Skip to main content

Stealthgas Inc (NQ: GASS )

5.950 +0.030 (+0.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.000 5.080 4.850 4.882 106,919 -0.07(-1.37%)
Jan 29, 2009 5.050 5.200 4.950 4.950 133,707 -0.17(-3.32%)
Jan 28, 2009 5.060 5.240 5.000 5.120 244,757 +0.18(+3.55%)
Jan 27, 2009 5.130 5.130 4.900 4.945 164,680 -0.06(-1.11%)
Jan 26, 2009 4.990 5.240 4.820 5.000 511,152 +0.84(+20.19%)
Jan 23, 2009 4.150 4.160 3.930 4.160 48,566 +0.01(+0.24%)
Jan 22, 2009 4.460 4.460 4.150 4.150 19,864 -0.30(-6.74%)
Jan 21, 2009 4.220 4.450 4.160 4.450 30,964 +0.17(+3.97%)
Jan 20, 2009 4.350 4.450 4.172 4.280 50,181 -0.07(-1.61%)
Jan 16, 2009 4.260 4.415 4.250 4.350 37,796 +0.19(+4.57%)
Jan 15, 2009 4.440 4.440 3.930 4.160 94,628 -0.22(-5.02%)
Jan 14, 2009 4.810 4.810 4.260 4.380 48,279 -0.54(-10.98%)
Jan 13, 2009 4.700 4.930 4.330 4.920 58,735 +0.24(+5.13%)
Jan 12, 2009 5.090 5.110 4.590 4.680 68,868 -0.45(-8.77%)
Jan 09, 2009 5.480 5.640 5.050 5.130 78,924 -0.17(-3.21%)
Jan 08, 2009 5.340 5.340 4.950 5.300 65,915 +0.00(+0.00%)
Jan 07, 2009 5.720 5.930 5.100 5.300 116,518 -0.42(-7.34%)
Jan 06, 2009 4.970 5.720 4.970 5.720 154,730 +0.97(+20.42%)
Jan 05, 2009 4.790 4.990 4.600 4.750 80,843 +0.02(+0.42%)
Jan 02, 2009 4.780 4.880 4.410 4.730 85,209 -0.09(-1.87%)
Dec 31, 2008 4.620 4.900 4.480 4.820 67,565 +0.26(+5.70%)
Dec 30, 2008 3.650 4.690 3.630 4.560 143,347 +0.93(+25.62%)
Dec 29, 2008 3.930 3.960 3.600 3.630 93,392 -0.23(-6.06%)
Dec 26, 2008 3.000 3.950 2.950 3.864 245,484 +0.86(+28.80%)
Dec 24, 2008 3.060 3.100 2.950 3.000 125,930 +0.00(+0.00%)
Dec 23, 2008 2.950 3.010 2.510 3.000 456,434 +0.04(+1.35%)
Dec 22, 2008 3.010 3.450 2.950 2.960 172,814 +0.01(+0.34%)
Dec 19, 2008 3.050 3.150 2.950 2.950 378,764 -0.20(-6.35%)
Dec 18, 2008 3.240 3.460 3.120 3.150 70,319 -0.05(-1.56%)
Dec 17, 2008 3.280 3.490 3.180 3.200 181,486 -0.15(-4.48%)
Dec 16, 2008 3.370 3.510 3.300 3.350 50,830 -0.02(-0.59%)
Dec 15, 2008 3.400 3.690 3.350 3.370 52,279 +0.07(+2.12%)
Dec 12, 2008 3.370 3.420 3.130 3.300 682,851 -0.19(-5.44%)
Dec 11, 2008 3.850 3.850 3.440 3.490 110,278 -0.31(-8.16%)
Dec 10, 2008 3.550 3.930 3.550 3.800 324,996 +0.46(+13.94%)
Dec 09, 2008 3.440 3.460 3.060 3.335 77,530 -0.06(-1.91%)
Dec 08, 2008 3.380 3.750 3.380 3.400 64,315 +0.13(+3.98%)
Dec 05, 2008 3.270 3.660 3.050 3.270 51,110 -0.09(-2.68%)
Dec 04, 2008 3.720 3.750 3.230 3.360 50,484 -0.32(-8.70%)
Dec 03, 2008 3.700 3.930 3.530 3.680 22,962 +0.02(+0.55%)
Dec 02, 2008 3.910 3.980 3.590 3.660 121,774 -0.16(-4.19%)
Dec 01, 2008 3.960 4.010 3.640 3.820 117,699 -0.18(-4.50%)
Nov 28, 2008 3.860 4.340 3.500 4.000 52,531 +0.07(+1.78%)
Nov 26, 2008 2.780 4.130 2.700 3.930 113,136 +1.14(+40.86%)
Nov 25, 2008 2.910 3.000 2.690 2.790 149,788 -0.03(-1.06%)
Nov 24, 2008 2.720 3.000 2.650 2.820 94,864 +0.10(+3.68%)
Nov 21, 2008 2.900 2.960 2.600 2.720 166,178 -0.09(-3.20%)
Nov 20, 2008 3.630 3.630 2.810 2.810 175,053 -0.98(-25.86%)
Nov 19, 2008 3.900 3.990 3.720 3.790 234,100 -0.05(-1.30%)
Nov 18, 2008 4.000 4.060 3.700 3.840 141,754 -0.16(-4.00%)
Nov 17, 2008 4.020 4.160 3.950 4.000 101,454 +0.02(+0.50%)
Nov 14, 2008 4.000 4.580 3.850 3.980 71,932 +0.01(+0.25%)
Nov 13, 2008 4.660 5.120 3.560 3.970 200,705 -0.71(-15.17%)
Nov 12, 2008 5.620 5.960 4.600 4.680 74,834 -0.83(-15.06%)
Nov 11, 2008 6.060 6.330 5.430 5.510 106,605 -0.58(-9.52%)
Nov 10, 2008 6.250 6.650 6.030 6.090 83,114 -0.02(-0.33%)
Nov 07, 2008 6.330 6.650 6.020 6.110 32,434 -0.01(-0.16%)
Nov 06, 2008 6.180 6.340 6.010 6.120 154,932 -0.07(-1.13%)
Nov 05, 2008 6.900 6.960 6.190 6.190 193,963 -0.74(-10.68%)
Nov 04, 2008 7.190 7.190 6.870 6.930 43,105 +0.03(+0.43%)
Nov 03, 2008 7.000 7.100 6.830 6.900 54,655 +0.00(+0.00%)
Oct 31, 2008 6.900 7.020 6.820 6.900 38,066 -0.06(-0.86%)
Oct 30, 2008 7.290 7.360 6.910 6.960 36,793 -0.35(-4.79%)
Oct 29, 2008 7.310 7.490 6.790 7.310 32,676 +0.00(+0.00%)
Oct 28, 2008 8.240 8.390 7.310 7.310 87,117 -0.97(-11.71%)
Oct 27, 2008 8.570 8.570 7.840 8.280 103,347 -0.22(-2.59%)
Oct 24, 2008 8.100 8.620 7.500 8.500 73,863 +0.04(+0.47%)
Oct 23, 2008 8.250 8.590 8.180 8.460 81,919 +0.13(+1.56%)
Oct 22, 2008 8.300 8.630 8.200 8.330 35,217 -0.18(-2.12%)
Oct 21, 2008 8.600 8.730 8.500 8.510 27,893 -0.29(-3.30%)
Oct 20, 2008 8.930 9.050 8.750 8.800 17,465 +0.20(+2.33%)
Oct 17, 2008 8.480 8.960 8.470 8.600 19,691 -0.30(-3.37%)
Oct 16, 2008 8.240 9.350 8.160 8.900 71,568 -0.07(-0.78%)
Oct 15, 2008 8.710 9.200 8.120 8.970 30,212 +0.11(+1.24%)
Oct 14, 2008 8.480 9.350 8.480 8.860 87,305 +0.82(+10.20%)
Oct 13, 2008 7.070 8.430 7.030 8.040 174,297 +1.41(+21.27%)
Oct 10, 2008 6.760 7.620 6.010 6.630 44,970 -0.26(-3.77%)
Oct 09, 2008 6.440 8.200 6.400 6.890 100,032 +0.69(+11.13%)
Oct 08, 2008 8.160 8.160 6.090 6.200 230,282 -2.08(-25.12%)
Oct 07, 2008 9.930 10.12 8.250 8.280 34,300 -1.64(-16.53%)
Oct 06, 2008 11.37 11.37 9.080 9.920 64,585 -1.68(-14.48%)
Oct 03, 2008 12.34 12.48 11.53 11.60 23,360 -0.90(-7.20%)
Oct 02, 2008 13.31 13.31 12.50 12.50 19,924 -0.75(-5.66%)
Oct 01, 2008 13.14 13.41 13.14 13.25 6,638 -0.25(-1.85%)
Sep 30, 2008 13.07 13.66 12.83 13.50 54,099 +0.50(+3.85%)
Sep 29, 2008 14.02 14.40 12.75 13.00 25,299 -0.91(-6.54%)
Sep 26, 2008 13.61 14.07 13.24 13.91 79,326 +0.37(+2.73%)
Sep 25, 2008 13.72 13.91 13.50 13.54 18,068 +0.06(+0.45%)
Sep 24, 2008 14.00 14.09 13.48 13.48 16,296 -0.30(-2.18%)
Sep 23, 2008 14.38 14.38 13.60 13.78 16,817 -0.32(-2.27%)
Sep 22, 2008 13.69 14.59 13.69 14.10 13,827 -0.40(-2.76%)
Sep 19, 2008 13.64 14.55 13.64 14.50 21,337 +0.92(+6.77%)
Sep 18, 2008 13.70 14.25 13.15 13.58 32,334 -0.39(-2.79%)
Sep 17, 2008 13.90 14.09 13.50 13.97 38,174 +0.00(+0.00%)
Sep 16, 2008 13.77 14.00 13.76 13.97 14,889 -0.31(-2.17%)
Sep 15, 2008 14.47 14.84 14.17 14.28 11,441 -0.88(-5.80%)
Sep 12, 2008 14.55 16.03 14.55 15.16 19,106 -0.10(-0.66%)
Sep 11, 2008 15.22 15.52 14.58 15.26 23,789 -0.42(-2.68%)
Sep 10, 2008 15.20 16.12 15.20 15.68 44,767 +0.48(+3.16%)
Sep 09, 2008 15.80 16.44 14.99 15.20 26,066 -0.75(-4.70%)
Sep 08, 2008 15.64 16.12 15.36 15.95 20,526 +0.25(+1.59%)
Sep 05, 2008 15.93 16.21 15.59 15.70 33,081 -0.47(-2.91%)
Sep 04, 2008 16.82 16.96 16.17 16.17 22,578 -0.44(-2.65%)
Sep 03, 2008 16.55 16.97 16.55 16.61 28,307 -0.21(-1.25%)
Sep 02, 2008 16.48 16.87 16.27 16.82 21,331 +0.03(+0.18%)
Aug 29, 2008 16.98 16.98 16.68 16.79 14,079 -0.08(-0.47%)
Aug 28, 2008 16.74 16.90 16.74 16.87 11,308 +0.12(+0.72%)
Aug 27, 2008 16.88 16.98 16.62 16.75 29,535 +0.10(+0.60%)
Aug 26, 2008 16.58 17.08 16.20 16.65 50,413 +0.45(+2.78%)
Aug 25, 2008 16.10 16.71 15.85 16.20 44,583 +0.25(+1.57%)
Aug 22, 2008 16.73 16.76 15.91 15.95 47,351 -0.79(-4.72%)
Aug 21, 2008 16.80 17.09 16.50 16.74 37,103 -0.15(-0.89%)
Aug 20, 2008 16.06 17.08 16.06 16.89 83,945 +0.82(+5.10%)
Aug 19, 2008 14.80 16.69 14.75 16.07 60,381 -0.17(-1.05%)
Aug 18, 2008 16.17 16.50 16.09 16.24 44,460 -0.22(-1.34%)
Aug 15, 2008 16.32 16.46 15.79 16.46 25,093 +0.00(+0.00%)
Aug 14, 2008 15.72 16.54 15.70 16.46 52,282 +0.61(+3.85%)
Aug 13, 2008 15.63 15.85 15.54 15.85 17,653 -0.06(-0.38%)
Aug 12, 2008 15.49 15.91 15.49 15.91 22,421 +0.14(+0.89%)
Aug 11, 2008 15.50 15.82 14.65 15.77 24,549 +0.33(+2.14%)
Aug 08, 2008 14.94 15.49 14.33 15.44 23,207 +0.27(+1.78%)
Aug 07, 2008 15.80 15.80 15.02 15.17 31,302 -0.57(-3.62%)
Aug 06, 2008 14.59 15.74 14.59 15.74 57,885 +0.96(+6.50%)
Aug 05, 2008 14.99 14.99 14.65 14.78 36,214 -0.21(-1.40%)
Aug 04, 2008 14.90 14.99 14.57 14.99 38,687 +0.24(+1.63%)
Aug 01, 2008 14.85 14.85 14.35 14.75 47,284 -0.25(-1.67%)
Jul 31, 2008 14.59 15.00 14.39 15.00 32,880 +0.59(+4.09%)
Jul 30, 2008 14.51 15.00 14.40 14.41 26,421 -0.27(-1.84%)
Jul 29, 2008 14.68 14.79 14.40 14.68 22,575 +0.15(+1.03%)
Jul 28, 2008 14.75 14.80 14.50 14.53 12,299 -0.22(-1.49%)
Jul 25, 2008 14.35 14.77 14.04 14.75 25,233 +0.21(+1.44%)
Jul 24, 2008 14.41 14.60 14.30 14.54 32,332 -0.02(-0.14%)
Jul 23, 2008 14.64 14.66 14.48 14.56 19,183 +0.08(+0.55%)
Jul 22, 2008 14.28 14.58 14.25 14.48 30,594 -0.01(-0.07%)
Jul 21, 2008 14.44 14.62 13.56 14.49 21,818 -0.09(-0.62%)
Jul 18, 2008 14.73 14.74 14.50 14.58 29,615 +0.02(+0.14%)
Jul 17, 2008 14.46 14.74 13.84 14.56 17,057 +0.06(+0.41%)
Jul 16, 2008 13.91 14.72 13.91 14.50 27,588 +0.54(+3.87%)
Jul 15, 2008 13.73 14.11 13.70 13.96 26,312 +0.13(+0.94%)
Jul 14, 2008 13.76 14.16 13.76 13.83 20,502 +0.17(+1.24%)
Jul 11, 2008 13.28 13.69 13.28 13.66 23,389 +0.25(+1.86%)
Jul 10, 2008 13.32 13.58 13.20 13.41 52,145 +0.05(+0.37%)
Jul 09, 2008 13.32 13.64 13.10 13.36 89,742 +0.11(+0.83%)
Jul 08, 2008 13.10 13.50 13.10 13.25 42,187 +0.15(+1.15%)
Jul 07, 2008 13.00 13.42 12.55 13.10 46,212 -0.16(-1.21%)
Jul 04, 2008 13.36 13.58 13.15 13.26 33,232 +0.00(+0.00%)
Jul 03, 2008 13.36 13.58 13.15 13.26 33,232 -0.14(-1.04%)
Jul 02, 2008 14.10 14.10 13.31 13.40 46,073 -0.64(-4.56%)
Jul 01, 2008 13.89 14.67 13.76 14.04 32,728 -0.07(-0.50%)
Jun 30, 2008 14.09 14.41 13.75 14.11 34,187 -0.01(-0.07%)
Jun 27, 2008 14.27 14.37 14.00 14.12 60,427 -0.21(-1.47%)
Jun 26, 2008 15.26 15.35 14.26 14.33 71,796 -0.61(-4.08%)
Jun 25, 2008 15.09 15.41 14.94 14.94 25,158 -0.07(-0.47%)
Jun 24, 2008 15.20 15.25 14.81 15.01 42,138 -0.14(-0.92%)
Jun 23, 2008 15.08 15.25 15.01 15.15 23,352 +0.13(+0.87%)
Jun 20, 2008 15.00 15.24 14.95 15.02 23,624 +0.05(+0.33%)
Jun 19, 2008 15.09 15.19 14.95 14.97 14,417 -0.07(-0.47%)
Jun 18, 2008 15.18 15.21 15.00 15.04 16,405 -0.10(-0.66%)
Jun 17, 2008 15.21 15.25 15.05 15.14 23,657 -0.02(-0.13%)
Jun 16, 2008 15.10 15.25 15.06 15.16 22,455 +0.04(+0.26%)
Jun 13, 2008 15.09 15.90 14.95 15.12 36,207 +0.09(+0.60%)
Jun 12, 2008 15.26 15.98 14.81 15.03 37,074 -0.19(-1.25%)
Jun 11, 2008 15.36 15.69 15.22 15.22 23,294 -0.18(-1.17%)
Jun 10, 2008 15.77 16.05 15.40 15.40 32,417 -0.54(-3.39%)
Jun 09, 2008 15.45 16.38 14.96 15.94 102,915 +0.54(+3.51%)
Jun 06, 2008 16.12 16.15 15.40 15.40 71,638 -0.60(-3.75%)
Jun 05, 2008 15.97 16.45 15.88 16.00 87,061 -0.10(-0.62%)
Jun 04, 2008 16.38 16.38 16.02 16.10 43,212 -0.20(-1.23%)
Jun 03, 2008 16.40 17.07 16.27 16.30 50,338 -0.45(-2.69%)
Jun 02, 2008 16.98 17.21 16.32 16.75 698,579 -0.07(-0.42%)
May 30, 2008 17.26 17.26 16.67 16.82 290,594 -0.12(-0.71%)
May 29, 2008 17.42 17.65 16.94 16.94 807,209 -0.73(-4.13%)
May 28, 2008 17.79 17.80 17.35 17.67 325,795 +0.67(+3.94%)
May 27, 2008 17.61 17.91 16.60 17.00 97,107 -0.10(-0.58%)
May 26, 2008 16.85 17.25 16.85 17.10 27,404 +0.00(+0.00%)
May 23, 2008 16.85 17.25 16.85 17.10 27,404 -0.04(-0.23%)
May 22, 2008 16.94 17.14 16.68 17.14 32,086 +0.20(+1.18%)
May 21, 2008 16.66 17.07 16.47 16.94 27,104 +0.02(+0.12%)
May 20, 2008 15.95 16.93 15.95 16.92 30,448 +0.68(+4.19%)
May 19, 2008 16.92 16.99 16.08 16.24 82,219 -0.76(-4.47%)
May 16, 2008 17.00 17.24 16.75 17.00 48,723 +0.00(+0.00%)
May 15, 2008 17.17 17.27 16.77 17.00 62,665 -0.18(-1.05%)
May 14, 2008 16.60 17.25 16.60 17.18 54,625 +0.49(+2.94%)
May 13, 2008 16.09 16.93 16.09 16.69 35,861 +0.42(+2.58%)
May 12, 2008 16.41 16.70 16.15 16.27 20,617 +0.05(+0.31%)
May 09, 2008 16.35 16.72 15.62 16.22 31,647 -0.28(-1.70%)
May 08, 2008 16.46 16.69 16.29 16.50 13,293 -0.12(-0.72%)
May 07, 2008 16.25 16.93 15.85 16.62 25,312 +0.27(+1.65%)
May 06, 2008 16.17 16.54 15.71 16.35 22,957 -0.07(-0.43%)
May 05, 2008 15.80 16.54 15.32 16.42 30,342 +0.62(+3.92%)
May 02, 2008 15.64 15.87 15.47 15.80 8,450 -0.01(-0.06%)
May 01, 2008 15.82 16.13 15.74 15.81 24,915 -0.24(-1.50%)
Apr 30, 2008 15.96 16.49 15.83 16.05 14,358 -0.03(-0.19%)
Apr 29, 2008 16.30 16.75 16.00 16.08 17,795 -0.39(-2.37%)
Apr 28, 2008 15.88 16.58 15.00 16.47 16,673 +0.76(+4.84%)
Apr 25, 2008 15.97 16.40 15.70 15.71 24,577 -0.34(-2.12%)
Apr 24, 2008 16.30 16.34 15.77 16.05 6,193 -0.11(-0.68%)
Apr 23, 2008 16.37 16.48 16.14 16.16 19,919 -0.28(-1.70%)
Apr 22, 2008 16.44 16.56 15.25 16.44 30,198 +0.07(+0.43%)
Apr 21, 2008 15.97 16.43 15.97 16.37 11,313 +0.25(+1.55%)
Apr 18, 2008 16.44 16.70 15.90 16.12 12,336 -0.03(-0.19%)
Apr 17, 2008 16.70 16.84 15.94 16.15 44,757 -0.36(-2.18%)
Apr 16, 2008 15.81 16.52 15.81 16.51 24,505 +0.67(+4.23%)
Apr 15, 2008 16.04 16.15 15.61 15.84 15,192 +0.06(+0.38%)
Apr 14, 2008 16.10 16.20 15.72 15.78 18,387 -0.22(-1.38%)
Apr 11, 2008 15.58 16.10 15.58 16.00 36,342 +0.43(+2.76%)
Apr 10, 2008 16.03 16.09 15.56 15.57 18,062 -0.35(-2.20%)
Apr 09, 2008 15.91 16.03 15.71 15.92 12,062 +0.02(+0.13%)
Apr 08, 2008 15.63 15.91 15.55 15.90 60,584 +0.35(+2.25%)
Apr 07, 2008 15.75 15.76 15.55 15.55 30,723 -0.02(-0.13%)
Apr 04, 2008 15.65 15.69 15.29 15.57 29,419 +0.03(+0.19%)
Apr 03, 2008 15.37 15.77 15.04 15.54 56,346 -0.01(-0.06%)
Apr 02, 2008 15.43 15.77 15.31 15.55 41,509 +0.27(+1.77%)
Apr 01, 2008 15.55 15.55 15.00 15.28 79,657 -0.27(-1.74%)
Mar 31, 2008 15.37 15.63 15.17 15.55 31,038 +0.07(+0.45%)
Mar 28, 2008 15.33 15.54 15.00 15.48 42,255 +0.36(+2.38%)
Mar 27, 2008 15.80 15.80 15.00 15.12 97,613 -0.65(-4.12%)
Mar 26, 2008 14.63 15.77 14.54 15.77 75,615 +1.20(+8.24%)
Mar 25, 2008 13.87 14.84 13.87 14.57 71,727 +0.60(+4.29%)
Mar 24, 2008 13.70 14.27 13.58 13.97 40,144 +0.21(+1.53%)
Mar 21, 2008 13.78 14.22 13.56 13.76 86,666 +0.00(+0.00%)
Mar 20, 2008 13.78 14.22 13.56 13.76 86,666 +0.18(+1.33%)
Mar 19, 2008 13.47 13.68 13.36 13.58 37,147 +0.06(+0.41%)
Mar 18, 2008 13.68 13.99 13.36 13.52 64,690 -0.03(-0.19%)
Mar 17, 2008 13.34 13.75 13.10 13.55 63,132 -0.13(-0.95%)
Mar 14, 2008 14.22 14.50 13.17 13.68 102,998 -0.82(-5.66%)
Mar 13, 2008 14.76 14.77 14.25 14.50 41,109 -0.32(-2.16%)
Mar 12, 2008 14.92 15.10 14.71 14.82 14,246 -0.11(-0.74%)
Mar 11, 2008 15.23 15.25 14.68 14.93 24,110 -0.07(-0.47%)
Mar 10, 2008 15.69 15.79 15.00 15.00 53,998 -0.63(-4.03%)
Mar 07, 2008 15.11 15.76 14.83 15.63 36,887 +0.25(+1.63%)
Mar 06, 2008 15.80 15.80 15.15 15.38 23,297 -0.42(-2.66%)
Mar 05, 2008 15.65 15.80 14.93 15.80 45,969 +0.24(+1.54%)
Mar 04, 2008 15.40 15.80 14.50 15.56 48,956 -0.12(-0.76%)
Mar 03, 2008 15.53 15.69 14.70 15.68 47,303 -0.10(-0.63%)
Feb 29, 2008 15.17 15.78 15.17 15.78 36,570 +0.41(+2.67%)
Feb 28, 2008 16.13 16.13 15.35 15.37 41,402 -0.48(-3.03%)
Feb 27, 2008 15.85 16.25 15.51 15.85 19,904 -0.21(-1.31%)
Feb 26, 2008 16.04 16.25 15.84 16.06 26,429 -0.10(-0.62%)
Feb 25, 2008 15.48 16.30 15.26 16.16 80,362 +0.91(+5.97%)
Feb 22, 2008 15.20 15.45 15.15 15.25 39,295 +0.26(+1.73%)
Feb 21, 2008 15.00 15.25 14.88 14.99 79,139 +0.00(+0.00%)
Feb 20, 2008 14.16 15.05 14.16 14.99 63,069 -0.01(-0.07%)
Feb 19, 2008 14.72 15.00 14.52 15.00 32,010 +0.67(+4.68%)
Feb 18, 2008 14.61 14.64 14.30 14.33 24,906 +0.00(+0.00%)
Feb 15, 2008 14.61 14.64 14.30 14.33 24,906 -0.26(-1.78%)
Feb 14, 2008 14.80 14.99 14.52 14.59 21,494 +0.04(+0.27%)
Feb 13, 2008 14.49 14.82 14.49 14.55 20,202 +0.23(+1.61%)
Feb 12, 2008 14.45 15.16 14.25 14.32 24,235 -0.13(-0.90%)
Feb 11, 2008 14.39 14.50 14.07 14.45 36,231 +0.05(+0.35%)
Feb 08, 2008 15.05 15.19 14.36 14.40 38,835 -0.58(-3.87%)
Feb 07, 2008 14.59 15.25 14.59 14.98 25,947 +0.26(+1.77%)
Feb 06, 2008 15.25 15.43 14.52 14.72 38,740 -0.46(-3.03%)
Feb 05, 2008 15.16 15.40 15.12 15.18 30,387 -0.11(-0.72%)
Feb 04, 2008 15.22 15.38 15.02 15.29 52,750 +0.18(+1.19%)
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.