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

Genesis Energy LP (NY: GEL )

12.52 +0.14 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 4.641 4.699 4.568 4.607 20,856 -0.02(-0.33%)
Oct 28, 2004 4.641 4.680 4.584 4.622 13,295 -0.06(-1.23%)
Oct 27, 2004 4.641 4.718 4.584 4.680 29,720 +0.05(+1.08%)
Oct 26, 2004 4.603 4.680 4.568 4.630 39,366 +0.07(+1.43%)
Oct 25, 2004 4.392 4.565 4.392 4.565 11,731 +0.15(+3.48%)
Oct 22, 2004 4.411 4.430 4.373 4.411 98,806 +0.00(+0.00%)
Oct 21, 2004 4.369 4.411 4.369 4.411 4,431 +0.08(+1.77%)
Oct 20, 2004 4.449 4.488 4.334 4.334 69,086 -0.08(-1.74%)
Oct 19, 2004 4.515 4.515 4.373 4.411 40,148 -0.15(-3.36%)
Oct 18, 2004 4.565 4.603 4.565 4.565 8,081 -0.03(-0.75%)
Oct 15, 2004 4.611 4.622 4.526 4.599 12,774 -0.02(-0.42%)
Oct 14, 2004 4.622 4.622 4.603 4.618 22,681 -0.04(-0.91%)
Oct 13, 2004 4.660 4.695 4.622 4.660 32,327 -0.03(-0.74%)
Oct 12, 2004 4.718 4.852 4.626 4.695 71,954 -0.02(-0.49%)
Oct 11, 2004 4.718 4.730 4.703 4.718 14,077 +0.00(+0.00%)
Oct 08, 2004 4.695 4.726 4.695 4.718 13,035 +0.00(+0.00%)
Oct 07, 2004 4.672 4.718 4.660 4.718 21,377 +0.08(+1.65%)
Oct 06, 2004 4.699 4.756 4.641 4.641 24,506 -0.02(-0.41%)
Oct 05, 2004 4.545 4.891 4.545 4.660 108,974 +0.15(+3.40%)
Oct 04, 2004 4.354 4.526 4.354 4.507 38,844 +0.17(+3.98%)
Oct 01, 2004 4.334 4.354 4.334 4.334 7,038 +0.02(+0.44%)
Sep 30, 2004 4.288 4.315 4.277 4.315 66,479 +0.04(+0.90%)
Sep 29, 2004 4.277 4.296 4.265 4.277 136,608 +0.02(+0.36%)
Sep 28, 2004 4.323 4.323 4.262 4.262 21,377 -0.02(-0.36%)
Sep 27, 2004 4.277 4.311 4.273 4.277 19,813 +0.02(+0.36%)
Sep 24, 2004 4.258 4.262 4.227 4.262 39,105 +0.02(+0.54%)
Sep 23, 2004 4.227 4.239 4.227 4.239 19,813 -0.02(-0.36%)
Sep 22, 2004 4.254 4.254 4.227 4.254 23,202 -0.00(-0.09%)
Sep 21, 2004 4.258 4.258 4.227 4.258 16,945 -0.02(-0.45%)
Sep 20, 2004 4.277 4.277 4.265 4.277 20,334 +0.00(+0.00%)
Sep 17, 2004 4.239 4.277 4.219 4.277 19,031 +0.05(+1.27%)
Sep 16, 2004 4.265 4.265 4.219 4.223 15,902 -0.08(-1.78%)
Sep 15, 2004 4.315 4.334 4.300 4.300 29,720 -0.02(-0.36%)
Sep 14, 2004 4.308 4.315 4.277 4.315 9,385 +0.00(+0.00%)
Sep 13, 2004 4.315 4.354 4.277 4.315 19,552 +0.03(+0.72%)
Sep 10, 2004 4.338 4.411 4.285 4.285 8,081 -0.05(-1.24%)
Sep 09, 2004 4.354 4.392 4.338 4.338 8,081 +0.00(+0.09%)
Sep 08, 2004 4.315 4.334 4.311 4.334 17,988 +0.01(+0.27%)
Sep 07, 2004 4.296 4.354 4.296 4.323 2,346 +0.03(+0.80%)
Sep 03, 2004 4.315 4.315 4.288 4.288 3,389 +0.00(+0.00%)
Sep 02, 2004 4.288 4.288 4.288 4.288 521 +0.00(+0.00%)
Sep 01, 2004 4.288 4.319 4.219 4.288 9,385 -0.02(-0.53%)
Aug 31, 2004 4.277 4.311 4.277 4.311 4,431 +0.03(+0.81%)
Aug 30, 2004 4.411 4.411 4.277 4.277 8,603 -0.12(-2.62%)
Aug 27, 2004 4.354 4.392 4.334 4.392 2,607 +0.02(+0.44%)
Aug 26, 2004 4.411 4.411 4.373 4.373 11,470 -0.03(-0.70%)
Aug 25, 2004 4.411 4.411 4.334 4.403 18,770 +0.03(+0.70%)
Aug 24, 2004 4.277 4.373 4.277 4.373 11,992 +0.12(+2.70%)
Aug 23, 2004 4.239 4.258 4.239 4.258 3,649 +0.02(+0.45%)
Aug 20, 2004 4.219 4.239 4.200 4.239 9,906 +0.02(+0.36%)
Aug 19, 2004 4.216 4.277 4.200 4.223 9,646 -0.03(-0.81%)
Aug 18, 2004 4.162 4.258 4.162 4.258 39,626 +0.10(+2.30%)
Aug 17, 2004 4.219 4.219 4.143 4.162 51,879 -0.06(-1.45%)
Aug 16, 2004 4.258 4.258 4.223 4.223 8,342 +0.00(+0.09%)
Aug 13, 2004 4.189 4.242 4.181 4.219 32,327 +0.08(+1.85%)
Aug 12, 2004 4.143 4.146 4.089 4.143 9,385 +0.04(+0.93%)
Aug 11, 2004 4.239 4.239 4.104 4.104 9,385 -0.12(-2.73%)
Aug 10, 2004 4.277 4.308 4.219 4.219 4,953 -0.00(-0.09%)
Aug 09, 2004 4.219 4.273 4.181 4.223 19,031 +0.00(+0.09%)
Aug 06, 2004 4.392 4.411 4.162 4.219 60,483 -0.21(-4.76%)
Aug 05, 2004 4.565 4.565 4.430 4.430 8,603 -0.15(-3.35%)
Aug 04, 2004 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Aug 03, 2004 4.756 4.756 4.584 4.584 49,272 -0.17(-3.63%)
Aug 02, 2004 4.795 4.795 4.634 4.756 32,587 -0.02(-0.40%)
Jul 30, 2004 4.660 4.776 4.641 4.776 56,572 +0.16(+3.41%)
Jul 29, 2004 4.449 4.637 4.219 4.618 61,526 +0.13(+2.99%)
Jul 28, 2004 4.507 4.507 4.354 4.484 8,342 -0.11(-2.42%)
Jul 27, 2004 4.641 4.645 4.595 4.595 10,688 -0.07(-1.40%)
Jul 26, 2004 4.718 4.718 4.660 4.660 2,085 -0.10(-2.02%)
Jul 23, 2004 4.791 4.791 4.646 4.756 27,895 -0.00(-0.08%)
Jul 22, 2004 4.756 4.787 4.737 4.760 50,055 -0.02(-0.32%)
Jul 21, 2004 4.737 4.791 4.737 4.776 34,673 +0.01(+0.24%)
Jul 20, 2004 4.737 4.795 4.737 4.764 45,883 +0.08(+1.80%)
Jul 19, 2004 4.795 4.795 4.680 4.680 29,459 -0.08(-1.61%)
Jul 16, 2004 4.691 4.791 4.660 4.756 48,751 +0.08(+1.64%)
Jul 15, 2004 4.641 4.680 4.641 4.680 38,844 +0.02(+0.41%)
Jul 14, 2004 4.603 4.660 4.595 4.660 52,140 +0.10(+2.10%)
Jul 13, 2004 4.553 4.603 4.507 4.565 61,004 +0.00(+0.00%)
Jul 12, 2004 4.507 4.599 4.507 4.565 67,000 +0.06(+1.28%)
Jul 09, 2004 4.507 4.526 4.488 4.507 33,109 +0.00(+0.00%)
Jul 08, 2004 4.480 4.526 4.430 4.507 75,082 +0.06(+1.29%)
Jul 07, 2004 4.449 4.488 4.449 4.449 6,256 +0.02(+0.43%)
Jul 06, 2004 4.393 4.449 4.393 4.430 33,370 +0.06(+1.32%)
Jul 02, 2004 4.388 4.388 4.354 4.373 22,941 +0.04(+0.88%)
Jul 01, 2004 4.315 4.346 4.315 4.334 35,716 +0.02(+0.44%)
Jun 30, 2004 4.338 4.350 4.315 4.315 11,731 -0.02(-0.44%)
Jun 29, 2004 4.327 4.334 4.315 4.334 28,938 +0.02(+0.44%)
Jun 28, 2004 4.296 4.373 4.265 4.315 55,269 +0.06(+1.35%)
Jun 25, 2004 4.281 4.484 4.258 4.258 54,487 +0.00(+0.00%)
Jun 24, 2004 4.219 4.296 4.219 4.258 86,292 +0.04(+0.91%)
Jun 23, 2004 4.196 4.219 4.162 4.219 13,556 +0.04(+0.92%)
Jun 22, 2004 4.192 4.219 4.123 4.181 21,377 +0.02(+0.46%)
Jun 21, 2004 4.070 4.162 4.047 4.162 21,638 +0.09(+2.17%)
Jun 18, 2004 4.104 4.181 4.070 4.074 33,370 -0.07(-1.67%)
Jun 17, 2004 4.100 4.154 4.100 4.143 15,642 +0.07(+1.60%)
Jun 16, 2004 4.104 4.162 4.066 4.077 17,727 -0.03(-0.65%)
Jun 15, 2004 4.028 4.116 4.028 4.104 20,595 +0.06(+1.42%)
Jun 14, 2004 3.989 4.047 3.970 4.047 40,930 +0.04(+0.96%)
Jun 10, 2004 3.836 4.008 3.836 4.008 27,373 +0.16(+4.08%)
Jun 09, 2004 3.836 3.889 3.836 3.851 13,295 -0.00(-0.10%)
Jun 08, 2004 3.836 3.943 3.836 3.855 27,634 -0.01(-0.30%)
Jun 07, 2004 3.859 3.874 3.859 3.866 13,295 -0.00(-0.10%)
Jun 04, 2004 3.870 3.870 3.870 3.870 1,564 +0.03(+0.90%)
Jun 03, 2004 3.870 3.870 3.836 3.836 3,389 +0.00(+0.00%)
Jun 02, 2004 3.740 3.836 3.740 3.836 6,256 +0.09(+2.46%)
Jun 01, 2004 3.836 3.836 3.744 3.744 4,692 -0.13(-3.37%)
May 28, 2004 3.874 3.893 3.866 3.874 4,953 +0.00(+0.10%)
May 27, 2004 3.951 3.951 3.870 3.870 7,560 +0.03(+0.90%)
May 26, 2004 3.797 3.874 3.797 3.836 4,431 +0.00(+0.00%)
May 25, 2004 3.866 3.874 3.797 3.836 6,256 +0.00(+0.10%)
May 24, 2004 3.682 3.851 3.682 3.832 3,910 +0.15(+4.06%)
May 21, 2004 3.602 3.682 3.602 3.682 15,642 +0.08(+2.35%)
May 20, 2004 3.529 3.598 3.529 3.598 3,910 +0.03(+0.86%)
May 19, 2004 3.452 3.567 3.452 3.567 30,241 +0.15(+4.49%)
May 18, 2004 3.540 3.548 3.414 3.414 38,323 -0.13(-3.58%)
May 17, 2004 3.452 3.540 3.452 3.540 14,599 +0.09(+2.56%)
May 14, 2004 3.540 3.540 3.452 3.452 5,474 -0.07(-2.07%)
May 13, 2004 3.740 3.740 3.375 3.525 28,677 -0.20(-5.26%)
May 12, 2004 3.797 3.797 3.721 3.721 7,038 -0.12(-3.00%)
May 11, 2004 3.797 3.893 3.797 3.836 8,863 +0.02(+0.50%)
May 10, 2004 3.817 3.855 3.805 3.817 14,860 -0.02(-0.50%)
May 07, 2004 3.874 3.947 3.797 3.836 35,716 -0.03(-0.70%)
May 06, 2004 3.824 3.874 3.824 3.863 6,517 +0.04(+1.10%)
May 05, 2004 3.855 3.893 3.767 3.820 41,451 -0.05(-1.39%)
May 04, 2004 3.836 3.912 3.836 3.874 21,116 +0.02(+0.50%)
May 03, 2004 3.932 3.943 3.855 3.855 10,167 -0.04(-1.08%)
Apr 30, 2004 3.932 3.947 3.855 3.897 22,941 -0.07(-1.74%)
Apr 29, 2004 3.912 3.966 3.909 3.966 7,038 +0.11(+2.78%)
Apr 28, 2004 3.901 3.912 3.859 3.859 5,214 -0.13(-3.27%)
Apr 27, 2004 3.878 4.085 3.878 3.989 29,720 +0.13(+3.48%)
Apr 26, 2004 3.836 3.886 3.836 3.855 35,716 +0.02(+0.40%)
Apr 23, 2004 4.070 4.104 3.824 3.840 58,397 -0.25(-6.19%)
Apr 22, 2004 4.089 4.123 4.089 4.093 3,910 +0.00(+0.09%)
Apr 21, 2004 4.158 4.162 4.085 4.089 12,774 -0.05(-1.30%)
Apr 20, 2004 4.200 4.200 4.131 4.143 12,774 -0.07(-1.55%)
Apr 19, 2004 4.296 4.334 4.181 4.208 21,899 -0.11(-2.49%)
Apr 16, 2004 4.488 4.488 4.315 4.315 15,902 -0.17(-3.85%)
Apr 15, 2004 4.660 4.660 4.488 4.488 20,595 -0.21(-4.49%)
Apr 14, 2004 4.795 4.795 4.699 4.699 9,646 -0.10(-2.00%)
Apr 13, 2004 4.871 4.883 4.795 4.795 26,070 -0.04(-0.79%)
Apr 12, 2004 4.833 4.852 4.795 4.833 11,470 +0.02(+0.40%)
Apr 08, 2004 4.852 4.852 4.795 4.814 35,455 -0.02(-0.40%)
Apr 07, 2004 4.871 4.871 4.795 4.833 46,144 -0.04(-0.79%)
Apr 06, 2004 4.871 4.871 4.868 4.871 5,474 -0.00(-0.08%)
Apr 05, 2004 4.937 4.952 4.860 4.875 33,891 +0.02(+0.32%)
Apr 02, 2004 4.987 5.002 4.860 4.860 18,249 -0.16(-3.28%)
Apr 01, 2004 4.787 5.059 4.760 5.025 24,766 +0.25(+5.22%)
Mar 31, 2004 4.753 4.795 4.699 4.776 71,693 -0.02(-0.32%)
Mar 30, 2004 4.603 4.852 4.568 4.791 40,148 +0.20(+4.43%)
Mar 29, 2004 4.603 4.603 4.588 4.588 9,385 +0.02(+0.42%)
Mar 26, 2004 4.565 4.603 4.565 4.568 25,548 +0.00(+0.08%)
Mar 25, 2004 4.565 4.603 4.526 4.565 26,070 -0.04(-0.83%)
Mar 24, 2004 4.595 4.641 4.584 4.603 8,863 +0.00(+0.00%)
Mar 23, 2004 4.449 4.626 4.449 4.603 16,945 +0.11(+2.48%)
Mar 22, 2004 4.507 4.507 4.411 4.492 17,206 -0.05(-1.18%)
Mar 19, 2004 4.584 4.603 4.526 4.545 12,513 +0.02(+0.42%)
Mar 18, 2004 4.565 4.641 4.526 4.526 33,370 -0.06(-1.26%)
Mar 17, 2004 4.603 4.603 4.565 4.584 2,867 +0.02(+0.42%)
Mar 16, 2004 4.565 4.565 4.565 4.565 10,688 +0.00(+0.00%)
Mar 15, 2004 4.565 4.603 4.545 4.565 34,673 +0.04(+0.85%)
Mar 12, 2004 4.534 4.545 4.526 4.526 52,140 -0.03(-0.67%)
Mar 11, 2004 4.568 4.584 4.549 4.557 24,245 -0.01(-0.17%)
Mar 10, 2004 4.584 4.584 4.565 4.565 5,474 -0.04(-0.83%)
Mar 09, 2004 4.599 4.603 4.530 4.603 16,945 +0.04(+0.84%)
Mar 08, 2004 4.584 4.641 4.545 4.565 33,109 -0.05(-1.00%)
Mar 05, 2004 4.449 4.680 4.449 4.611 41,712 +0.10(+2.21%)
Mar 04, 2004 4.258 4.603 4.254 4.511 67,782 +0.27(+6.43%)
Mar 03, 2004 4.162 4.292 4.162 4.239 23,724 +0.04(+0.91%)
Mar 02, 2004 4.200 4.200 4.104 4.200 17,727 +0.03(+0.74%)
Mar 01, 2004 4.020 4.169 3.970 4.169 22,941 +0.15(+3.72%)
Feb 27, 2004 3.932 4.020 3.932 4.020 7,299 +0.05(+1.16%)
Feb 26, 2004 3.836 4.028 3.836 3.974 38,062 +0.10(+2.57%)
Feb 25, 2004 3.893 3.893 3.797 3.874 92,549 -0.02(-0.49%)
Feb 24, 2004 3.989 3.989 3.702 3.893 309,194 -0.08(-1.93%)
Feb 23, 2004 4.008 4.008 3.970 3.970 35,455 -0.04(-0.96%)
Feb 20, 2004 3.951 4.008 3.951 4.008 44,058 +0.06(+1.46%)
Feb 19, 2004 3.951 3.955 3.932 3.951 36,237 +0.04(+0.98%)
Feb 18, 2004 3.836 3.932 3.836 3.912 100,892 +0.02(+0.49%)
Feb 17, 2004 3.836 3.912 3.836 3.893 113,927 +0.03(+0.69%)
Feb 13, 2004 3.893 3.909 3.824 3.866 712,502 -0.07(-1.75%)
Feb 12, 2004 3.817 4.024 3.817 3.936 40,148 +0.10(+2.60%)
Feb 11, 2004 3.989 3.989 3.782 3.836 35,716 -0.14(-3.57%)
Feb 10, 2004 3.989 3.993 3.936 3.978 22,681 +0.03(+0.68%)
Feb 09, 2004 4.104 4.104 3.951 3.951 33,891 -0.13(-3.29%)
Feb 06, 2004 4.123 4.123 4.051 4.085 24,506 -0.04(-0.93%)
Feb 05, 2004 4.162 4.162 4.123 4.123 13,295 +0.00(+0.00%)
Feb 04, 2004 4.146 4.181 4.123 4.123 15,902 -0.03(-0.65%)
Feb 03, 2004 4.258 4.258 4.143 4.150 38,844 -0.07(-1.64%)
Feb 02, 2004 4.181 4.277 4.154 4.219 26,070 +0.08(+1.95%)
Jan 30, 2004 4.116 4.143 4.104 4.139 9,906 +0.07(+1.79%)
Jan 29, 2004 4.139 4.139 3.951 4.066 31,545 -0.04(-1.03%)
Jan 28, 2004 4.143 4.169 4.108 4.108 14,077 -0.10(-2.28%)
Jan 27, 2004 4.277 4.296 4.204 4.204 104,281 -0.11(-2.49%)
Jan 26, 2004 4.315 4.315 4.204 4.311 80,035 +0.03(+0.81%)
Jan 23, 2004 4.350 4.350 4.219 4.277 75,343 -0.04(-0.98%)
Jan 22, 2004 4.239 4.334 4.219 4.319 46,665 +0.10(+2.36%)
Jan 21, 2004 4.204 4.277 4.200 4.219 22,681 +0.02(+0.46%)
Jan 20, 2004 4.200 4.212 4.146 4.200 24,506 +0.00(+0.00%)
Jan 16, 2004 4.242 4.296 4.177 4.200 22,159 -0.02(-0.45%)
Jan 15, 2004 4.219 4.258 4.219 4.219 15,642 +0.01(+0.18%)
Jan 14, 2004 4.123 4.212 4.066 4.212 125,919 +0.09(+2.14%)
Jan 13, 2004 4.066 4.123 3.997 4.123 14,077 +0.03(+0.66%)
Jan 12, 2004 4.008 4.097 3.970 4.097 39,105 +0.07(+1.71%)
Jan 09, 2004 3.997 4.054 3.997 4.028 41,712 +0.00(+0.10%)
Jan 08, 2004 3.982 4.024 3.982 4.024 29,198 +0.13(+3.35%)
Jan 07, 2004 3.878 3.893 3.836 3.893 32,066 -0.02(-0.49%)
Jan 06, 2004 4.085 4.085 3.836 3.912 53,444 -0.15(-3.68%)
Jan 05, 2004 3.782 4.062 3.740 4.062 127,484 +0.25(+6.65%)
Jan 02, 2004 3.797 3.836 3.740 3.809 18,509 +0.05(+1.33%)
Dec 31, 2003 3.682 3.836 3.644 3.759 80,557 +0.04(+1.03%)
Dec 30, 2003 3.740 3.817 3.721 3.721 883,524 +0.00(+0.00%)
Dec 29, 2003 3.491 3.721 3.491 3.721 70,911 +0.21(+5.90%)
Dec 26, 2003 3.514 3.514 3.514 3.514 2,085 +0.00(+0.11%)
Dec 24, 2003 3.521 3.548 3.491 3.510 22,420 -0.00(-0.11%)
Dec 23, 2003 3.510 3.548 3.510 3.514 14,599 +0.01(+0.33%)
Dec 22, 2003 3.510 3.510 3.498 3.502 14,599 -0.03(-0.76%)
Dec 19, 2003 3.529 3.552 3.510 3.529 32,327 +0.04(+1.10%)
Dec 18, 2003 3.483 3.491 3.456 3.491 41,191 +0.01(+0.22%)
Dec 17, 2003 3.491 3.510 3.479 3.483 10,949 -0.00(-0.11%)
Dec 16, 2003 3.491 3.491 3.487 3.487 10,167 -0.00(-0.11%)
Dec 15, 2003 3.529 3.537 3.491 3.491 14,599 +0.03(+0.89%)
Dec 12, 2003 3.456 3.491 3.456 3.460 42,233 +0.01(+0.22%)
Dec 11, 2003 3.437 3.487 3.437 3.452 9,906 -0.03(-0.88%)
Dec 10, 2003 3.464 3.544 3.452 3.483 35,194 -0.00(-0.11%)
Dec 09, 2003 3.487 3.487 3.460 3.487 10,949 +0.03(+0.89%)
Dec 08, 2003 3.456 3.460 3.456 3.456 14,860 -0.03(-0.99%)
Dec 05, 2003 3.452 3.502 3.452 3.491 13,035 +0.02(+0.66%)
Dec 04, 2003 3.456 3.517 3.456 3.468 13,035 -0.02(-0.55%)
Dec 03, 2003 3.468 3.487 3.468 3.487 45,101 +0.04(+1.22%)
Dec 02, 2003 3.441 3.441 3.441 3.445 15,642 -0.01(-0.22%)
Dec 01, 2003 3.456 3.456 3.452 3.452 5,214 -0.06(-1.75%)
Nov 28, 2003 3.533 3.533 3.514 3.514 2,085 -0.03(-0.97%)
Nov 26, 2003 3.548 3.548 3.548 3.548 0 +0.00(+0.11%)
Nov 25, 2003 3.452 3.452 3.452 3.544 51,097 +0.10(+2.78%)
Nov 24, 2003 3.433 3.452 3.433 3.448 35,455 -0.04(-1.21%)
Nov 21, 2003 3.414 3.494 3.414 3.491 20,856 +0.08(+2.25%)
Nov 20, 2003 3.422 3.422 3.414 3.414 6,778 +0.02(+0.57%)
Nov 19, 2003 3.379 3.395 3.356 3.395 19,813 -0.00(-0.11%)
Nov 18, 2003 3.418 3.452 3.398 3.398 16,163 -0.05(-1.34%)
Nov 17, 2003 3.445 3.445 3.445 3.445 21,638 +0.03(+0.90%)
Nov 14, 2003 3.452 3.460 3.414 3.414 53,183 -0.07(-2.09%)
Nov 13, 2003 3.487 3.487 3.487 3.487 2,346 +0.03(+1.00%)
Nov 12, 2003 3.448 3.452 3.375 3.452 63,090 +0.01(+0.22%)
Nov 11, 2003 3.222 3.429 3.222 3.445 54,226 +0.22(+6.90%)
Nov 10, 2003 3.260 3.406 3.222 3.222 61,786 -0.06(-1.75%)
Nov 07, 2003 3.153 3.280 3.153 3.280 25,548 +0.13(+4.27%)
Nov 06, 2003 3.165 3.207 3.069 3.145 42,233 -0.02(-0.73%)
Nov 05, 2003 3.099 3.168 3.145 3.168 14,338 +0.08(+2.74%)
Nov 04, 2003 3.099 3.099 3.084 3.084 46,144 -0.02(-0.74%)
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.