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, 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%)
Aug 01, 2007 9.857 10.43 9.857 9.942 210,212 -0.11(-1.11%)
Jul 31, 2007 9.902 10.10 9.816 10.05 112,429 +0.22(+2.24%)
Jul 30, 2007 10.05 10.26 9.753 9.834 90,656 -0.09(-0.89%)
Jul 27, 2007 9.849 9.993 9.745 9.922 101,345 +0.00(+0.00%)
Jul 26, 2007 9.978 9.978 9.762 9.922 28,503 -0.06(-0.63%)
Jul 25, 2007 9.814 10.02 9.810 9.985 89,864 +0.02(+0.20%)
Jul 24, 2007 9.945 10.20 9.940 9.965 93,031 +0.03(+0.25%)
Jul 23, 2007 9.978 10.09 9.940 9.940 237,527 -0.04(-0.40%)
Jul 20, 2007 9.940 10.16 9.940 9.980 102,928 +0.04(+0.41%)
Jul 19, 2007 9.902 10.28 9.902 9.940 175,374 +0.07(+0.72%)
Jul 18, 2007 9.548 9.922 9.447 9.869 144,100 +0.27(+2.82%)
Jul 17, 2007 9.637 9.745 9.561 9.599 138,953 -0.08(-0.78%)
Jul 16, 2007 9.521 9.725 9.457 9.675 127,869 +0.20(+2.16%)
Jul 13, 2007 9.422 9.586 9.422 9.470 100,553 +0.05(+0.54%)
Jul 12, 2007 9.725 9.725 9.379 9.420 282,658 -0.25(-2.59%)
Jul 11, 2007 9.510 9.963 9.510 9.670 165,873 +0.20(+2.08%)
Jul 10, 2007 9.599 9.851 9.468 9.473 272,365 +0.01(+0.11%)
Jul 09, 2007 9.675 9.695 9.447 9.462 161,914 -0.02(-0.24%)
Jul 06, 2007 9.460 9.516 9.374 9.485 67,299 +0.01(+0.13%)
Jul 05, 2007 9.536 9.536 9.364 9.473 71,258 +0.00(+0.00%)
Jul 03, 2007 9.349 9.801 9.349 9.473 123,514 +0.09(+1.00%)
Jul 02, 2007 9.079 9.574 9.079 9.379 126,681 +0.30(+3.31%)
Jun 29, 2007 8.727 9.079 8.727 9.079 93,031 +0.31(+3.57%)
Jun 28, 2007 8.841 8.841 8.657 8.765 51,860 -0.11(-1.28%)
Jun 27, 2007 8.778 9.000 8.634 8.879 153,997 -0.06(-0.71%)
Jun 26, 2007 9.043 9.046 8.904 8.942 35,233 -0.10(-1.14%)
Jun 25, 2007 9.139 9.190 8.972 9.046 120,743 -0.28(-3.01%)
Jun 22, 2007 9.351 9.397 9.248 9.326 61,757 -0.05(-0.57%)
Jun 21, 2007 9.205 9.407 9.195 9.379 66,903 +0.21(+2.31%)
Jun 20, 2007 9.096 9.238 9.051 9.167 65,320 +0.11(+1.17%)
Jun 19, 2007 9.106 9.182 8.993 9.061 195,168 -0.21(-2.26%)
Jun 18, 2007 9.311 9.473 9.263 9.270 281,074 +0.02(+0.25%)
Jun 15, 2007 9.220 9.364 9.157 9.248 65,320 +0.09(+1.02%)
Jun 14, 2007 8.596 9.192 8.596 9.154 171,020 +0.48(+5.59%)
Jun 13, 2007 8.465 8.692 8.465 8.669 85,510 +0.06(+0.65%)
Jun 12, 2007 8.821 8.899 8.217 8.614 299,285 -0.27(-3.04%)
Jun 11, 2007 8.993 8.993 8.614 8.884 238,909 -0.10(-1.10%)
Jun 08, 2007 9.187 9.187 8.192 8.983 393,009 -0.27(-2.89%)
Jun 07, 2007 9.447 9.447 9.225 9.250 127,077 -0.20(-2.09%)
Jun 06, 2007 9.473 9.518 9.407 9.447 114,013 +0.01(+0.13%)
Jun 05, 2007 9.450 9.478 9.351 9.435 121,535 -0.01(-0.13%)
Jun 04, 2007 9.776 9.788 9.432 9.447 261,969 +0.00(+0.03%)
Jun 01, 2007 9.470 9.591 9.389 9.445 209,024 -0.02(-0.19%)
May 31, 2007 9.442 9.473 9.407 9.462 75,217 +0.02(+0.24%)
May 30, 2007 9.523 9.599 9.364 9.440 251,383 -0.08(-0.88%)
May 29, 2007 9.725 9.728 9.409 9.523 455,079 +0.27(+2.95%)
May 25, 2007 9.164 9.324 9.157 9.250 81,582 -0.04(-0.44%)
May 24, 2007 9.498 9.564 9.223 9.291 131,827 -0.16(-1.66%)
May 23, 2007 9.354 9.647 9.354 9.447 163,498 +0.03(+0.32%)
May 22, 2007 9.346 9.470 9.341 9.417 85,905 +0.07(+0.76%)
May 21, 2007 9.354 9.420 9.301 9.346 140,933 -0.05(-0.54%)
May 18, 2007 13.24 9.523 9.351 9.397 89,072 +0.04(+0.40%)
May 17, 2007 9.308 9.377 9.308 9.359 86,697 -0.01(-0.13%)
May 16, 2007 9.374 9.392 9.308 9.372 150,434 -0.07(-0.70%)
May 15, 2007 9.422 9.510 9.298 9.437 219,713 -0.14(-1.50%)
May 14, 2007 9.409 9.581 9.245 9.581 174,187 +0.15(+1.58%)
May 11, 2007 9.354 9.498 9.351 9.432 209,024 -0.07(-0.69%)
May 10, 2007 9.334 9.561 9.260 9.498 830,951 +0.22(+2.42%)
May 09, 2007 9.245 9.409 9.245 9.273 130,244 +0.00(+0.03%)
May 08, 2007 9.339 9.339 9.220 9.270 96,198 -0.05(-0.51%)
May 07, 2007 9.500 9.586 9.121 9.318 272,761 -0.17(-1.78%)
May 04, 2007 9.435 9.566 9.346 9.488 115,596 +0.05(+0.56%)
May 03, 2007 9.384 9.435 9.296 9.435 96,990 +0.13(+1.41%)
May 02, 2007 9.311 9.432 9.273 9.303 101,741 -0.18(-1.92%)
May 01, 2007 9.521 9.521 9.321 9.485 135,786 +0.03(+0.29%)
Apr 30, 2007 9.212 9.473 9.144 9.457 146,079 +0.24(+2.63%)
Apr 27, 2007 9.321 9.346 9.071 9.215 115,596 -0.17(-1.80%)
Apr 26, 2007 9.346 9.384 9.324 9.384 58,194 +0.06(+0.65%)
Apr 25, 2007 9.182 9.346 9.096 9.324 142,120 +0.12(+1.26%)
Apr 24, 2007 8.998 9.217 8.983 9.207 138,162 +0.21(+2.33%)
Apr 23, 2007 8.955 9.058 8.942 8.998 98,178 +0.04(+0.45%)
Apr 20, 2007 8.727 9.076 8.727 8.957 175,374 +0.23(+2.63%)
Apr 19, 2007 8.715 8.796 8.626 8.727 63,736 -0.05(-0.58%)
Apr 18, 2007 8.778 8.851 8.677 8.778 1,534,034 +0.05(+0.58%)
Apr 17, 2007 8.639 8.763 8.639 8.727 51,464 +0.12(+1.38%)
Apr 16, 2007 8.636 8.654 8.538 8.609 128,660 +0.04(+0.44%)
Apr 13, 2007 8.677 8.788 8.525 8.571 81,155 -0.10(-1.14%)
Apr 12, 2007 8.374 8.690 8.273 8.669 190,022 +0.27(+3.25%)
Apr 11, 2007 8.270 8.399 8.210 8.396 138,953 -0.07(-0.84%)
Apr 10, 2007 8.614 8.669 8.088 8.467 344,019 -0.22(-2.59%)
Apr 09, 2007 8.780 8.894 8.619 8.692 246,237 -0.09(-1.01%)
Apr 05, 2007 8.975 8.975 8.634 8.780 364,209 -0.26(-2.85%)
Apr 04, 2007 9.460 9.599 8.861 9.038 182,896 -0.34(-3.66%)
Apr 03, 2007 9.346 9.445 8.967 9.382 213,379 +0.04(+0.38%)
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.