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

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2007 9.743 10.13 9.705 9.843 182,231 +0.06(+0.63%)
Oct 31, 2007 9.973 10.32 9.781 9.781 282,863 -0.29(-2.86%)
Oct 30, 2007 10.08 10.31 10.02 10.07 149,122 -0.05(-0.49%)
Oct 29, 2007 9.858 10.14 9.839 10.12 131,133 +0.20(+2.05%)
Oct 26, 2007 9.954 9.954 9.827 9.915 104,542 +0.06(+0.58%)
Oct 25, 2007 9.762 9.954 9.762 9.858 76,386 +0.10(+0.98%)
Oct 24, 2007 9.762 9.973 9.689 9.762 111,320 -0.05(-0.55%)
Oct 23, 2007 9.685 9.854 9.628 9.816 656,972 +0.06(+0.63%)
Oct 22, 2007 9.839 9.854 9.678 9.754 74,821 +0.01(+0.08%)
Oct 19, 2007 9.820 9.839 9.643 9.747 99,067 -0.07(-0.66%)
Oct 18, 2007 9.762 9.835 9.597 9.812 80,296 +0.10(+1.03%)
Oct 17, 2007 9.789 9.931 9.655 9.712 65,436 -0.05(-0.47%)
Oct 16, 2007 9.820 9.896 9.685 9.758 57,615 -0.08(-0.82%)
Oct 15, 2007 9.705 9.839 9.632 9.839 123,052 +0.05(+0.47%)
Oct 12, 2007 9.793 9.812 9.670 9.793 62,829 -0.05(-0.47%)
Oct 11, 2007 9.820 9.935 9.820 9.839 108,974 -0.04(-0.39%)
Oct 10, 2007 9.781 9.912 9.724 9.877 78,732 +0.09(+0.94%)
Oct 09, 2007 9.620 9.904 9.593 9.785 161,114 +0.16(+1.63%)
Oct 08, 2007 9.283 9.693 9.283 9.628 150,947 +0.02(+0.16%)
Oct 05, 2007 9.566 9.635 9.478 9.612 214,037 +0.02(+0.24%)
Oct 04, 2007 9.436 9.735 9.148 9.589 175,974 +0.08(+0.81%)
Oct 03, 2007 10.36 10.36 9.168 9.513 308,672 -0.58(-5.70%)
Oct 02, 2007 10.97 10.97 9.958 10.09 566,769 -0.89(-8.11%)
Oct 01, 2007 10.74 10.98 10.21 10.98 1,428,655 +0.30(+2.77%)
Sep 28, 2007 10.95 10.95 10.63 10.68 50,837 -0.21(-1.94%)
Sep 27, 2007 10.93 10.99 10.82 10.89 40,148 -0.02(-0.18%)
Sep 26, 2007 11.12 11.13 10.89 10.91 51,879 -0.17(-1.56%)
Sep 25, 2007 11.22 11.32 10.77 11.09 83,946 -0.13(-1.20%)
Sep 24, 2007 11.35 11.45 10.63 11.22 132,176 -0.17(-1.52%)
Sep 21, 2007 11.50 11.53 11.39 11.39 71,432 -0.12(-1.00%)
Sep 20, 2007 11.57 11.64 11.40 11.51 19,552 -0.06(-0.50%)
Sep 19, 2007 11.52 11.61 11.52 11.56 75,864 +0.01(+0.10%)
Sep 18, 2007 11.51 11.55 11.32 11.55 64,654 +0.05(+0.43%)
Sep 17, 2007 11.47 11.52 11.38 11.50 53,965 +0.03(+0.30%)
Sep 14, 2007 11.39 11.51 11.32 11.47 41,712 +0.11(+0.98%)
Sep 13, 2007 11.32 11.41 11.28 11.36 64,915 +0.08(+0.71%)
Sep 12, 2007 11.27 11.45 10.95 11.28 129,830 -0.23(-1.97%)
Sep 11, 2007 11.50 11.54 11.32 11.50 76,125 -0.02(-0.13%)
Sep 10, 2007 11.40 11.53 11.39 11.52 30,241 +0.07(+0.57%)
Sep 07, 2007 11.43 11.53 11.43 11.45 53,444 -0.03(-0.30%)
Sep 06, 2007 11.37 11.53 11.37 11.49 37,280 -0.02(-0.20%)
Sep 05, 2007 11.33 11.66 11.33 11.51 106,367 -0.05(-0.46%)
Sep 04, 2007 11.15 11.75 11.14 11.56 62,308 +0.25(+2.20%)
Aug 31, 2007 11.12 11.53 11.12 11.32 101,935 +0.29(+2.61%)
Aug 30, 2007 11.53 11.59 11.03 11.03 74,821 -0.59(-5.08%)
Aug 29, 2007 11.33 11.63 11.23 11.62 44,841 +0.35(+3.13%)
Aug 28, 2007 11.47 11.78 11.27 11.27 153,815 -0.30(-2.55%)
Aug 27, 2007 11.51 11.58 11.32 11.56 61,004 -0.05(-0.40%)
Aug 24, 2007 11.35 11.91 11.20 11.61 333,700 +0.25(+2.20%)
Aug 23, 2007 11.19 11.42 11.19 11.36 68,043 +0.17(+1.51%)
Aug 22, 2007 10.89 11.28 10.82 11.19 239,586 +0.26(+2.35%)
Aug 21, 2007 10.74 11.12 10.47 10.93 198,395 +0.49(+4.70%)
Aug 20, 2007 10.84 10.97 10.38 10.44 120,184 -0.49(-4.49%)
Aug 17, 2007 11.26 11.31 10.74 10.93 67,261 -0.33(-2.90%)
Aug 16, 2007 11.39 11.58 10.99 11.26 172,325 -0.69(-5.78%)
Aug 15, 2007 12.07 12.26 11.68 11.95 105,584 -0.10(-0.80%)
Aug 14, 2007 11.70 12.31 11.63 12.04 171,021 -0.12(-0.95%)
Aug 13, 2007 11.33 12.44 11.33 12.16 262,007 +0.61(+5.32%)
Aug 10, 2007 11.53 11.68 11.32 11.55 119,402 -0.17(-1.44%)
Aug 09, 2007 11.79 12.08 11.52 11.71 59,440 -0.46(-3.81%)
Aug 08, 2007 11.90 12.52 11.82 12.18 156,682 +0.27(+2.25%)
Aug 07, 2007 11.64 12.64 11.51 11.91 244,539 -0.04(-0.35%)
Aug 06, 2007 12.43 12.54 5.884 11.95 682,000 -0.55(-4.42%)
Aug 03, 2007 12.52 12.81 12.45 12.50 213,776 -0.31(-2.39%)
Aug 02, 2007 13.39 13.39 12.58 12.81 121,227 -0.52(-3.88%)
Aug 01, 2007 13.46 13.53 13.01 13.33 133,219 -0.17(-1.28%)
Jul 31, 2007 13.23 13.54 13.17 13.50 102,456 +0.27(+2.03%)
Jul 30, 2007 13.23 13.35 12.67 13.23 270,610 -0.04(-0.29%)
Jul 27, 2007 13.50 13.50 13.07 13.27 137,130 -0.12(-0.89%)
Jul 26, 2007 13.43 13.50 13.07 13.39 226,812 -0.04(-0.29%)
Jul 25, 2007 13.81 14.12 13.43 13.43 232,547 -0.28(-2.07%)
Jul 24, 2007 13.73 13.98 13.54 13.71 252,882 -0.02(-0.14%)
Jul 23, 2007 13.79 13.89 13.61 13.73 201,263 +0.08(+0.62%)
Jul 20, 2007 13.66 13.80 13.52 13.65 79,775 -0.09(-0.67%)
Jul 19, 2007 13.69 13.81 13.64 13.74 52,922 +0.12(+0.87%)
Jul 18, 2007 13.77 13.88 13.50 13.62 171,021 -0.31(-2.20%)
Jul 17, 2007 14.15 14.38 13.90 13.93 77,168 -0.25(-1.73%)
Jul 16, 2007 14.02 14.25 14.02 14.17 534,963 +0.01(+0.10%)
Jul 13, 2007 14.27 14.27 14.00 14.16 48,751 -0.03(-0.24%)
Jul 12, 2007 14.26 14.33 14.00 14.19 140,519 -0.07(-0.46%)
Jul 11, 2007 13.92 14.26 13.77 14.26 85,510 +0.33(+2.40%)
Jul 10, 2007 13.79 13.98 13.69 13.92 326,661 +0.07(+0.50%)
Jul 09, 2007 14.05 14.19 13.60 13.85 144,690 -0.13(-0.91%)
Jul 06, 2007 13.81 14.21 13.79 13.98 96,981 +0.18(+1.28%)
Jul 05, 2007 13.48 13.81 13.23 13.80 152,511 +0.33(+2.42%)
Jul 03, 2007 13.42 13.61 13.39 13.48 226,812 +0.08(+0.57%)
Jul 02, 2007 13.50 13.55 13.32 13.40 128,266 +0.02(+0.17%)
Jun 29, 2007 13.46 13.50 13.35 13.38 84,207 -0.05(-0.34%)
Jun 28, 2007 13.48 13.54 13.17 13.43 55,529 -0.06(-0.43%)
Jun 27, 2007 13.26 13.80 13.13 13.48 188,488 +0.25(+1.88%)
Jun 26, 2007 12.73 13.28 12.73 13.23 951,046 +0.54(+4.26%)
Jun 25, 2007 12.84 12.85 12.59 12.69 212,994 -0.07(-0.51%)
Jun 22, 2007 12.93 13.29 12.52 12.76 122,530 -0.25(-1.95%)
Jun 21, 2007 12.79 13.06 12.27 13.01 82,121 +0.22(+1.74%)
Jun 20, 2007 12.48 13.10 12.48 12.79 91,246 +0.11(+0.85%)
Jun 19, 2007 12.66 12.82 12.55 12.68 60,483 +0.02(+0.18%)
Jun 18, 2007 12.70 12.74 12.55 12.66 180,146 +0.05(+0.40%)
Jun 15, 2007 13.03 13.04 12.60 12.61 69,347 -0.32(-2.49%)
Jun 14, 2007 12.83 13.07 12.75 12.93 73,257 +0.18(+1.38%)
Jun 13, 2007 12.77 12.95 12.70 12.75 135,565 +0.01(+0.10%)
Jun 12, 2007 12.75 13.01 12.70 12.74 46,144 -0.01(-0.10%)
Jun 11, 2007 12.90 12.90 12.69 12.75 105,845 -0.04(-0.33%)
Jun 08, 2007 12.07 13.08 11.97 12.80 237,761 +0.52(+4.25%)
Jun 07, 2007 12.64 12.80 12.07 12.27 142,865 -0.41(-3.26%)
Jun 06, 2007 13.39 13.48 12.16 12.69 272,409 -0.61(-4.56%)
Jun 05, 2007 13.34 13.40 13.24 13.29 26,070 -0.11(-0.80%)
Jun 04, 2007 13.16 13.48 13.15 13.40 58,658 +0.30(+2.31%)
Jun 01, 2007 13.56 13.56 13.06 13.10 87,074 -0.44(-3.26%)
May 31, 2007 13.61 13.62 13.46 13.54 92,289 +0.10(+0.74%)
May 30, 2007 13.27 13.62 13.12 13.44 107,931 +0.09(+0.66%)
May 29, 2007 13.41 13.50 13.07 13.35 286,625 +0.25(+1.90%)
May 25, 2007 12.47 13.26 12.33 13.10 261,746 +0.63(+5.01%)
May 24, 2007 12.93 13.04 12.42 12.48 89,942 -0.32(-2.52%)
May 23, 2007 12.58 13.04 12.58 12.80 71,172 +0.34(+2.71%)
May 22, 2007 12.62 12.71 12.34 12.46 54,226 -0.12(-0.98%)
May 21, 2007 11.92 12.66 11.89 12.59 195,272 +0.58(+4.79%)
May 18, 2007 12.40 12.40 11.89 12.01 233,851 -0.48(-3.84%)
May 17, 2007 12.37 12.55 11.89 12.49 305,023 -0.13(-1.06%)
May 16, 2007 13.24 13.41 12.28 12.62 164,503 -0.58(-4.36%)
May 15, 2007 13.56 13.56 12.95 13.20 229,940 -0.36(-2.66%)
May 14, 2007 13.49 13.62 12.89 13.56 192,920 +0.16(+1.20%)
May 11, 2007 13.43 13.57 12.73 13.40 306,587 -0.04(-0.31%)
May 10, 2007 12.85 13.58 12.78 13.44 429,639 +0.64(+5.00%)
May 09, 2007 12.92 12.96 12.66 12.80 159,289 -0.09(-0.68%)
May 08, 2007 12.64 13.00 12.35 12.89 191,095 +0.35(+2.75%)
May 07, 2007 12.27 12.95 12.27 12.54 349,864 +0.46(+3.78%)
May 04, 2007 11.11 12.27 11.11 12.09 196,831 +0.99(+8.96%)
May 03, 2007 11.51 11.98 11.09 11.09 290,945 -0.49(-4.24%)
May 02, 2007 11.48 11.70 11.38 11.58 116,534 -0.04(-0.33%)
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.