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

Greenhill & Company Inc (NY: GHL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 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 (%)
May 31, 2006 62.01 62.40 59.01 59.40 1,070,300 -2.60(-4.19%)
May 30, 2006 63.90 63.90 61.54 62.00 372,800 -2.30(-3.58%)
May 26, 2006 64.35 65.26 64.03 64.30 469,900 +0.36(+0.56%)
May 25, 2006 63.50 64.25 62.43 63.94 360,400 +1.43(+2.29%)
May 24, 2006 64.00 64.50 59.95 62.51 462,500 -1.94(-3.01%)
May 23, 2006 64.81 67.01 64.30 64.45 395,100 -0.35(-0.54%)
May 22, 2006 66.27 66.28 61.83 64.80 616,100 -1.63(-2.45%)
May 19, 2006 65.89 67.05 65.30 66.43 350,300 +0.55(+0.83%)
May 18, 2006 69.00 70.00 65.51 65.88 510,800 -2.25(-3.30%)
May 17, 2006 70.25 70.26 65.77 68.13 956,800 -2.87(-4.04%)
May 16, 2006 70.95 73.00 70.25 71.00 303,500 +0.40(+0.57%)
May 15, 2006 71.20 71.91 70.33 70.60 528,300 -0.66(-0.93%)
May 12, 2006 71.05 71.99 70.50 71.26 380,200 +0.01(+0.01%)
May 11, 2006 73.35 74.20 71.18 71.25 359,500 -2.07(-2.82%)
May 10, 2006 74.05 74.42 72.85 73.32 339,300 -0.98(-1.32%)
May 09, 2006 72.95 77.10 72.95 74.30 2,103,000 +2.88(+4.03%)
May 08, 2006 67.99 71.53 67.50 71.42 600,800 +3.42(+5.03%)
May 05, 2006 65.25 68.00 65.25 68.00 584,500 +2.75(+4.21%)
May 04, 2006 65.00 65.32 64.13 65.25 436,100 +0.72(+1.12%)
May 03, 2006 64.60 64.93 63.90 64.53 266,500 -0.32(-0.49%)
May 02, 2006 65.45 66.00 61.90 64.85 870,300 -1.46(-2.20%)
May 01, 2006 70.50 70.79 65.65 66.31 638,400 -4.61(-6.50%)
Apr 28, 2006 70.79 71.20 70.09 70.92 189,300 +0.29(+0.41%)
Apr 27, 2006 70.00 71.60 69.35 70.63 217,600 +0.16(+0.23%)
Apr 26, 2006 70.31 71.88 70.27 70.47 177,100 +0.51(+0.73%)
Apr 25, 2006 70.01 70.55 68.65 69.96 223,500 -0.23(-0.33%)
Apr 24, 2006 70.57 71.48 69.55 70.19 249,500 -0.22(-0.31%)
Apr 21, 2006 71.00 71.20 69.80 70.41 220,500 -0.44(-0.62%)
Apr 20, 2006 74.60 75.55 69.33 70.85 875,000 -2.28(-3.12%)
Apr 19, 2006 75.60 75.60 72.90 73.13 508,800 -2.57(-3.39%)
Apr 18, 2006 74.65 75.81 74.23 75.70 226,300 +1.10(+1.47%)
Apr 17, 2006 72.40 74.90 72.38 74.60 177,900 +2.60(+3.61%)
Apr 13, 2006 70.76 72.40 70.20 72.00 185,500 +1.24(+1.75%)
Apr 12, 2006 71.01 71.24 70.34 70.76 149,300 -0.31(-0.44%)
Apr 11, 2006 72.35 72.53 70.69 71.07 195,300 -0.77(-1.07%)
Apr 10, 2006 70.10 72.72 70.10 71.84 262,200 +2.13(+3.06%)
Apr 07, 2006 70.20 70.59 69.60 69.71 115,700 -0.29(-0.41%)
Apr 06, 2006 69.98 70.39 69.69 70.00 132,500 +0.05(+0.07%)
Apr 05, 2006 69.27 70.24 69.16 69.95 267,500 +0.93(+1.35%)
Apr 04, 2006 68.46 69.05 67.95 69.02 322,800 +0.63(+0.92%)
Apr 03, 2006 66.11 68.81 66.62 68.39 348,400 +2.28(+3.45%)
Mar 31, 2006 66.46 67.30 65.83 66.11 219,800 -0.40(-0.60%)
Mar 30, 2006 66.90 68.05 65.63 66.51 191,700 +0.13(+0.20%)
Mar 29, 2006 65.99 66.57 65.56 66.38 186,100 +0.37(+0.56%)
Mar 28, 2006 66.50 67.20 65.54 66.01 162,900 -0.49(-0.74%)
Mar 27, 2006 66.15 67.00 65.64 66.50 195,600 +0.37(+0.56%)
Mar 24, 2006 62.70 66.24 62.66 66.13 469,900 +3.62(+5.79%)
Mar 23, 2006 63.33 63.36 61.95 62.51 95,400 -0.82(-1.29%)
Mar 22, 2006 62.45 63.42 61.81 63.33 157,300 +0.68(+1.09%)
Mar 21, 2006 64.95 64.95 62.65 62.65 154,600 -2.27(-3.50%)
Mar 20, 2006 64.09 64.96 63.49 64.92 193,800 +1.06(+1.66%)
Mar 17, 2006 65.95 65.95 63.61 63.86 277,600 -2.09(-3.17%)
Mar 16, 2006 65.57 66.14 65.42 65.95 143,400 +0.63(+0.96%)
Mar 15, 2006 65.00 65.57 64.40 65.32 316,100 +0.55(+0.85%)
Mar 14, 2006 64.95 65.35 63.83 64.77 228,000 -0.03(-0.05%)
Mar 13, 2006 64.20 65.32 64.20 64.80 209,900 +1.15(+1.81%)
Mar 10, 2006 63.00 64.15 61.90 63.65 247,900 +0.51(+0.81%)
Mar 09, 2006 63.60 64.60 63.14 63.14 149,500 -0.29(-0.46%)
Mar 08, 2006 64.20 64.20 61.31 63.43 296,800 -0.77(-1.20%)
Mar 07, 2006 64.70 64.76 63.75 64.20 157,900 -0.40(-0.62%)
Mar 06, 2006 66.80 67.05 64.35 64.60 222,400 -1.04(-1.58%)
Mar 03, 2006 65.34 66.67 65.26 65.64 132,200 +0.30(+0.46%)
Mar 02, 2006 66.70 66.79 64.76 65.34 218,700 -1.25(-1.88%)
Mar 01, 2006 65.31 66.66 65.31 66.59 253,800 +1.29(+1.98%)
Feb 28, 2006 64.50 66.55 65.08 65.30 409,400 +0.80(+1.24%)
Feb 27, 2006 65.70 65.97 63.45 64.50 410,800 -1.78(-2.69%)
Feb 24, 2006 65.18 66.41 65.02 66.28 162,500 +1.10(+1.69%)
Feb 23, 2006 64.25 65.40 64.09 65.18 240,600 +0.98(+1.53%)
Feb 22, 2006 64.27 64.98 63.86 64.20 162,500 +0.25(+0.39%)
Feb 21, 2006 63.95 64.68 62.84 63.95 264,200 +0.25(+0.39%)
Feb 17, 2006 63.49 63.77 62.93 63.70 107,400 +0.15(+0.24%)
Feb 16, 2006 63.60 64.13 63.27 63.55 123,000 +0.06(+0.09%)
Feb 15, 2006 63.21 64.13 63.11 63.49 214,500 +0.29(+0.46%)
Feb 14, 2006 62.82 64.30 62.82 63.20 372,100 +0.59(+0.94%)
Feb 13, 2006 60.40 63.13 60.01 62.61 381,100 +2.01(+3.32%)
Feb 10, 2006 60.00 61.30 59.25 60.60 413,700 +3.04(+5.28%)
Feb 09, 2006 55.92 57.90 55.88 57.56 186,500 +1.78(+3.19%)
Feb 08, 2006 56.38 56.70 55.51 55.78 170,400 -0.35(-0.62%)
Feb 07, 2006 57.31 57.70 56.13 56.13 210,800 -0.88(-1.54%)
Feb 06, 2006 56.75 57.34 56.15 57.01 250,600 +0.31(+0.55%)
Feb 03, 2006 57.30 57.45 56.51 56.70 89,800 -0.70(-1.22%)
Feb 02, 2006 57.30 58.21 56.75 57.40 172,900 +0.20(+0.35%)
Feb 01, 2006 57.33 57.73 57.05 57.20 152,900 +0.02(+0.03%)
Jan 31, 2006 58.05 58.05 57.09 57.18 124,300 -0.77(-1.33%)
Jan 30, 2006 58.16 59.40 57.77 57.95 170,700 -0.20(-0.34%)
Jan 27, 2006 59.17 59.17 58.15 58.15 208,700 -1.02(-1.72%)
Jan 26, 2006 56.50 59.91 55.51 59.17 905,500 +5.49(+10.23%)
Jan 25, 2006 55.65 56.00 53.61 53.68 184,400 -1.72(-3.10%)
Jan 24, 2006 54.05 55.65 53.25 55.40 151,100 +1.35(+2.50%)
Jan 23, 2006 53.50 54.79 53.45 54.05 173,700 +0.55(+1.03%)
Jan 20, 2006 54.74 54.80 53.23 53.50 189,800 -1.24(-2.27%)
Jan 19, 2006 54.05 54.91 53.65 54.74 189,300 +1.11(+2.07%)
Jan 18, 2006 54.58 54.90 53.53 53.63 166,200 -1.35(-2.46%)
Jan 17, 2006 56.19 56.19 54.79 54.98 157,300 -0.96(-1.72%)
Jan 13, 2006 56.28 56.45 55.69 55.94 153,100 -0.24(-0.43%)
Jan 12, 2006 59.00 59.01 55.50 56.18 280,600 -3.12(-5.26%)
Jan 11, 2006 59.61 59.88 59.25 59.30 129,000 -0.31(-0.52%)
Jan 10, 2006 59.48 59.90 58.78 59.61 103,000 +0.18(+0.30%)
Jan 09, 2006 58.95 60.39 58.95 59.43 186,700 +0.73(+1.24%)
Jan 06, 2006 57.98 58.70 57.36 58.70 107,000 +1.22(+2.12%)
Jan 05, 2006 58.00 58.00 56.99 57.48 182,100 -0.44(-0.76%)
Jan 04, 2006 56.40 57.92 56.34 57.92 163,700 +1.61(+2.86%)
Jan 03, 2006 56.24 56.78 54.37 56.31 130,100 +0.15(+0.27%)
Dec 30, 2005 56.11 56.30 55.40 56.16 103,700 -0.05(-0.09%)
Dec 29, 2005 55.50 56.58 54.90 56.21 159,800 +0.83(+1.50%)
Dec 28, 2005 54.75 55.40 54.63 55.38 59,200 +0.78(+1.43%)
Dec 27, 2005 54.85 55.32 54.27 54.60 69,100 -0.09(-0.16%)
Dec 23, 2005 55.40 55.70 54.32 54.69 64,100 -0.61(-1.10%)
Dec 22, 2005 54.12 55.45 54.12 55.30 95,400 +1.33(+2.46%)
Dec 21, 2005 53.97 54.47 53.37 53.97 111,400 +0.00(+0.00%)
Dec 20, 2005 54.39 54.75 53.34 53.97 126,200 -0.72(-1.32%)
Dec 19, 2005 55.25 55.65 54.32 54.69 117,900 -0.91(-1.64%)
Dec 16, 2005 55.99 56.19 55.60 55.60 148,600 -0.39(-0.70%)
Dec 15, 2005 56.80 56.80 55.55 55.99 94,100 -0.91(-1.60%)
Dec 14, 2005 57.25 57.50 56.72 56.90 149,300 -0.22(-0.39%)
Dec 13, 2005 55.58 57.67 55.58 57.12 226,500 +1.54(+2.77%)
Dec 12, 2005 54.91 55.90 54.91 55.58 249,200 +0.92(+1.68%)
Dec 09, 2005 57.72 57.77 54.62 54.66 429,400 -2.86(-4.97%)
Dec 08, 2005 57.70 58.78 56.69 57.52 162,600 -0.18(-0.31%)
Dec 07, 2005 57.65 57.84 57.02 57.70 120,300 +0.05(+0.09%)
Dec 06, 2005 56.66 58.00 56.66 57.65 162,900 +1.39(+2.47%)
Dec 05, 2005 55.18 56.64 55.10 56.26 150,700 +1.18(+2.14%)
Dec 02, 2005 55.08 55.57 54.73 55.08 100,000 +0.03(+0.05%)
Dec 01, 2005 54.89 55.35 54.69 55.05 131,500 +0.16(+0.29%)
Nov 30, 2005 54.09 55.15 53.48 54.89 238,800 +1.91(+3.61%)
Nov 29, 2005 52.90 53.20 51.98 52.98 241,000 -0.34(-0.64%)
Nov 28, 2005 57.68 57.74 52.37 53.32 403,000 -4.11(-7.16%)
Nov 25, 2005 56.49 57.48 56.49 57.43 25,500 +1.03(+1.83%)
Nov 23, 2005 55.09 56.50 55.03 56.40 73,700 +1.32(+2.40%)
Nov 22, 2005 54.00 55.30 53.90 55.08 77,300 +1.09(+2.02%)
Nov 21, 2005 53.50 54.20 52.98 53.99 103,200 +0.19(+0.35%)
Nov 18, 2005 54.40 54.64 53.57 53.80 149,500 +0.17(+0.32%)
Nov 17, 2005 51.25 54.28 51.25 53.63 211,700 +2.37(+4.62%)
Nov 16, 2005 50.93 51.26 50.79 51.26 145,200 +0.63(+1.24%)
Nov 15, 2005 50.40 51.61 50.25 50.63 124,300 +0.18(+0.36%)
Nov 14, 2005 52.00 52.01 50.00 50.45 343,500 -2.81(-5.28%)
Nov 11, 2005 52.72 53.65 52.72 53.26 74,300 +0.70(+1.33%)
Nov 10, 2005 52.15 52.91 51.42 52.56 120,500 +0.16(+0.31%)
Nov 09, 2005 50.55 52.59 50.29 52.40 336,700 +1.87(+3.70%)
Nov 08, 2005 50.35 50.61 50.10 50.53 142,600 -0.02(-0.04%)
Nov 07, 2005 49.62 50.94 49.62 50.55 155,800 +1.03(+2.08%)
Nov 04, 2005 50.16 50.30 48.81 49.52 127,300 -0.54(-1.08%)
Nov 03, 2005 49.19 50.67 49.14 50.06 146,100 +1.07(+2.18%)
Nov 02, 2005 48.15 49.30 48.11 48.99 267,600 +0.99(+2.06%)
Nov 01, 2005 47.99 48.35 47.50 48.00 167,400 +0.05(+0.10%)
Oct 31, 2005 47.43 48.23 47.43 47.95 166,000 +0.77(+1.63%)
Oct 28, 2005 47.33 47.55 45.91 47.18 173,100 -0.05(-0.11%)
Oct 27, 2005 48.80 48.80 47.23 47.23 158,500 -1.77(-3.61%)
Oct 26, 2005 48.50 49.49 48.40 49.00 190,200 +0.50(+1.03%)
Oct 25, 2005 46.00 48.99 45.66 48.50 296,500 +0.51(+1.06%)
Oct 24, 2005 46.45 48.66 46.45 47.99 296,300 +1.54(+3.32%)
Oct 21, 2005 45.00 46.69 44.73 46.45 261,300 +1.45(+3.22%)
Oct 20, 2005 45.15 46.40 43.81 45.00 313,700 +1.83(+4.24%)
Oct 19, 2005 40.90 43.25 40.50 43.17 148,900 +2.21(+5.40%)
Oct 18, 2005 41.28 41.28 40.60 40.96 120,700 +0.18(+0.44%)
Oct 17, 2005 40.50 40.95 40.37 40.78 65,000 +0.17(+0.42%)
Oct 14, 2005 39.95 41.00 39.89 40.61 61,700 +0.91(+2.29%)
Oct 13, 2005 40.50 40.58 39.42 39.70 187,500 -0.80(-1.98%)
Oct 12, 2005 41.30 41.50 39.85 40.50 67,100 -0.90(-2.17%)
Oct 11, 2005 42.78 43.28 41.40 41.40 91,500 -1.13(-2.66%)
Oct 10, 2005 44.35 42.59 41.86 42.53 63,400 +0.13(+0.31%)
Oct 07, 2005 42.29 42.98 42.20 42.40 56,600 +0.21(+0.50%)
Oct 06, 2005 43.12 43.23 41.94 42.19 59,500 -0.93(-2.16%)
Oct 05, 2005 44.31 44.37 43.00 43.12 66,000 -1.19(-2.69%)
Oct 04, 2005 43.32 44.90 43.32 44.31 93,300 +0.99(+2.29%)
Oct 03, 2005 41.54 43.34 41.54 43.32 114,100 +1.63(+3.91%)
Sep 30, 2005 42.20 42.20 41.57 41.69 52,000 -0.60(-1.42%)
Sep 29, 2005 41.91 42.81 41.63 42.29 69,200 +0.48(+1.15%)
Sep 28, 2005 42.50 42.59 41.35 41.81 115,600 -0.79(-1.85%)
Sep 27, 2005 41.81 43.48 41.47 42.60 73,700 +0.69(+1.65%)
Sep 26, 2005 41.77 42.19 41.50 41.91 64,400 +0.24(+0.58%)
Sep 23, 2005 41.67 41.72 40.70 41.67 82,300 +0.39(+0.94%)
Sep 22, 2005 41.16 41.38 40.70 41.28 47,700 +0.32(+0.78%)
Sep 21, 2005 42.52 42.42 40.96 40.96 150,400 -1.56(-3.67%)
Sep 20, 2005 43.66 43.90 42.40 42.52 120,000 -1.13(-2.59%)
Sep 19, 2005 44.45 44.55 43.54 43.65 92,500 -0.75(-1.69%)
Sep 16, 2005 43.85 44.57 43.62 44.40 206,600 +0.65(+1.49%)
Sep 15, 2005 42.70 43.95 42.40 43.75 138,900 +1.05(+2.46%)
Sep 14, 2005 41.92 43.30 41.92 42.70 99,400 +0.88(+2.10%)
Sep 13, 2005 41.14 42.01 40.98 41.82 83,800 +0.58(+1.41%)
Sep 12, 2005 40.70 41.47 40.41 41.24 77,500 +0.54(+1.33%)
Sep 09, 2005 41.01 41.22 40.43 40.70 56,800 -0.41(-1.00%)
Sep 08, 2005 41.70 41.70 41.05 41.11 67,700 -0.59(-1.41%)
Sep 07, 2005 41.10 41.70 41.05 41.70 84,700 +0.60(+1.46%)
Sep 06, 2005 40.95 41.12 40.57 41.10 49,000 +0.30(+0.74%)
Sep 02, 2005 40.91 41.17 40.66 40.80 46,000 -0.10(-0.24%)
Sep 01, 2005 40.47 41.07 40.05 40.90 119,100 +0.68(+1.69%)
Aug 31, 2005 39.39 40.33 39.29 40.22 87,800 +0.79(+2.00%)
Aug 30, 2005 38.59 39.67 38.45 39.43 78,600 +0.87(+2.26%)
Aug 29, 2005 38.75 38.87 38.47 38.56 53,500 -0.29(-0.75%)
Aug 26, 2005 39.30 39.30 38.75 38.85 52,900 -0.53(-1.35%)
Aug 25, 2005 39.56 39.65 39.10 39.38 57,600 -0.23(-0.58%)
Aug 24, 2005 39.44 40.10 39.41 39.61 110,200 +0.25(+0.64%)
Aug 23, 2005 38.84 39.40 38.84 39.36 58,800 +0.47(+1.21%)
Aug 22, 2005 38.64 38.89 38.47 38.89 85,300 +0.13(+0.34%)
Aug 19, 2005 38.68 39.20 38.64 38.76 70,100 -0.02(-0.05%)
Aug 18, 2005 39.49 39.49 38.58 38.78 62,000 -0.81(-2.05%)
Aug 17, 2005 39.60 40.04 39.44 39.59 50,300 -0.10(-0.25%)
Aug 16, 2005 40.15 40.32 39.66 39.69 40,200 -0.52(-1.29%)
Aug 15, 2005 40.05 40.37 39.60 40.21 95,200 +0.38(+0.95%)
Aug 12, 2005 40.00 40.10 39.64 39.83 70,200 -0.17(-0.43%)
Aug 11, 2005 39.15 40.71 39.15 40.00 246,100 +1.11(+2.85%)
Aug 10, 2005 38.85 39.30 38.62 38.89 69,500 +0.13(+0.34%)
Aug 09, 2005 38.80 38.93 38.45 38.76 92,300 +0.11(+0.28%)
Aug 08, 2005 38.45 38.70 38.43 38.65 138,500 +0.20(+0.52%)
Aug 05, 2005 39.00 39.00 38.30 38.45 122,200 -0.55(-1.41%)
Aug 04, 2005 38.87 39.07 38.85 39.00 140,600 +0.13(+0.33%)
Aug 03, 2005 39.10 39.11 38.80 38.87 79,200 -0.23(-0.59%)
Aug 02, 2005 38.92 39.13 38.70 39.10 145,300 +0.18(+0.46%)
Aug 01, 2005 38.36 39.07 38.36 38.92 88,700 +0.56(+1.46%)
Jul 29, 2005 38.57 38.57 38.11 38.36 253,900 -0.33(-0.85%)
Jul 28, 2005 38.50 38.94 38.40 38.69 246,100 +0.06(+0.16%)
Jul 27, 2005 38.07 38.84 37.80 38.63 215,500 +0.63(+1.66%)
Jul 26, 2005 38.77 39.10 37.59 38.00 187,200 -1.00(-2.56%)
Jul 25, 2005 40.05 40.05 38.95 39.00 145,600 -1.05(-2.62%)
Jul 22, 2005 41.55 41.86 39.31 40.05 552,500 +0.15(+0.38%)
Jul 21, 2005 42.35 42.35 38.47 39.90 987,200 -2.95(-6.88%)
Jul 20, 2005 42.29 43.15 42.12 42.85 42,600 +0.56(+1.32%)
Jul 19, 2005 42.39 42.68 42.21 42.29 49,100 +0.10(+0.24%)
Jul 18, 2005 41.94 42.34 41.76 42.19 57,100 +0.15(+0.36%)
Jul 15, 2005 42.30 42.58 41.71 42.04 85,700 -0.28(-0.66%)
Jul 14, 2005 42.10 42.72 42.10 42.32 82,400 +0.02(+0.05%)
Jul 13, 2005 42.80 42.95 42.26 42.30 131,800 -0.50(-1.17%)
Jul 12, 2005 43.73 43.89 42.60 42.80 117,200 -0.95(-2.17%)
Jul 11, 2005 43.00 44.76 43.00 43.75 170,800 +0.56(+1.30%)
Jul 08, 2005 42.98 43.45 42.55 43.19 75,000 +0.49(+1.15%)
Jul 07, 2005 42.20 42.80 41.79 42.70 97,000 +0.37(+0.87%)
Jul 06, 2005 42.14 42.58 41.65 42.33 112,200 +0.19(+0.45%)
Jul 05, 2005 40.67 42.27 40.67 42.14 106,700 +1.47(+3.61%)
Jul 01, 2005 40.41 40.67 40.30 40.67 246,400 +0.16(+0.39%)
Jun 30, 2005 41.02 41.02 40.51 40.51 86,100 -0.51(-1.24%)
Jun 29, 2005 40.67 41.19 40.50 41.02 69,100 +0.37(+0.91%)
Jun 28, 2005 39.05 40.83 39.05 40.65 441,100 +1.60(+4.10%)
Jun 27, 2005 39.26 39.41 39.03 39.05 69,400 -0.36(-0.91%)
Jun 24, 2005 38.98 39.44 38.65 39.41 431,500 +0.46(+1.18%)
Jun 23, 2005 39.25 39.30 38.70 38.95 165,100 -0.15(-0.38%)
Jun 22, 2005 38.65 39.33 38.50 39.10 128,900 +0.60(+1.56%)
Jun 21, 2005 38.45 38.62 38.34 38.50 212,200 +0.17(+0.44%)
Jun 20, 2005 38.97 38.97 38.25 38.33 98,900 -0.89(-2.27%)
Jun 17, 2005 40.27 41.15 39.21 39.22 179,400 -0.65(-1.63%)
Jun 16, 2005 39.45 40.18 39.29 39.87 72,100 +0.43(+1.09%)
Jun 15, 2005 38.24 39.51 38.19 39.44 145,500 +1.45(+3.82%)
Jun 14, 2005 37.20 38.15 37.13 37.99 51,000 +0.76(+2.04%)
Jun 13, 2005 36.85 37.45 36.81 37.23 83,600 +0.38(+1.03%)
Jun 10, 2005 37.15 37.15 36.72 36.85 34,200 -0.10(-0.27%)
Jun 09, 2005 36.69 37.15 36.64 36.95 85,600 +0.31(+0.85%)
Jun 08, 2005 36.50 36.98 36.50 36.64 154,500 +0.21(+0.58%)
Jun 07, 2005 36.00 36.87 35.96 36.43 128,200 +0.68(+1.90%)
Jun 06, 2005 35.49 35.98 35.40 35.75 72,400 +0.27(+0.76%)
Jun 03, 2005 35.66 35.85 35.38 35.48 85,500 -0.28(-0.78%)
Jun 02, 2005 35.81 35.95 35.53 35.76 129,900 -0.14(-0.39%)
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.