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

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 2.800 2.880 2.700 2.860 250,100 +0.10(+3.62%)
Apr 29, 2004 2.870 2.880 2.750 2.760 169,000 -0.07(-2.47%)
Apr 28, 2004 2.820 2.880 2.800 2.830 320,000 -0.07(-2.41%)
Apr 27, 2004 2.890 2.960 2.820 2.900 194,400 +0.04(+1.40%)
Apr 26, 2004 2.850 2.920 2.800 2.860 343,100 -0.02(-0.69%)
Apr 23, 2004 2.950 2.970 2.810 2.880 176,900 +0.00(+0.00%)
Apr 22, 2004 2.950 3.000 2.800 2.880 435,700 -0.05(-1.71%)
Apr 21, 2004 2.980 3.050 2.910 2.930 408,600 -0.02(-0.68%)
Apr 20, 2004 3.050 3.200 2.950 2.950 507,000 -0.08(-2.64%)
Apr 19, 2004 3.100 3.140 3.000 3.030 442,100 -0.06(-1.94%)
Apr 16, 2004 3.060 3.140 3.050 3.090 437,000 +0.06(+1.98%)
Apr 15, 2004 3.000 3.080 2.970 3.030 386,600 +0.03(+1.00%)
Apr 14, 2004 2.760 3.000 2.750 3.000 426,500 +0.22(+7.91%)
Apr 13, 2004 2.990 3.000 2.740 2.780 721,400 -0.18(-6.08%)
Apr 12, 2004 2.900 3.500 2.850 2.960 7,963,300 +0.04(+1.37%)
Apr 08, 2004 3.000 3.070 2.910 2.920 175,100 -0.07(-2.34%)
Apr 07, 2004 3.020 3.090 2.900 2.990 209,900 -0.03(-0.99%)
Apr 06, 2004 3.180 3.210 3.020 3.020 157,400 -0.13(-4.13%)
Apr 05, 2004 3.150 3.250 3.080 3.150 289,100 -0.05(-1.56%)
Apr 02, 2004 3.280 3.300 3.140 3.200 291,800 -0.04(-1.23%)
Apr 01, 2004 3.080 3.300 3.050 3.240 734,400 +0.12(+3.85%)
Mar 31, 2004 2.950 3.120 2.950 3.120 480,400 +0.11(+3.65%)
Mar 30, 2004 3.100 3.110 2.900 3.010 434,900 -0.08(-2.59%)
Mar 29, 2004 2.830 3.130 2.830 3.090 839,200 +0.18(+6.19%)
Mar 26, 2004 2.930 2.930 2.750 2.910 274,100 +0.04(+1.39%)
Mar 25, 2004 2.570 2.940 2.570 2.870 537,900 +0.30(+11.67%)
Mar 24, 2004 2.580 2.660 2.500 2.570 75,500 -0.01(-0.39%)
Mar 23, 2004 2.610 2.700 2.580 2.580 106,200 +0.03(+1.18%)
Mar 22, 2004 2.700 2.700 2.510 2.550 167,200 -0.12(-4.49%)
Mar 19, 2004 2.740 2.760 2.640 2.670 144,400 -0.07(-2.55%)
Mar 18, 2004 2.810 2.810 2.710 2.740 96,200 +0.03(+1.11%)
Mar 17, 2004 2.770 2.810 2.680 2.710 132,100 +0.03(+1.12%)
Mar 16, 2004 2.800 2.860 2.550 2.680 207,000 -0.02(-0.74%)
Mar 15, 2004 2.850 2.850 2.670 2.700 238,100 -0.20(-6.90%)
Mar 12, 2004 2.750 2.950 2.700 2.900 209,400 +0.15(+5.45%)
Mar 11, 2004 2.800 2.970 2.710 2.750 187,400 -0.05(-1.79%)
Mar 10, 2004 2.900 3.000 2.800 2.800 183,200 -0.10(-3.45%)
Mar 09, 2004 2.900 3.020 2.900 2.900 160,900 -0.01(-0.34%)
Mar 08, 2004 2.900 3.040 2.900 2.910 179,800 -0.09(-3.00%)
Mar 05, 2004 3.070 3.150 2.910 3.000 333,800 -0.07(-2.28%)
Mar 04, 2004 3.000 3.070 2.950 3.070 349,400 +0.09(+3.02%)
Mar 03, 2004 2.900 3.000 2.850 2.980 249,500 +0.06(+2.05%)
Mar 02, 2004 2.910 3.020 2.900 2.920 469,800 +0.01(+0.34%)
Mar 01, 2004 2.700 2.910 2.700 2.910 436,200 +0.06(+2.11%)
Feb 27, 2004 2.850 2.910 2.050 2.850 3,173,000 +0.03(+1.06%)
Feb 26, 2004 3.050 3.090 2.700 2.820 1,719,800 -0.23(-7.54%)
Feb 25, 2004 3.060 3.200 3.030 3.050 272,200 -0.02(-0.65%)
Feb 24, 2004 3.150 3.190 3.050 3.070 370,300 -0.08(-2.54%)
Feb 23, 2004 3.400 3.450 3.150 3.150 454,100 -0.25(-7.35%)
Feb 20, 2004 3.450 3.480 3.300 3.400 199,700 +0.00(+0.00%)
Feb 19, 2004 3.540 3.590 3.300 3.400 152,100 -0.13(-3.68%)
Feb 18, 2004 3.500 3.630 3.500 3.530 288,700 +0.02(+0.57%)
Feb 17, 2004 3.450 3.550 3.400 3.510 209,500 +0.11(+3.24%)
Feb 13, 2004 3.860 3.860 3.400 3.400 422,100 -0.10(-2.86%)
Feb 12, 2004 3.440 3.550 3.410 3.500 260,700 +0.04(+1.16%)
Feb 11, 2004 3.390 3.470 3.350 3.460 250,000 +0.11(+3.28%)
Feb 10, 2004 3.290 3.370 3.290 3.350 211,600 +0.10(+3.08%)
Feb 09, 2004 3.160 3.290 3.160 3.250 137,400 -0.01(-0.31%)
Feb 06, 2004 3.100 3.290 3.090 3.260 229,100 +0.11(+3.49%)
Feb 05, 2004 3.200 3.200 3.060 3.150 255,600 +0.03(+0.96%)
Feb 04, 2004 3.080 3.150 3.050 3.120 298,900 +0.00(+0.00%)
Feb 03, 2004 3.060 3.180 3.050 3.120 151,700 +0.01(+0.32%)
Feb 02, 2004 3.250 3.250 3.100 3.110 527,600 -0.01(-0.32%)
Jan 30, 2004 3.090 3.210 3.070 3.120 339,000 +0.02(+0.65%)
Jan 29, 2004 3.500 3.640 3.080 3.100 892,600 -0.38(-10.92%)
Jan 28, 2004 3.250 3.480 3.220 3.480 452,200 +0.27(+8.41%)
Jan 27, 2004 3.290 3.300 3.210 3.210 261,200 -0.08(-2.43%)
Jan 26, 2004 3.300 3.340 3.200 3.290 209,400 -0.01(-0.30%)
Jan 23, 2004 3.300 3.330 3.240 3.300 195,000 +0.02(+0.61%)
Jan 22, 2004 3.200 3.350 3.200 3.280 357,800 +0.08(+2.50%)
Jan 21, 2004 3.370 3.370 3.200 3.200 220,300 -0.18(-5.33%)
Jan 20, 2004 3.450 3.470 3.190 3.380 487,000 +0.03(+0.90%)
Jan 16, 2004 3.500 3.550 3.310 3.350 467,900 -0.20(-5.63%)
Jan 15, 2004 3.520 3.650 3.450 3.550 232,700 -0.07(-1.93%)
Jan 14, 2004 3.680 3.700 3.510 3.620 388,800 -0.02(-0.55%)
Jan 13, 2004 3.710 3.710 3.350 3.640 471,000 -0.06(-1.62%)
Jan 12, 2004 3.550 3.720 3.500 3.700 762,600 +0.25(+7.25%)
Jan 09, 2004 3.350 3.590 3.100 3.450 919,800 +0.02(+0.58%)
Jan 08, 2004 3.180 3.460 3.180 3.430 791,800 +0.27(+8.54%)
Jan 07, 2004 3.030 3.190 3.000 3.160 288,300 +0.10(+3.27%)
Jan 06, 2004 3.100 3.200 2.880 3.060 483,400 -0.04(-1.29%)
Jan 05, 2004 2.880 3.180 2.870 3.100 1,174,300 +0.37(+13.55%)
Jan 02, 2004 2.650 2.780 2.620 2.730 363,200 +0.16(+6.23%)
Dec 31, 2003 2.610 2.700 2.560 2.570 439,000 -0.09(-3.38%)
Dec 30, 2003 2.600 2.750 2.600 2.660 363,400 +0.06(+2.31%)
Dec 29, 2003 2.600 2.660 2.600 2.600 369,600 +0.00(+0.00%)
Dec 26, 2003 2.570 2.650 2.550 2.600 71,500 +0.00(+0.00%)
Dec 24, 2003 2.550 2.650 2.540 2.600 127,800 +0.01(+0.39%)
Dec 23, 2003 2.590 2.600 2.550 2.590 263,600 +0.05(+1.97%)
Dec 22, 2003 2.510 2.630 2.510 2.540 302,400 +0.02(+0.79%)
Dec 19, 2003 2.650 2.650 2.520 2.520 331,100 -0.15(-5.62%)
Dec 18, 2003 2.650 2.730 2.630 2.670 312,100 +0.05(+1.91%)
Dec 17, 2003 2.820 2.820 2.760 2.620 529,200 -0.23(-8.07%)
Dec 16, 2003 2.740 2.850 2.740 2.850 154,800 +0.12(+4.40%)
Dec 15, 2003 3.020 3.020 2.730 2.730 380,900 -0.21(-7.14%)
Dec 12, 2003 2.540 2.940 2.480 2.940 941,800 +0.40(+15.75%)
Dec 11, 2003 2.260 2.590 2.260 2.540 276,400 +0.20(+8.55%)
Dec 10, 2003 2.400 2.440 2.300 2.340 216,400 -0.06(-2.50%)
Dec 09, 2003 2.500 2.590 2.310 2.400 621,400 -0.10(-4.00%)
Dec 08, 2003 2.610 2.750 2.500 2.500 522,400 -0.11(-4.21%)
Dec 05, 2003 2.740 2.740 2.650 2.610 107,000 -0.11(-4.04%)
Dec 04, 2003 2.700 2.840 2.680 2.720 560,900 +0.02(+0.74%)
Dec 03, 2003 2.720 2.800 2.700 2.700 241,000 +0.00(+0.00%)
Dec 02, 2003 2.800 2.800 2.700 2.700 114,000 +0.00(+0.00%)
Dec 01, 2003 2.720 2.820 2.720 2.700 236,900 -0.02(-0.74%)
Nov 28, 2003 2.800 2.820 2.710 2.720 49,600 -0.08(-2.86%)
Nov 26, 2003 2.780 2.840 2.720 2.800 126,900 +0.08(+2.94%)
Nov 25, 2003 2.780 2.780 2.700 2.720 260,400 -0.04(-1.45%)
Nov 24, 2003 2.670 2.760 2.610 2.760 348,600 +0.17(+6.56%)
Nov 21, 2003 2.590 2.680 2.500 2.590 579,100 +0.00(+0.00%)
Nov 20, 2003 2.740 2.740 2.740 2.590 524,400 -0.15(-5.47%)
Nov 19, 2003 2.780 2.880 2.700 2.740 367,100 -0.04(-1.44%)
Nov 18, 2003 2.910 3.080 2.770 2.780 450,400 -0.12(-4.14%)
Nov 17, 2003 2.890 2.980 2.870 2.900 354,300 +0.02(+0.69%)
Nov 14, 2003 2.900 2.950 2.820 2.880 401,600 +0.02(+0.70%)
Nov 13, 2003 2.860 2.960 2.830 2.860 281,200 +0.00(+0.00%)
Nov 12, 2003 2.780 2.990 2.780 2.860 521,500 +0.05(+1.78%)
Nov 11, 2003 3.000 3.000 2.790 2.810 809,000 -0.27(-8.77%)
Nov 10, 2003 3.270 3.270 3.060 3.080 496,600 -0.23(-6.95%)
Nov 07, 2003 3.360 3.360 3.240 3.310 351,300 -0.11(-3.22%)
Nov 06, 2003 3.400 3.440 3.300 3.420 490,500 +0.07(+2.09%)
Nov 05, 2003 3.440 3.450 3.300 3.350 152,900 -0.05(-1.47%)
Nov 04, 2003 3.440 3.480 3.400 3.400 273,620 +0.16(+4.94%)
Nov 03, 2003 3.200 3.370 3.220 3.240 231,968 +0.04(+1.25%)
Oct 31, 2003 3.450 3.450 3.200 3.200 395,700 -0.21(-6.16%)
Oct 30, 2003 3.400 3.400 3.400 3.410 161,600 +0.02(+0.59%)
Oct 29, 2003 3.270 3.390 3.270 3.390 160,900 +0.06(+1.80%)
Oct 28, 2003 3.350 3.380 3.230 3.330 198,600 -0.04(-1.19%)
Oct 27, 2003 3.300 3.390 3.300 3.370 158,400 +0.06(+1.81%)
Oct 24, 2003 3.350 3.370 3.180 3.310 640,000 -0.09(-2.65%)
Oct 23, 2003 3.380 3.450 3.320 3.400 355,700 +0.05(+1.49%)
Oct 22, 2003 3.400 3.430 3.300 3.350 546,200 -0.04(-1.18%)
Oct 21, 2003 3.500 3.530 3.400 3.390 449,500 -0.10(-2.87%)
Oct 20, 2003 3.580 3.590 3.320 3.490 413,000 -0.07(-1.97%)
Oct 17, 2003 3.700 3.740 3.530 3.560 924,400 -0.03(-0.84%)
Oct 16, 2003 3.840 4.250 3.730 3.590 1,697,500 -0.25(-6.51%)
Oct 15, 2003 3.530 3.840 3.250 3.840 2,157,400 +0.39(+11.30%)
Oct 14, 2003 3.250 3.550 3.250 3.450 600,800 -0.23(-6.25%)
Oct 13, 2003 3.410 3.680 3.420 3.680 417,300 +0.27(+7.92%)
Oct 10, 2003 3.330 3.640 3.330 3.410 1,030,200 +0.14(+4.28%)
Oct 09, 2003 3.250 3.350 3.250 3.270 479,100 +0.05(+1.55%)
Oct 08, 2003 3.550 3.550 3.180 3.220 709,900 -0.33(-9.30%)
Oct 07, 2003 3.270 3.550 3.250 3.550 262,900 +0.28(+8.56%)
Oct 06, 2003 3.300 3.360 3.210 3.270 237,500 -0.07(-2.10%)
Oct 03, 2003 3.370 3.550 3.360 3.340 379,400 -0.07(-2.05%)
Oct 02, 2003 3.420 3.540 3.390 3.410 599,500 +0.20(+6.23%)
Oct 01, 2003 3.150 3.240 3.150 3.210 237,600 +0.11(+3.55%)
Sep 30, 2003 3.180 3.180 3.060 3.100 212,000 -0.13(-4.02%)
Sep 29, 2003 3.240 3.240 3.130 3.230 394,200 +0.08(+2.54%)
Sep 26, 2003 3.300 3.330 3.150 3.150 273,300 -0.10(-3.08%)
Sep 25, 2003 3.350 3.460 3.250 3.250 209,900 -0.17(-4.97%)
Sep 24, 2003 3.500 3.550 3.380 3.420 490,100 -0.08(-2.29%)
Sep 23, 2003 3.300 3.500 3.260 3.500 506,000 +0.23(+7.03%)
Sep 22, 2003 3.400 3.420 3.290 3.270 835,400 -0.27(-7.63%)
Sep 19, 2003 3.630 3.630 3.540 3.540 339,400 -0.05(-1.39%)
Sep 18, 2003 3.800 3.840 3.700 3.590 445,100 -0.18(-4.77%)
Sep 17, 2003 3.710 3.830 3.610 3.770 648,100 -0.02(-0.53%)
Sep 16, 2003 3.750 4.050 3.670 3.790 1,592,800 +0.04(+1.07%)
Sep 15, 2003 3.280 3.750 3.280 3.750 1,005,800 +0.50(+15.38%)
Sep 12, 2003 3.100 3.290 3.050 3.250 768,200 +0.17(+5.52%)
Sep 11, 2003 3.240 3.240 2.960 3.080 565,100 -0.10(-3.14%)
Sep 10, 2003 3.200 3.210 3.100 3.180 713,300 +0.03(+0.95%)
Sep 09, 2003 3.370 3.370 3.100 3.150 219,200 -0.22(-6.53%)
Sep 08, 2003 3.320 3.400 3.260 3.370 458,100 +0.02(+0.60%)
Sep 05, 2003 3.480 3.480 3.310 3.350 204,900 -0.10(-2.90%)
Sep 04, 2003 3.460 3.530 3.320 3.450 209,000 -0.01(-0.29%)
Sep 03, 2003 3.480 3.500 3.390 3.460 278,100 +0.02(+0.58%)
Sep 02, 2003 3.400 3.450 3.300 3.440 244,200 +0.07(+2.08%)
Aug 29, 2003 3.350 3.540 3.350 3.370 169,400 +0.02(+0.60%)
Aug 28, 2003 3.420 3.700 3.250 3.350 545,700 -0.10(-2.90%)
Aug 27, 2003 3.250 3.450 3.180 3.450 619,900 +0.20(+6.15%)
Aug 26, 2003 3.130 3.250 3.120 3.250 166,800 +0.12(+3.83%)
Aug 25, 2003 3.080 3.160 3.080 3.130 53,100 +0.03(+0.97%)
Aug 22, 2003 3.350 3.350 3.100 3.100 243,400 -0.23(-6.91%)
Aug 21, 2003 3.180 3.350 3.180 3.330 270,900 +0.16(+5.05%)
Aug 20, 2003 3.170 3.240 3.030 3.170 197,400 +0.00(+0.00%)
Aug 19, 2003 3.010 3.180 3.010 3.170 234,000 +0.09(+2.92%)
Aug 18, 2003 3.000 3.180 2.970 3.080 193,700 +0.17(+5.84%)
Aug 15, 2003 2.950 2.980 2.910 2.910 39,400 -0.01(-0.34%)
Aug 14, 2003 3.000 3.020 2.910 2.920 85,300 -0.09(-2.99%)
Aug 13, 2003 3.100 3.240 2.980 3.010 312,300 -0.07(-2.27%)
Aug 12, 2003 2.970 3.080 2.910 3.080 234,700 +0.17(+5.84%)
Aug 11, 2003 2.700 3.000 2.660 2.910 177,100 +0.20(+7.38%)
Aug 08, 2003 2.800 2.800 2.700 2.710 234,300 -0.04(-1.45%)
Aug 07, 2003 2.840 2.950 2.730 2.750 192,600 -0.11(-3.85%)
Aug 06, 2003 3.000 3.000 2.770 2.860 357,800 -0.11(-3.70%)
Aug 05, 2003 3.190 3.200 2.970 2.970 334,000 -0.02(-0.67%)
Aug 04, 2003 3.100 3.100 2.900 2.990 312,900 -0.03(-0.99%)
Aug 01, 2003 3.150 3.150 3.010 3.020 300,100 -0.11(-3.51%)
Jul 31, 2003 3.370 3.590 3.050 3.130 923,500 -0.14(-4.28%)
Jul 30, 2003 2.930 3.350 2.930 3.270 1,029,500 +0.34(+11.60%)
Jul 29, 2003 2.750 2.950 2.750 2.930 801,000 +0.22(+8.12%)
Jul 28, 2003 2.550 2.760 2.550 2.710 357,100 +0.04(+1.50%)
Jul 25, 2003 2.700 2.790 2.560 2.670 500,500 +0.10(+3.89%)
Jul 24, 2003 2.950 2.950 2.460 2.570 1,377,100 -0.37(-12.59%)
Jul 23, 2003 3.000 3.080 2.910 2.940 351,300 -0.10(-3.29%)
Jul 22, 2003 2.930 3.050 2.840 3.040 607,100 +0.21(+7.42%)
Jul 21, 2003 3.100 3.150 2.690 2.830 1,251,800 -0.28(-9.00%)
Jul 18, 2003 3.100 3.390 3.090 3.110 823,800 -0.04(-1.27%)
Jul 17, 2003 3.500 3.500 3.110 3.150 1,024,200 -0.43(-12.01%)
Jul 16, 2003 3.870 3.870 3.480 3.580 850,100 -0.30(-7.73%)
Jul 15, 2003 3.500 3.940 3.500 3.880 1,240,500 +0.33(+9.30%)
Jul 14, 2003 3.800 4.070 3.470 3.550 1,421,900 -0.15(-4.05%)
Jul 11, 2003 4.590 4.800 3.700 3.700 3,318,000 -0.44(-10.63%)
Jul 10, 2003 5.200 5.200 3.820 4.140 5,696,900 -1.01(-19.61%)
Jul 09, 2003 5.520 5.550 4.810 5.150 2,549,200 -0.37(-6.70%)
Jul 08, 2003 4.700 6.000 4.600 5.520 2,860,800 +0.72(+15.00%)
Jul 07, 2003 3.950 4.800 3.940 4.800 1,194,300 +0.80(+20.00%)
Jul 03, 2003 3.800 4.230 3.770 4.000 994,600 +0.05(+1.27%)
Jul 02, 2003 4.150 4.250 3.850 3.950 656,000 -0.16(-3.89%)
Jul 01, 2003 4.490 4.500 4.050 4.110 773,000 -0.30(-6.80%)
Jun 30, 2003 4.250 4.440 4.200 4.410 1,630,400 +0.15(+3.52%)
Jun 27, 2003 4.500 4.500 4.070 4.260 1,287,700 -0.24(-5.33%)
Jun 26, 2003 4.000 4.650 3.350 4.500 4,085,600 +0.55(+13.92%)
Jun 25, 2003 3.680 4.250 3.530 3.950 2,830,200 +0.29(+7.92%)
Jun 24, 2003 3.140 3.800 3.000 3.660 2,846,800 +0.51(+16.19%)
Jun 23, 2003 3.200 3.250 2.980 3.150 387,300 -0.11(-3.37%)
Jun 20, 2003 3.360 3.400 3.190 3.260 304,100 -0.09(-2.69%)
Jun 19, 2003 3.230 3.380 3.140 3.350 542,500 +0.10(+3.08%)
Jun 18, 2003 3.280 3.290 3.050 3.250 210,300 -0.04(-1.22%)
Jun 17, 2003 3.250 3.350 3.250 3.290 372,400 +0.06(+1.86%)
Jun 16, 2003 2.930 3.230 2.930 3.230 490,300 +0.30(+10.24%)
Jun 13, 2003 2.980 3.070 2.880 2.930 213,900 -0.06(-2.01%)
Jun 12, 2003 3.150 3.150 2.960 2.990 411,500 +0.03(+1.01%)
Jun 11, 2003 3.050 3.100 2.960 2.960 288,500 -0.16(-5.13%)
Jun 10, 2003 3.130 3.130 3.030 3.120 187,300 +0.01(+0.32%)
Jun 09, 2003 3.250 3.300 3.070 3.110 246,000 -0.14(-4.31%)
Jun 06, 2003 3.470 3.470 3.180 3.250 360,400 -0.12(-3.56%)
Jun 05, 2003 3.250 3.500 3.220 3.370 428,000 +0.09(+2.74%)
Jun 04, 2003 3.500 3.550 3.220 3.280 354,800 -0.23(-6.55%)
Jun 03, 2003 3.180 3.580 3.090 3.510 488,900 +0.33(+10.38%)
Jun 02, 2003 3.260 3.280 3.140 3.180 455,600 -0.08(-2.45%)
May 30, 2003 3.250 3.270 3.110 3.260 334,000 +0.01(+0.31%)
May 29, 2003 3.120 3.270 3.120 3.250 340,600 +0.12(+3.83%)
May 28, 2003 3.240 3.280 3.090 3.130 277,800 +0.06(+1.95%)
May 27, 2003 3.080 3.240 2.850 3.070 1,099,500 +0.02(+0.66%)
May 23, 2003 3.020 3.100 2.800 3.050 898,800 +0.00(+0.00%)
May 22, 2003 3.500 3.500 2.940 3.050 1,553,400 -0.22(-6.73%)
May 21, 2003 3.100 3.900 3.100 3.270 3,806,400 +0.37(+12.76%)
May 20, 2003 3.020 3.150 2.860 2.900 825,000 -0.20(-6.45%)
May 19, 2003 3.500 3.500 2.950 3.100 1,199,400 -0.23(-6.91%)
May 16, 2003 3.700 4.000 3.250 3.330 880,200 -0.47(-12.37%)
May 15, 2003 3.760 4.100 3.650 3.800 934,900 +0.00(+0.00%)
May 14, 2003 3.550 3.880 3.550 3.800 899,300 +0.23(+6.44%)
May 13, 2003 3.400 3.700 3.370 3.570 713,900 +0.15(+4.39%)
May 12, 2003 3.100 3.430 3.060 3.420 880,300 +0.22(+6.87%)
May 09, 2003 3.040 3.280 3.030 3.200 576,000 +0.16(+5.26%)
May 08, 2003 3.000 3.150 2.940 3.040 668,100 -0.08(-2.56%)
May 07, 2003 2.800 3.250 2.800 3.120 1,780,800 +0.32(+11.43%)
May 06, 2003 2.700 2.800 2.680 2.800 517,000 +0.05(+1.82%)
May 05, 2003 2.760 2.790 2.720 2.750 230,100 +0.00(+0.00%)
May 02, 2003 2.650 2.780 2.530 2.750 413,000 +0.11(+4.17%)
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.