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

Global Partners LP (NY: GLP )

45.40 +0.95 (+2.14%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 24, 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 (%)
Sep 30, 2010 6.718 6.769 6.656 6.662 88,833 -0.03(-0.44%)
Sep 29, 2010 6.680 6.707 6.629 6.691 57,442 +0.03(+0.52%)
Sep 28, 2010 6.624 6.688 6.605 6.656 70,558 +0.00(+0.04%)
Sep 27, 2010 6.581 6.702 6.546 6.654 121,049 +0.11(+1.64%)
Sep 24, 2010 6.654 6.654 6.546 6.546 76,697 +0.00(+0.06%)
Sep 23, 2010 6.662 6.662 6.535 6.542 66,864 -0.11(-1.59%)
Sep 22, 2010 6.573 6.670 6.549 6.648 65,206 +0.06(+0.94%)
Sep 21, 2010 6.635 6.747 6.533 6.586 123,949 -0.03(-0.41%)
Sep 20, 2010 6.769 6.777 6.600 6.613 211,120 -0.14(-2.07%)
Sep 17, 2010 6.753 6.761 6.581 6.753 245,490 +0.07(+1.04%)
Sep 15, 2010 6.667 6.707 6.573 6.683 105,867 +0.02(+0.24%)
Sep 14, 2010 6.662 6.739 6.605 6.667 67,330 -0.03(-0.48%)
Sep 13, 2010 6.721 6.737 6.619 6.699 158,225 +0.03(+0.52%)
Sep 10, 2010 6.605 6.715 6.589 6.664 110,523 +0.14(+2.22%)
Sep 09, 2010 6.517 6.589 6.436 6.519 68,307 +0.06(+0.87%)
Sep 08, 2010 6.506 6.643 6.423 6.463 364,978 -0.05(-0.70%)
Sep 07, 2010 6.552 6.552 6.356 6.509 198,503 +0.03(+0.46%)
Sep 03, 2010 6.645 6.707 6.407 6.479 235,027 -0.16(-2.42%)
Sep 02, 2010 6.745 6.747 6.573 6.640 111,995 -0.07(-1.00%)
Sep 01, 2010 6.699 6.723 6.686 6.707 286,707 +0.04(+0.64%)
Aug 31, 2010 6.680 6.680 6.604 6.664 177,663 +0.01(+0.16%)
Aug 30, 2010 6.635 6.694 6.600 6.654 303,577 +0.01(+0.20%)
Aug 27, 2010 6.640 6.640 6.506 6.640 111,913 +0.09(+1.43%)
Aug 26, 2010 6.485 6.565 6.466 6.546 139,548 +0.07(+1.04%)
Aug 25, 2010 6.428 6.479 6.388 6.479 230,487 +0.04(+0.62%)
Aug 24, 2010 6.401 6.479 6.356 6.439 272,659 +0.02(+0.33%)
Aug 23, 2010 6.262 6.487 6.238 6.417 231,222 +0.17(+2.66%)
Aug 20, 2010 6.171 6.307 6.134 6.251 120,971 +0.07(+1.08%)
Aug 19, 2010 6.230 6.358 6.184 6.184 216,596 -0.05(-0.73%)
Aug 18, 2010 6.307 6.345 6.227 6.230 152,072 -0.02(-0.34%)
Aug 17, 2010 6.238 6.262 6.168 6.251 121,485 +0.05(+0.78%)
Aug 16, 2010 6.246 6.251 6.141 6.203 123,583 -0.05(-0.86%)
Aug 13, 2010 6.256 6.417 6.157 6.256 161,356 +0.12(+2.01%)
Aug 12, 2010 6.039 6.180 6.036 6.133 185,148 +0.07(+1.15%)
Aug 11, 2010 6.106 6.181 6.053 6.063 230,901 -0.15(-2.38%)
Aug 10, 2010 6.356 6.439 6.155 6.211 231,427 -0.23(-3.54%)
Aug 09, 2010 6.439 6.447 6.227 6.439 375,731 +0.01(+0.08%)
Aug 06, 2010 6.434 6.554 6.289 6.434 271,924 +0.07(+1.05%)
Aug 05, 2010 6.171 6.485 6.077 6.366 609,909 -0.20(-3.02%)
Aug 04, 2010 6.576 6.656 6.541 6.565 133,632 -0.05(-0.69%)
Aug 03, 2010 6.554 6.678 6.431 6.611 316,544 +0.04(+0.57%)
Aug 02, 2010 6.672 6.702 6.396 6.573 313,156 -0.04(-0.54%)
Jul 30, 2010 6.609 6.635 6.543 6.609 248,691 -0.02(-0.28%)
Jul 29, 2010 6.614 6.638 6.511 6.627 355,719 +0.01(+0.20%)
Jul 28, 2010 6.669 6.669 6.590 6.614 163,687 -0.02(-0.28%)
Jul 27, 2010 6.630 6.688 6.519 6.632 325,808 +0.02(+0.24%)
Jul 26, 2010 6.440 6.627 6.427 6.616 456,555 +0.18(+2.74%)
Jul 23, 2010 6.461 6.461 6.367 6.440 278,629 +0.00(+0.00%)
Jul 22, 2010 6.359 6.472 6.346 6.440 520,798 +0.13(+2.00%)
Jul 21, 2010 6.196 6.314 6.185 6.314 456,867 +0.18(+2.87%)
Jul 20, 2010 6.103 6.222 6.006 6.138 519,760 +0.05(+0.86%)
Jul 19, 2010 6.111 6.182 6.040 6.085 296,813 +0.06(+0.96%)
Jul 16, 2010 6.027 6.111 6.027 6.027 329,678 -0.02(-0.39%)
Jul 15, 2010 6.075 6.077 6.015 6.051 280,674 +0.00(+0.04%)
Jul 14, 2010 5.982 6.098 5.972 6.048 223,870 +0.00(+0.00%)
Jul 13, 2010 6.051 6.098 6.000 6.048 309,171 +0.02(+0.26%)
Jul 12, 2010 5.990 6.090 5.990 6.032 154,127 -0.02(-0.30%)
Jul 09, 2010 6.051 6.067 5.998 6.051 205,039 +0.05(+0.83%)
Jul 08, 2010 5.932 6.051 5.854 6.001 210,038 +0.14(+2.33%)
Jul 07, 2010 5.735 5.906 5.735 5.864 137,224 +0.10(+1.78%)
Jul 06, 2010 5.790 5.846 5.701 5.761 148,342 -0.01(-0.14%)
Jul 02, 2010 5.769 5.843 5.662 5.769 157,533 +0.03(+0.55%)
Jul 01, 2010 5.890 5.922 5.596 5.738 196,646 -0.18(-3.02%)
Jun 30, 2010 5.804 5.917 5.804 5.917 65,063 +0.05(+0.85%)
Jun 29, 2010 5.835 5.910 5.719 5.867 166,382 -0.12(-1.93%)
Jun 25, 2010 5.982 5.993 5.864 5.982 129,952 +0.08(+1.34%)
Jun 24, 2010 5.838 5.911 5.796 5.904 147,741 -0.01(-0.22%)
Jun 23, 2010 5.943 5.956 5.811 5.917 189,846 -0.08(-1.27%)
Jun 22, 2010 5.951 5.993 5.867 5.993 393,882 +0.03(+0.49%)
Jun 21, 2010 6.025 6.025 5.851 5.964 244,438 +0.03(+0.44%)
Jun 18, 2010 5.938 5.990 5.854 5.938 287,067 +0.08(+1.30%)
Jun 17, 2010 5.925 5.925 5.798 5.861 130,917 -0.10(-1.63%)
Jun 16, 2010 5.840 6.038 5.840 5.959 196,947 +0.03(+0.49%)
Jun 15, 2010 5.756 5.946 5.709 5.930 269,833 +0.17(+2.97%)
Jun 14, 2010 5.904 5.919 5.735 5.759 183,323 -0.03(-0.50%)
Jun 11, 2010 5.772 5.840 5.738 5.788 222,034 +0.03(+0.46%)
Jun 10, 2010 5.640 5.761 5.630 5.761 89,675 +0.15(+2.62%)
Jun 09, 2010 5.604 5.748 5.533 5.614 106,009 +0.00(+0.05%)
Jun 08, 2010 5.709 5.751 5.414 5.612 113,558 -0.01(-0.19%)
Jun 07, 2010 5.709 5.761 5.559 5.622 121,506 -0.07(-1.25%)
Jun 04, 2010 5.693 5.759 5.659 5.693 166,207 -0.06(-0.96%)
Jun 03, 2010 5.498 5.785 5.422 5.748 265,006 +0.07(+1.25%)
Jun 02, 2010 5.701 5.733 5.604 5.677 168,860 +0.04(+0.70%)
Jun 01, 2010 5.630 5.683 5.590 5.638 159,179 +0.03(+0.61%)
May 28, 2010 5.604 5.664 5.604 5.604 115,914 +0.00(+0.05%)
May 27, 2010 5.525 5.601 5.454 5.601 198,794 +0.16(+2.95%)
May 26, 2010 5.588 5.656 5.414 5.441 355,005 +0.21(+3.92%)
May 25, 2010 5.246 5.272 5.138 5.235 534,079 -0.08(-1.58%)
May 24, 2010 5.364 5.424 5.312 5.319 303,575 -0.07(-1.37%)
May 21, 2010 5.351 5.493 5.198 5.393 359,281 +0.10(+1.94%)
May 20, 2010 5.156 5.357 5.156 5.291 437,413 -0.02(-0.30%)
May 19, 2010 5.393 5.419 5.264 5.306 115,949 -0.12(-2.23%)
May 18, 2010 5.638 5.788 5.417 5.427 123,555 -0.16(-2.83%)
May 17, 2010 5.785 5.917 5.562 5.585 217,514 -0.11(-1.85%)
May 14, 2010 5.690 5.783 5.601 5.690 124,266 -0.05(-0.92%)
May 13, 2010 5.825 5.825 5.714 5.743 204,074 +0.01(+0.14%)
May 12, 2010 5.580 5.819 5.554 5.735 216,370 +0.17(+2.98%)
May 11, 2010 5.821 5.821 5.509 5.569 269,073 -0.27(-4.64%)
May 10, 2010 5.543 5.843 5.530 5.840 420,741 +0.63(+12.12%)
May 07, 2010 5.130 5.367 4.999 5.209 671,158 +0.06(+1.12%)
May 06, 2010 5.698 5.811 4.735 5.151 901,958 -0.58(-10.10%)
May 05, 2010 5.709 5.785 5.698 5.730 438,967 -0.17(-2.90%)
May 04, 2010 6.017 6.017 5.814 5.901 335,520 -0.09(-1.49%)
May 03, 2010 5.977 6.009 5.830 5.990 348,737 +0.08(+1.41%)
Apr 30, 2010 5.902 5.945 5.855 5.907 641,124 +0.01(+0.09%)
Apr 29, 2010 5.917 5.922 5.874 5.902 416,959 -0.01(-0.09%)
Apr 28, 2010 5.935 5.935 5.860 5.907 278,205 +0.04(+0.66%)
Apr 27, 2010 5.889 5.948 5.858 5.868 388 -0.05(-0.78%)
Apr 26, 2010 5.894 5.922 5.878 5.915 762,860 +0.02(+0.35%)
Apr 23, 2010 5.871 5.897 5.835 5.894 654,973 +0.01(+0.17%)
Apr 22, 2010 5.876 5.884 5.804 5.884 242,747 +0.03(+0.57%)
Apr 21, 2010 5.868 5.884 5.845 5.850 489,448 -0.02(-0.34%)
Apr 20, 2010 5.824 5.897 5.742 5.870 405,289 +0.13(+2.28%)
Apr 19, 2010 5.819 5.819 5.693 5.739 204,563 -0.04(-0.62%)
Apr 16, 2010 5.804 5.806 5.683 5.776 372,527 -0.03(-0.53%)
Apr 15, 2010 5.819 5.845 5.770 5.806 240,735 +0.00(+0.00%)
Apr 14, 2010 5.855 5.878 5.778 5.806 331,597 +0.00(+0.04%)
Apr 13, 2010 5.858 5.878 5.742 5.804 363,404 -0.05(-0.79%)
Apr 12, 2010 5.822 5.909 5.786 5.850 395,413 +0.04(+0.75%)
Apr 09, 2010 5.835 5.835 5.729 5.806 211,934 -0.04(-0.70%)
Apr 08, 2010 5.755 5.858 5.691 5.848 216,381 +0.09(+1.52%)
Apr 07, 2010 5.794 5.845 5.683 5.760 385,529 -0.03(-0.58%)
Apr 06, 2010 5.858 5.871 5.783 5.794 280,729 -0.06(-1.10%)
Apr 05, 2010 5.822 5.871 5.817 5.858 302,264 +0.02(+0.26%)
Apr 01, 2010 5.840 5.842 5.842 5.842 582,935 +0.08(+1.48%)
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%)
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.