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

Genesis Energy LP (NY: GEL )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2008 4.925 5.117 4.795 4.987 184,061 -0.03(-0.61%)
Oct 30, 2008 5.178 5.255 4.829 5.017 233,770 -0.01(-0.23%)
Oct 29, 2008 4.799 5.067 4.732 5.029 205,259 +0.23(+4.88%)
Oct 28, 2008 5.006 5.067 4.534 4.795 343,075 -0.14(-2.87%)
Oct 27, 2008 5.692 5.696 4.914 4.937 212,773 -0.47(-8.72%)
Oct 24, 2008 4.990 5.416 4.802 5.408 254,410 +0.25(+4.83%)
Oct 23, 2008 5.370 5.754 4.990 5.159 1,471,311 -0.17(-3.24%)
Oct 22, 2008 5.566 5.566 5.270 5.332 147,208 -0.32(-5.63%)
Oct 21, 2008 5.731 5.731 5.370 5.650 250,841 -0.10(-1.80%)
Oct 20, 2008 5.270 5.792 5.270 5.754 234,010 +0.48(+9.01%)
Oct 17, 2008 4.799 5.351 4.799 5.278 0 +0.36(+7.42%)
Oct 16, 2008 5.213 5.305 4.852 4.914 393,555 -0.20(-3.97%)
Oct 15, 2008 4.987 5.197 4.987 5.117 274,343 -0.13(-2.41%)
Oct 14, 2008 4.875 6.137 4.795 5.244 1,016,235 +0.74(+16.34%)
Oct 13, 2008 3.725 4.591 3.548 4.507 505,081 +1.07(+30.99%)
Oct 10, 2008 3.168 3.625 3.088 3.441 0 -0.01(-0.33%)
Oct 09, 2008 3.774 3.866 3.364 3.452 464,576 -0.23(-6.15%)
Oct 08, 2008 3.617 4.112 2.954 3.679 2,078,823 -0.25(-6.44%)
Oct 07, 2008 4.392 4.392 3.794 3.932 409,317 -0.29(-6.82%)
Oct 06, 2008 4.634 5.159 3.778 4.219 444,131 -0.68(-13.86%)
Oct 03, 2008 5.098 5.140 4.856 4.898 0 -0.10(-2.00%)
Oct 02, 2008 5.428 5.509 4.998 4.998 148,110 -0.48(-8.69%)
Oct 01, 2008 5.485 5.558 5.424 5.474 49,942 -0.01(-0.14%)
Sep 30, 2008 5.435 5.619 5.424 5.481 33,570 +0.05(+0.99%)
Sep 29, 2008 5.650 5.761 5.424 5.428 172,205 -0.40(-6.91%)
Sep 26, 2008 5.754 5.884 5.681 5.830 0 +0.02(+0.33%)
Sep 25, 2008 5.819 5.938 5.596 5.811 831,936 +0.12(+2.02%)
Sep 24, 2008 5.792 5.792 5.639 5.696 89,212 -0.25(-4.19%)
Sep 23, 2008 5.681 5.945 5.459 5.945 743,860 +0.19(+3.33%)
Sep 22, 2008 6.133 6.133 5.619 5.754 123,367 -0.15(-2.53%)
Sep 19, 2008 5.151 6.397 4.833 5.903 0 +1.14(+23.99%)
Sep 18, 2008 4.891 4.944 4.507 4.761 747,165 +0.00(+0.02%)
Sep 17, 2008 5.086 5.324 4.611 4.760 1,302,404 -0.56(-10.46%)
Sep 16, 2008 5.489 5.504 4.902 5.316 729,878 -0.25(-4.55%)
Sep 15, 2008 6.084 6.084 5.512 5.570 141,653 -0.56(-9.08%)
Sep 12, 2008 5.819 6.153 5.819 6.126 0 +0.17(+2.90%)
Sep 11, 2008 5.953 5.953 5.734 5.953 176,788 -0.08(-1.40%)
Sep 10, 2008 6.137 6.137 5.830 6.038 217,257 -0.04(-0.63%)
Sep 09, 2008 6.091 6.145 5.811 6.076 428,815 -0.14(-2.28%)
Sep 08, 2008 6.878 6.878 6.176 6.218 126,970 -0.15(-2.35%)
Sep 05, 2008 6.310 6.367 6.087 6.367 0 -0.02(-0.36%)
Sep 04, 2008 6.847 6.847 6.291 6.390 135,091 -0.20(-2.97%)
Sep 03, 2008 6.674 6.674 6.513 6.586 136,645 -0.15(-2.28%)
Sep 02, 2008 7.541 7.541 6.632 6.739 128,584 -0.24(-3.46%)
Aug 29, 2008 6.943 6.981 6.820 6.981 0 +0.02(+0.33%)
Aug 28, 2008 6.889 6.958 6.809 6.958 193,126 +0.05(+0.67%)
Aug 27, 2008 6.985 6.993 6.809 6.912 497,839 -0.08(-1.15%)
Aug 26, 2008 6.973 7.042 6.904 6.993 117,684 -0.00(-0.05%)
Aug 25, 2008 6.935 7.069 6.904 6.996 52,503 -0.05(-0.65%)
Aug 22, 2008 7.035 7.089 6.947 7.042 0 -0.04(-0.54%)
Aug 21, 2008 7.089 7.089 6.985 7.081 89,082 +0.03(+0.44%)
Aug 20, 2008 7.219 7.284 7.000 7.050 58,963 -0.08(-1.18%)
Aug 19, 2008 7.288 7.288 7.026 7.135 47,917 -0.15(-2.11%)
Aug 18, 2008 7.250 7.392 7.219 7.288 105,762 -0.03(-0.47%)
Aug 15, 2008 7.319 7.326 7.211 7.322 0 +0.07(+1.01%)
Aug 14, 2008 7.115 7.361 7.096 7.250 169,777 +0.15(+2.16%)
Aug 13, 2008 6.751 7.142 6.751 7.096 280,076 +0.19(+2.72%)
Aug 12, 2008 6.966 7.142 6.901 6.908 93,657 +0.04(+0.61%)
Aug 11, 2008 6.950 7.131 6.793 6.866 156,309 -0.22(-3.09%)
Aug 08, 2008 7.280 7.284 7.023 7.085 199,328 -0.14(-1.96%)
Aug 07, 2008 7.204 7.269 7.142 7.227 110,564 +0.03(+0.48%)
Aug 06, 2008 7.476 7.476 7.186 7.192 373,223 +0.13(+1.90%)
Aug 05, 2008 6.732 7.117 6.590 7.058 199,534 +0.01(+0.16%)
Aug 04, 2008 7.169 7.188 6.977 7.046 130,091 -0.10(-1.38%)
Aug 01, 2008 7.177 7.411 7.039 7.145 361,564 +0.06(+0.80%)
Jul 31, 2008 7.119 7.173 7.042 7.089 255,395 -0.03(-0.43%)
Jul 30, 2008 6.716 7.119 6.716 7.119 290,235 +0.28(+4.04%)
Jul 29, 2008 6.843 6.947 6.720 6.843 315,247 +0.21(+3.12%)
Jul 28, 2008 6.855 6.855 6.341 6.636 366,019 +0.29(+4.53%)
Jul 25, 2008 6.302 6.413 6.295 6.348 93,629 +0.00(+0.00%)
Jul 24, 2008 6.406 6.411 6.279 6.348 125,028 +0.00(+0.06%)
Jul 23, 2008 6.176 6.413 6.176 6.344 268,057 +0.11(+1.78%)
Jul 22, 2008 6.709 6.709 6.176 6.233 394,410 +0.02(+0.31%)
Jul 21, 2008 6.214 6.248 6.030 6.214 171,157 +0.23(+3.85%)
Jul 18, 2008 6.084 6.249 5.884 5.984 377,042 -0.17(-2.80%)
Jul 17, 2008 6.517 6.621 5.984 6.156 270,107 -0.25(-3.89%)
Jul 16, 2008 5.949 6.536 5.949 6.406 278,556 -0.09(-1.36%)
Jul 15, 2008 6.617 6.674 6.429 6.494 297,783 -0.22(-3.31%)
Jul 14, 2008 6.904 6.904 6.137 6.716 195,717 -0.05(-0.79%)
Jul 11, 2008 6.452 6.789 6.452 6.770 127,716 +0.08(+1.26%)
Jul 10, 2008 6.594 6.770 6.582 6.686 296,302 +0.03(+0.52%)
Jul 09, 2008 6.667 6.724 6.578 6.651 374,341 +0.03(+0.52%)
Jul 08, 2008 6.962 7.614 6.509 6.617 269,799 -0.18(-2.60%)
Jul 07, 2008 6.774 6.924 6.295 6.793 634,369 -0.02(-0.23%)
Jul 04, 2008 7.085 7.135 6.640 6.809 243,653 +0.00(+0.00%)
Jul 03, 2008 7.085 7.135 6.640 6.809 243,653 -0.31(-4.36%)
Jul 02, 2008 7.253 7.253 6.866 7.119 204,224 -0.05(-0.75%)
Jul 01, 2008 7.073 7.230 6.855 7.173 493,058 +0.10(+1.35%)
Jun 30, 2008 7.253 7.253 6.935 7.077 114,235 -0.09(-1.28%)
Jun 27, 2008 7.430 7.430 7.115 7.169 99,646 -0.08(-1.16%)
Jun 26, 2008 7.422 7.461 7.192 7.253 151,442 -0.12(-1.61%)
Jun 25, 2008 7.457 7.530 7.315 7.372 36,498 -0.05(-0.62%)
Jun 24, 2008 7.346 7.503 7.260 7.418 113,862 -0.02(-0.31%)
Jun 23, 2008 7.346 7.537 7.216 7.441 75,377 +0.10(+1.31%)
Jun 20, 2008 7.365 7.415 7.269 7.346 171,782 -0.08(-1.08%)
Jun 19, 2008 7.675 7.675 7.365 7.426 93,931 -0.20(-2.62%)
Jun 18, 2008 7.741 7.741 7.583 7.626 50,693 -0.06(-0.75%)
Jun 17, 2008 7.706 7.706 7.568 7.683 76,002 -0.03(-0.35%)
Jun 16, 2008 7.664 7.710 7.342 7.710 193,050 +0.20(+2.66%)
Jun 13, 2008 7.324 7.518 7.192 7.510 114,141 +0.15(+2.09%)
Jun 12, 2008 7.955 7.955 7.269 7.357 209,749 -0.24(-3.13%)
Jun 11, 2008 7.591 7.672 7.516 7.595 60,277 -0.06(-0.80%)
Jun 10, 2008 7.863 7.963 7.491 7.656 165,387 -0.38(-4.77%)
Jun 09, 2008 8.151 8.228 8.036 8.040 71,930 -0.12(-1.46%)
Jun 06, 2008 8.235 8.354 8.136 8.159 69,633 -0.08(-0.93%)
Jun 05, 2008 8.473 8.473 8.170 8.235 136,486 +0.13(+1.63%)
Jun 04, 2008 8.439 8.439 8.074 8.103 217,017 -0.07(-0.82%)
Jun 03, 2008 8.021 8.343 7.902 8.170 205,942 +0.21(+2.65%)
Jun 02, 2008 8.132 8.132 7.875 7.959 328,522 -0.13(-1.61%)
May 30, 2008 8.047 8.136 7.691 8.090 264,885 +0.13(+1.64%)
May 29, 2008 7.840 8.040 7.783 7.959 384,415 +0.15(+1.92%)
May 28, 2008 7.491 7.833 7.491 7.810 348,654 +0.28(+3.77%)
May 27, 2008 7.441 7.614 7.265 7.526 225,388 +0.10(+1.34%)
May 26, 2008 7.330 7.545 7.330 7.426 0 +0.00(+0.00%)
May 23, 2008 7.330 7.545 7.330 7.426 87,335 +0.10(+1.36%)
May 22, 2008 7.672 7.679 7.322 7.326 206,044 -0.27(-3.58%)
May 21, 2008 7.710 7.710 7.579 7.599 160,463 -0.09(-1.15%)
May 20, 2008 7.407 7.729 7.334 7.687 350,771 +0.32(+4.37%)
May 19, 2008 7.188 7.537 7.161 7.365 312,455 +0.23(+3.23%)
May 16, 2008 6.977 7.219 6.528 7.135 487,690 +0.21(+2.99%)
May 15, 2008 6.916 7.023 6.820 6.927 794,728 +0.00(+0.06%)
May 14, 2008 7.150 7.303 6.912 6.924 511,995 -0.27(-3.78%)
May 13, 2008 7.338 7.457 7.092 7.196 288,014 -0.19(-2.60%)
May 12, 2008 7.395 7.451 7.326 7.388 122,765 +0.02(+0.31%)
May 09, 2008 7.376 7.541 7.288 7.365 58,501 -0.04(-0.52%)
May 08, 2008 7.326 7.499 7.242 7.403 71,380 +0.02(+0.26%)
May 07, 2008 7.441 7.672 7.242 7.384 174,866 -0.19(-2.53%)
May 06, 2008 7.292 7.633 7.238 7.576 208,265 +0.29(+4.00%)
May 05, 2008 7.257 7.353 7.230 7.284 123,508 -0.03(-0.37%)
May 02, 2008 6.624 7.476 6.624 7.311 177,838 -0.04(-0.52%)
May 01, 2008 7.380 7.426 7.311 7.349 248,653 -0.03(-0.42%)
Apr 30, 2008 7.461 7.522 7.380 7.380 197,579 -0.14(-1.84%)
Apr 29, 2008 7.633 7.668 7.499 7.518 69,151 -0.07(-0.91%)
Apr 28, 2008 7.710 7.787 7.576 7.587 82,160 -0.08(-1.10%)
Apr 25, 2008 7.672 7.695 7.649 7.672 60,079 -0.02(-0.20%)
Apr 24, 2008 7.744 7.744 7.672 7.687 46,405 +0.01(+0.10%)
Apr 23, 2008 7.787 7.837 7.633 7.679 44,562 -0.17(-2.20%)
Apr 22, 2008 7.729 7.863 7.729 7.852 95,000 +0.03(+0.39%)
Apr 21, 2008 7.790 7.829 7.710 7.821 52,192 +0.05(+0.69%)
Apr 18, 2008 7.675 7.902 7.556 7.767 249,375 +0.23(+3.05%)
Apr 17, 2008 7.234 7.537 7.234 7.537 141,095 +0.17(+2.34%)
Apr 16, 2008 7.307 7.365 7.192 7.365 134,416 +0.08(+1.05%)
Apr 15, 2008 7.388 7.403 7.154 7.288 492,601 -0.12(-1.66%)
Apr 14, 2008 7.441 7.457 7.384 7.411 66,502 -0.10(-1.28%)
Apr 11, 2008 7.595 7.633 7.480 7.507 35,194 -0.12(-1.63%)
Apr 10, 2008 7.748 7.787 7.629 7.631 77,428 -0.07(-0.92%)
Apr 09, 2008 7.879 7.897 7.691 7.702 71,432 -0.11(-1.42%)
Apr 08, 2008 7.802 7.836 7.771 7.813 89,421 +0.02(+0.30%)
Apr 07, 2008 7.672 7.825 7.618 7.790 210,127 +0.14(+1.86%)
Apr 04, 2008 7.537 7.664 7.537 7.649 84,976 +0.03(+0.45%)
Apr 03, 2008 7.376 7.668 7.376 7.614 78,732 +0.20(+2.64%)
Apr 02, 2008 7.499 7.499 7.346 7.418 53,183 -0.04(-0.57%)
Apr 01, 2008 7.257 7.541 7.242 7.461 147,297 +0.23(+3.24%)
Mar 31, 2008 7.499 7.576 7.039 7.227 249,753 -0.23(-3.14%)
Mar 28, 2008 7.656 7.742 7.403 7.461 89,942 -0.28(-3.62%)
Mar 27, 2008 7.672 7.890 7.672 7.741 56,051 -0.01(-0.10%)
Mar 26, 2008 7.633 7.794 7.633 7.748 87,476 +0.13(+1.71%)
Mar 25, 2008 7.806 7.813 7.564 7.618 286,513 -0.15(-1.93%)
Mar 24, 2008 7.679 7.867 7.633 7.767 175,453 +0.02(+0.25%)
Mar 21, 2008 7.184 7.748 6.874 7.748 246,886 +0.00(+0.00%)
Mar 20, 2008 7.184 7.748 6.874 7.748 246,886 +0.49(+6.77%)
Mar 19, 2008 7.115 7.334 7.115 7.257 161,896 +0.02(+0.26%)
Mar 18, 2008 7.330 7.330 7.173 7.238 67,548 +0.03(+0.43%)
Mar 17, 2008 7.019 7.441 7.019 7.207 114,318 -0.21(-2.89%)
Mar 14, 2008 7.610 7.959 7.407 7.422 112,623 -0.28(-3.64%)
Mar 13, 2008 7.691 7.787 7.322 7.702 147,036 -0.04(-0.54%)
Mar 12, 2008 8.170 8.170 7.733 7.744 118,359 -0.09(-1.13%)
Mar 11, 2008 7.810 7.863 7.679 7.833 98,936 +0.11(+1.39%)
Mar 10, 2008 7.767 7.844 7.480 7.725 242,193 -0.11(-1.42%)
Mar 07, 2008 7.806 7.998 7.787 7.836 48,490 -0.09(-1.11%)
Mar 06, 2008 7.863 8.224 7.863 7.925 152,511 +0.02(+0.19%)
Mar 05, 2008 8.170 8.193 7.883 7.909 88,899 -0.16(-2.04%)
Mar 04, 2008 8.304 8.304 7.921 8.074 253,664 -0.27(-3.26%)
Mar 03, 2008 8.324 8.496 8.151 8.347 92,810 +0.10(+1.21%)
Feb 29, 2008 8.247 8.350 8.228 8.247 159,550 -0.13(-1.56%)
Feb 28, 2008 8.408 8.439 8.243 8.377 101,291 -0.04(-0.46%)
Feb 27, 2008 8.489 8.489 8.247 8.416 120,445 +0.04(+0.46%)
Feb 26, 2008 8.400 8.486 8.251 8.377 86,292 -0.07(-0.86%)
Feb 25, 2008 8.400 8.481 8.205 8.450 183,138 +0.25(+3.04%)
Feb 22, 2008 8.220 8.220 8.113 8.201 63,611 -0.02(-0.23%)
Feb 21, 2008 8.458 8.565 8.220 8.220 167,958 -0.15(-1.74%)
Feb 20, 2008 8.247 8.420 8.166 8.366 233,851 +0.18(+2.25%)
Feb 19, 2008 8.063 8.243 8.055 8.182 113,666 +0.05(+0.61%)
Feb 18, 2008 8.170 8.170 8.055 8.132 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.170 8.055 8.132 123,834 +0.00(+0.05%)
Feb 14, 2008 7.925 8.170 7.434 8.128 519,582 +0.26(+3.37%)
Feb 13, 2008 7.978 7.978 7.710 7.863 174,898 +0.08(+1.03%)
Feb 12, 2008 7.829 7.921 7.675 7.783 116,534 -0.07(-0.88%)
Feb 11, 2008 7.794 7.967 7.794 7.852 204,717 -0.10(-1.25%)
Feb 08, 2008 8.078 8.209 7.863 7.952 623,302 -0.07(-0.91%)
Feb 07, 2008 7.825 8.128 7.721 8.024 198,656 +0.07(+0.82%)
Feb 06, 2008 8.055 8.293 7.844 7.959 84,989 -0.03(-0.38%)
Feb 05, 2008 8.258 8.258 7.587 7.990 573,599 -0.29(-3.48%)
Feb 04, 2008 8.339 8.343 8.205 8.278 393,401 -0.06(-0.69%)
Feb 01, 2008 7.767 8.358 7.767 8.335 394,845 +0.12(+1.45%)
Jan 31, 2008 8.247 8.343 8.055 8.216 134,001 +0.03(+0.33%)
Jan 30, 2008 8.209 8.266 8.120 8.189 279,213 -0.01(-0.14%)
Jan 29, 2008 8.324 8.343 8.093 8.201 271,653 +0.00(+0.05%)
Jan 28, 2008 8.258 8.343 8.101 8.197 47,448 -0.15(-1.75%)
Jan 25, 2008 8.400 8.458 8.209 8.343 82,121 -0.05(-0.64%)
Jan 24, 2008 8.339 8.481 8.247 8.397 236,458 +0.02(+0.23%)
Jan 23, 2008 8.182 8.512 7.982 8.377 474,219 -0.22(-2.59%)
Jan 22, 2008 8.178 8.707 5.781 8.600 313,952 +0.09(+1.08%)
Jan 21, 2008 8.565 8.707 8.439 8.508 0 +0.00(+0.00%)
Jan 18, 2008 8.565 8.707 8.439 8.508 311,279 -0.07(-0.76%)
Jan 17, 2008 8.757 8.757 8.477 8.573 150,165 -0.12(-1.41%)
Jan 16, 2008 8.654 8.980 8.654 8.696 273,869 -0.16(-1.82%)
Jan 15, 2008 8.876 9.068 8.627 8.857 111,841 -0.10(-1.16%)
Jan 14, 2008 8.822 8.991 8.822 8.960 52,140 +0.17(+1.92%)
Jan 11, 2008 8.949 9.045 8.753 8.792 66,088 -0.10(-1.16%)
Jan 10, 2008 8.838 9.060 8.834 8.895 79,775 -0.06(-0.69%)
Jan 09, 2008 9.014 9.052 8.957 8.957 173,107 -0.02(-0.21%)
Jan 08, 2008 8.880 9.198 8.880 8.976 91,246 +0.04(+0.43%)
Jan 07, 2008 9.206 9.206 8.730 8.937 276,997 -0.23(-2.55%)
Jan 04, 2008 9.286 9.589 9.056 9.171 153,554 -0.30(-3.12%)
Jan 03, 2008 9.401 9.490 9.210 9.467 131,803 +0.09(+0.98%)
Jan 02, 2008 9.052 9.394 9.052 9.375 224,465 +0.36(+4.00%)
Jan 01, 2008 9.052 9.121 8.630 9.014 0 +0.00(+0.00%)
Dec 31, 2007 9.052 9.121 8.630 9.014 582,802 -0.03(-0.30%)
Dec 28, 2007 9.168 9.417 9.041 9.041 267,742 -0.17(-1.83%)
Dec 27, 2007 9.302 9.582 9.014 9.210 353,253 -0.01(-0.12%)
Dec 26, 2007 9.693 9.693 9.014 9.221 401,744 -0.27(-2.87%)
Dec 24, 2007 9.574 9.597 9.394 9.494 141,301 -0.04(-0.44%)
Dec 21, 2007 9.513 9.586 9.413 9.536 179,885 +0.03(+0.32%)
Dec 20, 2007 9.513 9.582 9.221 9.505 107,409 +0.01(+0.12%)
Dec 19, 2007 9.317 9.589 9.121 9.494 226,293 +0.09(+0.94%)
Dec 18, 2007 9.609 9.628 9.217 9.405 253,925 +0.01(+0.08%)
Dec 17, 2007 9.586 9.685 9.110 9.398 330,832 -0.14(-1.45%)
Dec 14, 2007 9.398 9.593 9.168 9.536 170,239 +0.17(+1.80%)
Dec 13, 2007 9.589 9.620 9.336 9.367 379,062 -0.22(-2.28%)
Dec 12, 2007 9.728 9.839 8.937 9.586 404,416 -0.01(-0.08%)
Dec 11, 2007 9.425 9.954 9.263 9.593 797,752 +0.02(+0.16%)
Dec 10, 2007 9.589 9.589 9.206 9.578 308,438 -0.05(-0.52%)
Dec 07, 2007 9.582 9.681 8.630 9.628 579,283 +0.11(+1.13%)
Dec 06, 2007 9.083 9.770 9.033 9.520 2,275,680 +0.44(+4.81%)
Dec 05, 2007 8.435 9.490 8.435 9.083 8,777,365 +0.64(+7.64%)
Dec 04, 2007 8.864 8.864 8.132 8.439 584,731 -0.17(-1.96%)
Dec 03, 2007 8.408 8.707 8.055 8.607 1,275,624 +0.09(+1.08%)
Nov 30, 2007 8.067 8.515 8.032 8.515 1,516,984 +0.46(+5.71%)
Nov 29, 2007 7.906 8.151 7.675 8.055 249,232 +0.10(+1.25%)
Nov 28, 2007 8.247 8.247 7.813 7.955 724,755 -0.39(-4.64%)
Nov 27, 2007 8.420 8.500 8.251 8.343 108,191 -0.30(-3.42%)
Nov 26, 2007 8.542 8.726 8.542 8.638 76,206 +0.01(+0.09%)
Nov 23, 2007 8.753 8.803 8.630 8.630 35,718 -0.15(-1.75%)
Nov 21, 2007 8.937 8.999 8.630 8.784 77,428 -0.27(-2.97%)
Nov 20, 2007 9.321 9.647 8.903 9.052 281,299 -0.35(-3.67%)
Nov 19, 2007 9.555 9.555 9.313 9.398 62,829 -0.23(-2.35%)
Nov 16, 2007 9.398 9.624 9.398 9.624 212,473 +0.14(+1.50%)
Nov 15, 2007 9.589 9.589 9.436 9.482 89,160 -0.06(-0.60%)
Nov 14, 2007 9.566 9.650 9.436 9.540 89,682 -0.03(-0.32%)
Nov 13, 2007 9.536 9.609 9.363 9.570 133,219 +0.02(+0.20%)
Nov 12, 2007 9.578 9.628 9.501 9.551 66,740 -0.13(-1.39%)
Nov 09, 2007 9.202 9.685 9.202 9.685 121,748 +0.01(+0.12%)
Nov 08, 2007 9.589 9.931 9.570 9.674 95,156 -0.09(-0.94%)
Nov 07, 2007 9.724 9.896 9.593 9.766 94,113 -0.03(-0.31%)
Nov 06, 2007 10.03 10.03 9.532 9.797 83,685 -0.00(-0.04%)
Nov 05, 2007 9.589 9.869 9.570 9.800 133,219 +0.05(+0.51%)
Nov 02, 2007 9.705 10.05 9.624 9.751 57,615 -0.09(-0.94%)
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.