 63,318 +1.91(+13.19%)
Mar 18, 2010 15.31 15.80 14.44 14.44 22,593 -0.62(-4.10%)
Mar 17, 2010 15.31 15.55 15.06 15.06 10,849 -0.06(-0.39%)
Mar 16, 2010 15.00 15.61 15.00 15.12 15,867 +0.00(+0.00%)
Mar 15, 2010 14.57 15.37 14.57 15.12 41,161 -0.49(-3.15%)
Mar 12, 2010 15.37 15.61 13.71 15.61 64,479 +1.91(+13.90%)
Mar 11, 2010 12.29 13.71 12.29 13.71 35,460 +0.86(+6.70%)
Mar 10, 2010 13.09 13.52 12.66 12.85 41,234 -0.43(-3.24%)
Mar 09, 2010 12.42 13.40 12.17 13.28 71,275 +0.86(+6.93%)
Mar 08, 2010 11.62 12.42 11.62 12.42 46,343 +0.98(+8.60%)
Mar 05, 2010 11.13 11.62 11.13 11.43 19,541 +0.25(+2.20%)
Mar 04, 2010 11.49 11.56 11.06 11.19 27,488 -0.43(-3.70%)
Mar 03, 2010 12.17 12.17 11.49 11.62 28,686 -0.43(-3.57%)
Mar 02, 2010 11.49 12.29 11.49 12.05 69,724 +0.49(+4.26%)
Mar 01, 2010 11.37 12.42 11.13 11.56 56,371 +0.18(+1.62%)
Feb 26, 2010 10.26 11.37 10.26 11.37 93,890 +1.11(+10.78%)
Feb 25, 2010 10.02 10.26 9.958 10.26 14,671 +0.31(+3.09%)
Feb 24, 2010 9.712 10.26 9.712 9.958 10,595 +0.18(+1.89%)
Feb 23, 2010 9.838 9.958 9.712 9.773 8,986 +0.00(+0.00%)
Feb 22, 2010 9.958 9.958 9.712 9.773 14,244 -0.25(-2.45%)
Feb 19, 2010 9.897 10.08 9.773 10.02 14,956 +0.00(+0.00%)
Feb 18, 2010 9.650 10.26 9.650 10.02 29,549 +0.25(+2.52%)
Feb 17, 2010 10.08 10.08 9.712 9.773 16,657 -0.31(-3.05%)
Feb 16, 2010 9.958 10.08 9.835 10.08 14,054 +0.18(+1.86%)
Feb 12, 2010 9.650 9.896 9.896 9.896 14,723 +0.12(+1.26%)
Feb 11, 2010 9.712 9.896 9.589 9.773 15,961 -0.06(-0.63%)
Feb 10, 2010 9.835 9.958 9.589 9.835 17,954 -0.06(-0.62%)
Feb 09, 2010 9.773 9.896 9.589 9.896 22,167 +0.06(+0.66%)
Feb 08, 2010 9.835 9.958 9.712 9.832 10,813 +0.06(+0.60%)
Feb 05, 2010 9.958 10.08 9.589 9.773 35,936 -0.12(-1.24%)
Feb 04, 2010 10.08 10.14 9.589 9.896 32,650 -0.25(-2.42%)
Feb 03, 2010 9.589 10.14 9.589 10.14 50,197 +0.31(+3.12%)
Feb 02, 2010 9.589 10.14 9.466 9.835 23,607 +0.06(+0.63%)
Feb 01, 2010 9.835 10.02 9.527 9.773 25,663 +0.00(+0.00%)
Jan 29, 2010 9.773 9.773 9.343 9.773 33,439 +0.06(+0.64%)
Jan 28, 2010 9.589 9.712 9.343 9.711 17,331 +0.31(+3.26%)
Jan 27, 2010 9.466 9.650 9.220 9.404 23,996 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.404 9.712 43,744 -0.43(-4.24%)
Jan 25, 2010 9.097 10.14 8.605 10.14 45,009 +1.17(+13.01%)
Jan 22, 2010 8.974 9.159 8.913 8.974 16,711 -0.25(-2.66%)
Jan 21, 2010 9.650 9.712 8.974 9.219 19,044 -0.25(-2.60%)
Jan 20, 2010 9.589 10.02 9.466 9.466 18,124 -0.37(-3.75%)
Jan 19, 2010 9.589 9.896 9.343 9.835 23,712 +0.25(+2.56%)
Jan 15, 2010 9.712 9.589 9.589 9.589 44,007 -0.12(-1.27%)
Jan 14, 2010 9.773 9.958 9.527 9.712 12,210 +0.00(+0.00%)
Jan 13, 2010 9.712 9.712 9.589 9.712 17,550 +0.18(+1.94%)
Jan 12, 2010 9.773 9.773 9.343 9.527 22,432 -0.31(-3.13%)
Jan 11, 2010 9.958 10.08 9.773 9.835 36,633 +0.06(+0.63%)
Jan 08, 2010 9.589 9.835 9.220 9.773 23,092 +0.18(+1.92%)
Jan 07, 2010 9.097 9.712 8.974 9.589 36,304 +0.55(+6.12%)
Jan 06, 2010 9.097 9.097 8.913 9.036 17,580 +0.06(+0.68%)
Jan 05, 2010 9.036 9.097 8.790 8.974 18,846 +0.06(+0.69%)
Jan 04, 2010 9.036 9.159 8.728 8.913 28,478 +0.09(+0.97%)
Dec 31, 2009 8.974 8.827 8.827 8.827 18,302 -0.15(-1.64%)
Dec 30, 2009 8.667 8.974 8.482 8.974 18,817 +0.25(+2.82%)
Dec 29, 2009 8.667 8.913 8.605 8.728 12,067 +0.06(+0.71%)
Dec 28, 2009 8.605 9.159 8.605 8.667 14,651 +0.12(+1.44%)
Dec 24, 2009 8.667 8.667 8.544 8.544 9,653 -0.12(-1.42%)
Dec 23, 2009 7.991 9.036 7.991 8.667 44,058 +0.55(+6.82%)
Dec 22, 2009 7.806 8.359 7.745 8.114 45,853 +0.18(+2.33%)
Dec 21, 2009 8.298 8.359 7.622 7.929 21,414 -0.37(-4.44%)
Dec 18, 2009 7.991 8.421 7.745 8.298 44,015 +0.06(+0.75%)
Dec 17, 2009 7.929 8.237 7.499 8.237 22,963 +0.31(+3.88%)
Dec 16, 2009 8.052 8.052 7.622 7.929 26,361 +0.12(+1.57%)
Dec 15, 2009 7.684 7.806 7.683 7.806 11,663 +0.06(+0.80%)
Dec 14, 2009 7.868 7.868 7.683 7.744 13,294 -0.00(-0.01%)
Dec 11, 2009 7.745 7.929 7.622 7.745 13,458 +0.18(+2.44%)
Dec 10, 2009 7.622 7.696 7.499 7.560 26,711 -0.25(-3.15%)
Dec 09, 2009 7.868 7.929 7.622 7.806 21,623 -0.06(-0.78%)
Dec 08, 2009 7.991 8.114 7.745 7.868 19,274 -0.18(-2.29%)
Dec 07, 2009 8.114 8.237 7.991 8.052 16,458 -0.12(-1.50%)
Dec 04, 2009 8.851 8.851 8.052 8.175 20,748 -0.18(-2.21%)
Dec 03, 2009 8.606 9.036 8.359 8.359 18,115 -0.18(-2.16%)
Dec 02, 2009 8.913 9.159 8.421 8.544 16,235 -0.31(-3.47%)
Dec 01, 2009 8.974 9.221 8.421 8.851 16,648 -0.25(-2.70%)
Nov 30, 2009 8.359 9.404 8.359 9.097 48,931 +0.92(+11.28%)
Nov 27, 2009 7.929 8.421 7.868 8.175 22,231 -0.25(-2.92%)
Nov 25, 2009 9.527 9.650 8.421 8.421 31,470 -0.80(-8.67%)
Nov 24, 2009 9.097 9.589 9.097 9.220 33,709 +0.06(+0.67%)
Nov 23, 2009 9.650 10.33 9.097 9.159 109,253 -0.25(-2.61%)
Nov 20, 2009 8.605 9.650 8.359 9.404 124,806 +0.68(+7.75%)
Nov 19, 2009 7.745 8.913 7.253 8.728 166,432 +1.35(+18.33%)
Nov 18, 2009 6.761 7.376 6.761 7.376 142,189 +0.74(+11.11%)
Nov 17, 2009 6.638 6.761 6.454 6.638 88,633 +0.00(+0.00%)
Nov 16, 2009 7.130 7.253 6.331 6.638 188,364 -0.37(-5.26%)
Nov 13, 2009 6.842 7.007 6.700 7.007 39,219 +0.12(+1.79%)
Nov 12, 2009 7.007 7.130 6.700 6.884 140,090 -0.06(-0.88%)
Nov 11, 2009 6.638 7.007 6.638 6.945 69,244 +0.31(+4.62%)
Nov 10, 2009 6.946 6.946 6.577 6.638 73,934 -0.06(-0.92%)
Nov 09, 2009 7.069 7.069 6.638 6.700 42,527 -0.11(-1.58%)
Nov 06, 2009 6.761 6.823 6.577 6.807 47,094 +0.08(+1.14%)
Nov 05, 2009 7.499 7.499 6.638 6.731 192,124 -0.15(-2.23%)
Nov 04, 2009 7.806 7.806 6.823 6.884 39,048 +0.31(+4.67%)
Nov 03, 2009 6.515 6.823 6.515 6.577 24,839 +0.12(+1.90%)
Nov 02, 2009 6.946 7.376 6.454 6.454 63,054 -0.49(-7.08%)
Oct 30, 2009 7.806 7.806 6.331 6.946 123,126 -0.86(-11.02%)
Oct 29, 2009 7.929 8.298 7.376 7.806 49,678 -0.55(-6.62%)
Oct 28, 2009 8.738 8.851 7.991 8.359 39,085 -0.37(-4.23%)
Oct 27, 2009 8.913 9.036 8.605 8.728 4,072 -0.18(-2.07%)
Oct 26, 2009 8.667 9.281 8.667 8.913 6,036 +0.06(+0.69%)
Oct 23, 2009 8.790 8.851 8.667 8.851 24,329 -0.18(-2.04%)
Oct 22, 2009 9.281 9.343 9.036 9.036 32,495 -0.37(-3.92%)
Oct 21, 2009 9.404 9.527 9.220 9.404 11,127 -0.12(-1.29%)
Oct 20, 2009 9.466 9.527 9.343 9.527 7,359 +0.06(+0.65%)
Oct 19, 2009 9.589 9.896 9.404 9.466 19,577 -0.12(-1.28%)
Oct 16, 2009 9.589 9.712 9.589 9.589 5,975 -0.12(-1.27%)
Oct 15, 2009 9.896 9.958 9.589 9.712 7,896 -0.12(-1.25%)
Oct 14, 2009 9.896 10.01 9.773 9.835 9,620 -0.06(-0.62%)
Oct 13, 2009 10.02 10.20 9.835 9.896 4,331 -0.31(-3.01%)
Oct 12, 2009 10.20 10.39 9.927 10.20 85,048 +0.00(+0.00%)
Oct 09, 2009 10.20 10.26 10.02 10.20 13,172 +0.00(+0.00%)
Oct 08, 2009 10.45 10.45 10.08 10.20 31,178 +0.12(+1.22%)
Oct 07, 2009 10.26 10.26 9.835 10.08 16,462 -0.06(-0.61%)
Oct 06, 2009 10.26 10.26 9.835 10.14 14,364 -0.06(-0.60%)
Oct 05, 2009 10.14 10.20 9.835 10.20 80,876 +0.37(+3.75%)
Oct 02, 2009 9.527 9.896 9.159 9.835 48,394 +0.43(+4.58%)
Oct 01, 2009 9.896 9.896 9.159 9.404 58,861 -0.49(-4.97%)
Sep 30, 2009 10.14 10.26 9.589 9.896 46,397 +0.00(+0.00%)
Sep 29, 2009 9.958 10.14 9.712 9.896 19,384 +0.25(+2.55%)
Sep 28, 2009 9.466 10.14 9.466 9.650 24,621 +0.00(+0.00%)
Sep 25, 2009 9.343 9.650 9.281 9.650 17,832 +0.18(+1.95%)
Sep 24, 2009 9.835 9.958 9.343 9.466 44,316 -0.31(-3.15%)
Sep 23, 2009 10.76 10.76 9.712 9.774 31,912 -0.43(-4.21%)
Sep 22, 2009 9.896 10.63 9.896 10.20 47,038 +0.12(+1.22%)
Sep 21, 2009 10.57 10.57 9.773 10.08 28,992 -0.49(-4.65%)
Sep 18, 2009 11.37 11.43 10.51 10.57 30,489 -0.31(-2.82%)
Sep 17, 2009 10.14 11.31 10.08 10.88 106,104 +1.35(+14.20%)
Sep 16, 2009 9.281 10.08 9.281 9.527 66,069 +0.18(+1.97%)
Sep 15, 2009 9.527 9.650 9.281 9.343 53,796 -0.18(-1.94%)
Sep 14, 2009 9.343 9.527 9.281 9.527 30,916 +0.18(+1.97%)
Sep 11, 2009 9.589 9.835 9.281 9.343 46,716 -0.18(-1.94%)
Sep 10, 2009 9.773 9.773 9.411 9.527 43,784 -0.06(-0.64%)
Sep 09, 2009 9.896 10.02 9.465 9.589 73,328 -0.61(-6.02%)
Sep 08, 2009 10.39 10.51 9.896 10.20 31,195 -0.16(-1.54%)
Sep 04, 2009 10.02 10.70 10.02 10.36 13,874 +0.04(+0.36%)
Sep 03, 2009 10.39 10.39 10.02 10.33 9,554 +0.06(+0.60%)
Sep 02, 2009 10.02 10.26 9.835 10.26 21,056 +0.55(+5.69%)
Sep 01, 2009 9.466 9.896 9.466 9.712 28,511 +0.00(+0.01%)
Aug 31, 2009 10.20 10.27 9.589 9.712 23,515 -0.55(-5.39%)
Aug 28, 2009 10.76 10.76 10.20 10.26 25,629 -0.37(-3.47%)
Aug 27, 2009 10.76 10.76 10.14 10.63 27,634 +0.06(+0.58%)
Aug 26, 2009 10.20 10.57 10.02 10.57 34,305 +0.55(+5.52%)
Aug 25, 2009 11.31 11.31 9.527 10.02 170,422 -1.29(-11.41%)
Aug 24, 2009 12.60 12.60 11.06 11.31 77,768 -0.98(-8.00%)
Aug 21, 2009 14.01 15.37 11.06 12.29 220,105 -0.61(-4.76%)
Aug 20, 2009 13.03 13.03 12.54 12.91 34,116 +0.06(+0.48%)
Aug 19, 2009 12.85 13.03 12.29 12.85 24,504 +0.00(+0.00%)
Aug 18, 2009 11.80 12.97 11.80 12.85 51,163 +1.60(+14.21%)
Aug 17, 2009 11.37 12.60 11.19 11.25 74,949 -0.49(-4.19%)
Aug 14, 2009 10.76 11.80 10.70 11.74 74,469 +1.11(+10.41%)
Aug 13, 2009 9.404 10.63 9.220 10.63 51,025 +1.23(+13.07%)
Aug 12, 2009 9.220 9.404 8.912 9.404 48,974 +0.12(+1.32%)
Aug 11, 2009 9.712 9.712 8.790 9.281 31,842 -0.25(-2.58%)
Aug 10, 2009 8.913 9.773 8.544 9.527 64,836 +0.80(+9.15%)
Aug 07, 2009 9.220 9.220 8.482 8.728 49,458 +0.06(+0.71%)
Aug 06, 2009 9.527 9.527 8.482 8.667 54,236 -0.73(-7.78%)
Aug 05, 2009 9.896 9.958 9.036 9.398 75,353 -0.37(-3.84%)
Aug 04, 2009 10.14 10.33 9.220 9.773 72,713 -0.06(-0.63%)
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.