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

Global Partners LP (NY: GLP )

45.44 +1.87 (+4.28%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
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%)
Apr 01, 2009 3.069 3.115 2.955 3.115 26,286 +0.01(+0.24%)
Mar 31, 2009 3.014 3.117 3.008 3.107 50,450 +0.13(+4.24%)
Mar 30, 2009 3.099 3.099 2.955 2.981 67,932 -0.19(-6.05%)
Mar 26, 2009 3.044 3.372 2.993 3.173 145,062 +0.17(+5.55%)
Mar 25, 2009 2.933 3.056 2.913 3.006 93,823 +0.12(+4.11%)
Mar 24, 2009 2.867 2.928 2.862 2.887 68,550 -0.01(-0.17%)
Mar 23, 2009 2.786 2.892 2.690 2.892 156,237 +0.08(+2.78%)
Mar 20, 2009 2.862 2.892 2.779 2.814 40,181 -0.05(-1.68%)
Mar 19, 2009 2.911 2.918 2.789 2.862 83,190 +0.01(+0.44%)
Mar 18, 2009 2.905 2.978 2.842 2.849 49,524 -0.07(-2.46%)
Mar 17, 2009 2.945 3.019 2.814 2.921 47,002 -0.07(-2.41%)
Mar 16, 2009 2.991 3.026 2.928 2.993 132,932 +0.00(+0.08%)
Mar 13, 2009 3.034 3.069 2.948 2.991 0 -0.03(-0.84%)
Mar 12, 2009 2.761 3.097 2.690 3.016 161,447 +0.35(+13.07%)
Mar 11, 2009 2.662 2.829 2.589 2.667 122,722 +0.02(+0.67%)
Mar 10, 2009 2.301 2.741 2.301 2.650 193,300 +0.32(+13.90%)
Mar 09, 2009 2.412 2.412 2.294 2.326 72,940 -0.16(-6.59%)
Mar 06, 2009 2.470 2.523 2.400 2.491 0 +0.04(+1.65%)
Mar 05, 2009 2.493 2.493 2.425 2.450 70,660 -0.06(-2.22%)
Mar 04, 2009 2.463 2.508 2.167 2.506 143,842 -0.09(-3.41%)
Mar 02, 2009 2.541 2.614 2.526 2.594 219,978 -0.11(-4.02%)
Feb 27, 2009 2.685 2.736 2.549 2.703 0 -0.08(-2.73%)
Feb 26, 2009 2.657 2.801 2.617 2.779 95,407 +0.11(+4.27%)
Feb 25, 2009 2.577 2.665 2.564 2.665 30,779 +0.07(+2.63%)
Feb 24, 2009 2.627 2.827 2.526 2.597 223,711 -0.06(-2.19%)
Feb 23, 2009 2.996 2.996 2.541 2.655 202,163 -0.34(-11.38%)
Feb 20, 2009 3.158 3.185 2.981 2.996 73,562 -0.20(-6.17%)
Feb 19, 2009 3.163 3.279 3.158 3.193 62,549 +0.02(+0.64%)
Feb 18, 2009 3.225 3.225 3.160 3.173 28,166 -0.01(-0.32%)
Feb 17, 2009 3.221 3.259 3.160 3.183 52,648 -0.11(-3.23%)
Feb 13, 2009 3.322 3.395 3.259 3.289 11,781 -0.03(-0.84%)
Feb 12, 2009 3.195 3.317 3.160 3.317 25,894 +0.07(+2.02%)
Feb 11, 2009 3.264 3.264 3.160 3.251 27,711 -0.05(-1.61%)
Feb 10, 2009 3.347 3.415 3.208 3.304 86,824 +0.01(+0.15%)
Feb 09, 2009 3.289 3.390 3.289 3.299 21,266 +0.02(+0.46%)
Feb 06, 2009 3.302 3.405 3.284 3.284 19,889 -0.00(-0.08%)
Feb 05, 2009 3.362 3.362 3.284 3.286 9,520 -0.13(-3.80%)
Feb 04, 2009 3.451 3.451 3.279 3.416 27,228 +0.07(+2.07%)
Feb 03, 2009 3.461 3.461 3.284 3.347 42,580 -0.09(-2.57%)
Feb 02, 2009 3.461 3.473 3.413 3.435 44,104 -0.04(-1.23%)
Jan 30, 2009 3.453 3.663 3.440 3.478 0 +0.06(+1.85%)
Jan 29, 2009 3.405 3.478 3.405 3.415 59,017 +0.01(+0.15%)
Jan 28, 2009 3.632 3.632 3.347 3.410 122,263 -0.04(-1.10%)
Jan 27, 2009 3.511 3.511 3.423 3.448 35,656 -0.01(-0.29%)
Jan 26, 2009 3.302 3.471 3.271 3.458 55,716 +0.25(+7.80%)
Jan 23, 2009 3.120 3.347 3.107 3.208 136,253 +0.08(+2.67%)
Jan 22, 2009 3.031 3.213 2.930 3.125 60,189 +0.09(+3.08%)
Jan 21, 2009 2.930 3.125 2.900 3.031 27,513 +0.17(+5.82%)
Jan 20, 2009 2.953 3.158 2.865 2.865 30,878 -0.04(-1.48%)
Jan 16, 2009 2.882 3.064 2.824 2.907 48,146 +0.11(+3.79%)
Jan 15, 2009 3.137 3.137 2.779 2.801 39,900 -0.10(-3.56%)
Jan 14, 2009 2.769 3.084 2.723 2.905 91,713 +0.05(+1.77%)
Jan 13, 2009 2.925 2.925 2.733 2.854 65,506 -0.04(-1.31%)
Jan 12, 2009 3.006 3.006 2.892 2.892 89,270 -0.04(-1.21%)
Jan 09, 2009 2.930 3.029 2.769 2.928 77,806 -0.02(-0.69%)
Jan 08, 2009 2.963 3.029 2.900 2.948 62,244 -0.02(-0.60%)
Jan 07, 2009 2.865 3.029 2.817 2.966 157,421 -0.00(-0.08%)
Jan 06, 2009 2.981 3.031 2.779 2.968 191,063 +0.04(+1.29%)
Jan 05, 2009 2.756 2.993 2.756 2.930 242,642 +0.11(+3.92%)
Jan 02, 2009 2.852 2.923 2.809 2.820 0 -0.04(-1.25%)
Jan 01, 2009 2.549 2.857 2.455 2.855 0 +0.00(+0.00%)
Dec 31, 2008 2.549 2.857 2.455 2.855 144,116 +0.32(+12.70%)
Dec 30, 2008 2.402 2.642 2.400 2.534 82,540 +0.13(+5.58%)
Dec 29, 2008 2.539 2.604 2.400 2.400 90,260 -0.17(-6.59%)
Dec 26, 2008 2.607 2.652 2.526 2.569 39,821 -0.04(-1.36%)
Dec 24, 2008 2.594 2.751 2.594 2.604 36,884 +0.01(+0.49%)
Dec 23, 2008 2.652 2.695 2.470 2.592 163,015 -0.05(-1.72%)
Dec 22, 2008 2.779 2.779 2.627 2.637 104,175 -0.02(-0.57%)
Dec 19, 2008 2.645 2.887 2.589 2.652 172,025 +0.05(+2.04%)
Dec 18, 2008 2.791 2.875 2.578 2.599 138,367 -0.16(-5.68%)
Dec 17, 2008 2.981 3.021 2.756 2.756 43,724 -0.17(-5.95%)
Dec 16, 2008 2.928 3.011 2.925 2.930 21,773 +0.03(+0.87%)
Dec 15, 2008 3.163 3.216 2.806 2.905 61,808 -0.30(-9.45%)
Dec 12, 2008 3.155 3.208 3.062 3.208 151,764 +0.07(+2.09%)
Dec 11, 2008 3.142 3.248 3.069 3.142 84,987 +0.00(+0.00%)
Dec 10, 2008 3.044 3.158 2.878 3.142 263,976 +0.27(+9.41%)
Dec 09, 2008 2.741 2.872 2.700 2.872 128,961 +0.19(+7.26%)
Dec 08, 2008 2.561 2.779 2.561 2.678 51,591 +0.15(+6.00%)
Dec 05, 2008 2.384 2.564 2.337 2.526 76,836 +0.12(+5.04%)
Dec 04, 2008 2.435 2.513 2.267 2.405 105,153 -0.05(-1.96%)
Dec 03, 2008 2.344 2.549 2.337 2.453 93,154 +0.02(+0.62%)
Dec 02, 2008 2.617 2.667 2.422 2.438 198,604 -0.12(-4.83%)
Dec 01, 2008 2.837 2.854 2.529 2.561 135,434 -0.32(-11.05%)
Nov 28, 2008 2.261 2.880 2.231 2.880 85,905 +0.65(+28.96%)
Nov 26, 2008 2.109 2.233 2.069 2.233 114,013 +0.13(+6.25%)
Nov 25, 2008 2.233 2.233 2.046 2.102 131,305 -0.13(-5.88%)
Nov 24, 2008 2.021 2.253 1.940 2.233 347,748 +0.21(+10.50%)
Nov 21, 2008 1.920 2.021 1.781 2.021 214,998 +0.09(+4.44%)
Nov 20, 2008 2.147 2.147 1.902 1.935 265,956 -0.24(-10.93%)
Nov 19, 2008 2.314 2.314 2.150 2.172 138,470 -0.17(-7.13%)
Nov 18, 2008 2.362 2.481 2.306 2.339 51,733 -0.06(-2.53%)
Nov 17, 2008 2.551 2.551 2.203 2.400 91,230 -0.13(-5.00%)
Nov 14, 2008 2.660 2.705 2.498 2.526 91,396 -0.11(-4.21%)
Nov 13, 2008 2.660 2.660 2.435 2.637 92,857 -0.05(-1.97%)
Nov 12, 2008 2.655 2.718 2.652 2.690 50,450 +0.00(+0.00%)
Nov 11, 2008 2.779 2.809 2.652 2.690 157,568 -0.00(-0.09%)
Nov 10, 2008 2.779 2.880 2.599 2.693 173,933 -0.09(-3.09%)
Nov 07, 2008 2.652 2.834 2.450 2.779 236,233 +0.18(+6.80%)
Nov 06, 2008 3.435 3.435 2.589 2.602 360,405 -0.83(-24.26%)
Nov 05, 2008 3.385 3.539 3.352 3.435 159,539 +0.08(+2.26%)
Nov 04, 2008 3.160 3.461 3.160 3.360 218,921 +0.11(+3.42%)
Nov 03, 2008 3.140 3.248 2.968 3.248 341,513 +0.22(+7.17%)
Oct 31, 2008 2.799 3.051 2.794 3.031 229,075 +0.28(+10.09%)
Oct 30, 2008 2.698 2.809 2.698 2.753 153,838 +0.10(+3.81%)
Oct 29, 2008 2.662 2.680 2.592 2.652 146,792 +0.07(+2.84%)
Oct 28, 2008 2.640 2.665 2.564 2.579 75,751 -0.02(-0.78%)
Oct 27, 2008 2.589 2.650 2.569 2.599 168,078 +0.04(+1.38%)
Oct 24, 2008 2.470 2.728 2.470 2.564 228,830 -0.18(-6.45%)
Oct 23, 2008 2.680 2.776 2.670 2.741 107,295 +0.09(+3.33%)
Oct 22, 2008 2.652 2.705 2.475 2.652 146,459 -0.04(-1.50%)
Oct 21, 2008 2.571 2.713 2.493 2.693 225,168 +0.12(+4.72%)
Oct 20, 2008 2.281 2.571 2.281 2.571 201,423 +0.39(+18.10%)
Oct 17, 2008 2.223 2.392 2.177 2.177 222,583 -0.07(-3.15%)
Oct 16, 2008 2.337 2.374 2.233 2.248 44,160 -0.08(-3.47%)
Oct 15, 2008 2.385 2.425 2.309 2.329 46,919 -0.06(-2.33%)
Oct 14, 2008 2.074 2.508 2.074 2.385 279,962 +0.35(+17.12%)
Oct 13, 2008 1.895 2.632 1.895 2.036 464,153 +0.33(+19.41%)
Oct 10, 2008 1.773 1.799 1.488 1.705 261,474 -0.09(-5.20%)
Oct 09, 2008 2.008 2.021 1.791 1.799 208,854 -0.19(-9.76%)
Oct 08, 2008 1.932 2.001 1.857 1.993 310,409 +0.04(+1.81%)
Oct 07, 2008 2.147 2.172 1.955 1.958 151,792 -0.22(-9.99%)
Oct 06, 2008 2.273 2.273 2.036 2.175 155,184 -0.12(-5.38%)
Oct 03, 2008 2.410 2.478 2.296 2.299 81,044 -0.05(-2.15%)
Oct 02, 2008 2.430 2.430 2.339 2.349 41,967 -0.06(-2.62%)
Oct 01, 2008 2.463 2.463 2.339 2.412 76,254 +0.02(+0.74%)
Sep 30, 2008 2.273 2.395 2.094 2.395 118,930 +0.06(+2.49%)
Sep 29, 2008 2.526 2.539 2.337 2.337 63,724 -0.20(-7.96%)
Sep 26, 2008 2.450 2.561 2.366 2.539 0 +0.00(+0.10%)
Sep 25, 2008 2.728 2.728 2.526 2.536 334,617 -0.25(-9.06%)
Sep 24, 2008 2.887 2.905 2.779 2.789 92,833 -0.08(-2.73%)
Sep 23, 2008 2.895 2.911 2.844 2.867 60,886 -0.21(-6.89%)
Sep 22, 2008 3.259 3.296 3.016 3.079 84,500 -0.17(-5.14%)
Sep 19, 2008 2.680 3.531 2.652 3.246 0 +0.61(+22.97%)
Sep 18, 2008 2.662 2.746 2.294 2.640 226,280 -0.01(-0.48%)
Sep 17, 2008 2.784 2.804 2.587 2.652 409,707 -0.15(-5.41%)
Sep 16, 2008 2.779 2.827 2.733 2.804 215,022 -0.06(-2.20%)
Sep 15, 2008 2.928 3.122 2.779 2.867 70,731 -0.11(-3.73%)
Sep 12, 2008 2.928 3.001 2.928 2.978 128,957 +0.07(+2.52%)
Sep 11, 2008 2.918 2.920 2.880 2.905 97,901 -0.02(-0.78%)
Sep 10, 2008 2.829 2.953 2.771 2.928 118,261 +0.08(+2.66%)
Sep 09, 2008 2.870 2.938 2.791 2.852 139,702 -0.04(-1.31%)
Sep 08, 2008 3.046 3.046 2.811 2.890 71,040 -0.07(-2.31%)
Sep 05, 2008 3.008 3.029 2.897 2.958 0 -0.07(-2.29%)
Sep 04, 2008 3.094 3.158 2.991 3.027 128,447 -0.05(-1.77%)
Sep 03, 2008 3.130 3.130 3.079 3.082 29,888 -0.05(-1.53%)
Sep 02, 2008 3.334 3.334 3.120 3.130 106,250 -0.01(-0.32%)
Aug 29, 2008 3.165 3.186 3.140 3.140 61,361 -0.02(-0.64%)
Aug 28, 2008 3.190 3.481 3.094 3.160 135,897 -0.02(-0.71%)
Aug 27, 2008 3.410 3.410 3.183 3.183 128,411 +0.05(+1.61%)
Aug 26, 2008 3.198 3.211 3.125 3.132 66,903 -0.01(-0.16%)
Aug 25, 2008 3.261 3.269 3.137 3.137 67,319 -0.04(-1.27%)
Aug 22, 2008 3.130 3.264 3.130 3.178 37,212 +0.06(+1.78%)
Aug 21, 2008 3.120 3.152 3.107 3.122 18,210 -0.03(-0.80%)
Aug 20, 2008 3.145 3.183 3.099 3.147 53,467 +0.02(+0.56%)
Aug 19, 2008 3.264 3.264 3.130 3.130 138,169 -0.14(-4.32%)
Aug 18, 2008 3.259 3.296 3.259 3.271 75,613 -0.01(-0.31%)
Aug 15, 2008 3.397 3.420 3.271 3.281 0 -0.07(-2.18%)
Aug 14, 2008 3.307 3.355 3.248 3.355 158,411 +0.08(+2.39%)
Aug 13, 2008 3.248 3.286 3.236 3.276 38,598 -0.00(-0.08%)
Aug 12, 2008 3.324 3.324 3.259 3.279 55,621 +0.05(+1.56%)
Aug 11, 2008 3.271 3.375 3.208 3.228 98,099 -0.00(-0.02%)
Aug 08, 2008 3.238 3.269 3.211 3.229 117,564 -0.02(-0.51%)
Aug 07, 2008 3.274 3.291 3.228 3.245 227,777 -0.03(-0.87%)
Aug 06, 2008 3.259 3.284 3.233 3.274 32,066 +0.02(+0.47%)
Aug 05, 2008 3.228 3.347 3.195 3.259 59,579 +0.02(+0.62%)
Aug 04, 2008 3.375 3.397 3.236 3.238 50,324 -0.14(-4.04%)
Aug 01, 2008 3.493 3.493 3.334 3.375 109,931 -0.14(-4.09%)
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%)
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.