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 UNCHANGED
Streaming Delayed 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, 2007 11.45 11.68 11.24 11.66 375,413 +0.20(+1.71%)
Apr 27, 2007 10.33 11.51 10.31 11.47 899,687 +1.25(+12.24%)
Apr 26, 2007 8.945 10.74 8.945 10.22 1,193,761 +1.69(+19.78%)
Apr 25, 2007 8.373 8.607 8.228 8.531 71,954 +0.15(+1.79%)
Apr 24, 2007 8.404 8.439 8.247 8.381 44,058 -0.05(-0.59%)
Apr 23, 2007 8.400 8.477 8.370 8.431 28,938 -0.01(-0.09%)
Apr 20, 2007 8.462 8.500 8.159 8.439 76,125 +0.00(+0.00%)
Apr 19, 2007 8.293 8.561 7.863 8.439 149,122 +0.02(+0.23%)
Apr 18, 2007 7.802 8.439 7.802 8.420 105,584 +0.44(+5.53%)
Apr 17, 2007 7.940 8.067 7.940 7.978 61,786 +0.12(+1.46%)
Apr 16, 2007 7.971 7.978 7.813 7.863 85,250 -0.06(-0.73%)
Apr 13, 2007 7.936 7.955 7.921 7.921 31,545 -0.03(-0.41%)
Apr 12, 2007 7.906 7.959 7.767 7.954 105,063 -0.01(-0.17%)
Apr 11, 2007 7.921 8.105 7.675 7.967 65,175 -0.14(-1.75%)
Apr 10, 2007 8.132 8.170 7.990 8.109 95,156 -0.05(-0.61%)
Apr 09, 2007 8.381 8.466 8.151 8.159 77,168 -0.29(-3.45%)
Apr 05, 2007 8.278 8.615 8.189 8.450 81,078 +0.24(+2.94%)
Apr 04, 2007 8.232 8.243 8.159 8.209 13,556 +0.04(+0.52%)
Apr 03, 2007 8.189 8.205 8.159 8.166 109,234 -0.02(-0.28%)
Apr 02, 2007 8.143 8.255 8.113 8.189 180,667 +0.00(+0.05%)
Mar 30, 2007 8.174 8.193 7.921 8.186 76,907 +0.01(+0.14%)
Mar 29, 2007 8.266 8.285 8.174 8.174 46,405 -0.03(-0.33%)
Mar 28, 2007 8.159 8.251 8.136 8.201 56,051 +0.07(+0.90%)
Mar 27, 2007 8.105 8.408 8.105 8.128 257,575 -0.00(-0.05%)
Mar 26, 2007 8.224 8.224 8.113 8.132 85,771 -0.00(-0.05%)
Mar 23, 2007 8.247 8.247 8.113 8.136 128,005 -0.11(-1.35%)
Mar 22, 2007 8.174 8.247 8.093 8.247 105,063 +0.12(+1.42%)
Mar 21, 2007 8.243 8.368 8.120 8.132 135,565 -0.10(-1.26%)
Mar 20, 2007 8.143 8.304 8.132 8.235 141,301 +0.08(+1.04%)
Mar 19, 2007 8.151 8.170 7.913 8.151 146,254 +0.00(+0.00%)
Mar 16, 2007 7.806 8.443 7.806 8.151 192,659 +0.29(+3.66%)
Mar 15, 2007 7.898 7.898 7.806 7.863 86,814 +0.07(+0.94%)
Mar 14, 2007 7.863 7.883 7.752 7.790 122,269 -0.07(-0.93%)
Mar 13, 2007 7.917 7.994 7.790 7.863 71,693 -0.05(-0.68%)
Mar 12, 2007 7.733 7.978 7.672 7.917 80,557 +0.25(+3.20%)
Mar 09, 2007 7.346 7.672 7.346 7.672 137,651 +0.29(+3.90%)
Mar 08, 2007 7.334 7.384 7.334 7.384 69,607 +0.05(+0.68%)
Mar 07, 2007 7.292 7.407 7.265 7.334 67,261 +0.04(+0.58%)
Mar 06, 2007 7.250 7.365 7.250 7.292 38,584 +0.02(+0.32%)
Mar 05, 2007 7.441 7.441 7.219 7.269 203,348 -0.21(-2.77%)
Mar 02, 2007 7.438 7.476 7.403 7.476 14,077 +0.00(+0.00%)
Mar 01, 2007 7.541 7.541 7.388 7.476 68,825 -0.06(-0.81%)
Feb 28, 2007 7.388 7.614 7.388 7.537 36,759 +0.12(+1.55%)
Feb 27, 2007 7.518 7.568 7.292 7.422 63,090 -0.10(-1.28%)
Feb 26, 2007 7.518 7.556 7.273 7.518 118,945 +0.00(+0.00%)
Feb 23, 2007 7.499 7.576 7.292 7.518 63,350 +0.12(+1.55%)
Feb 22, 2007 7.376 7.500 7.261 7.403 82,643 +0.02(+0.31%)
Feb 21, 2007 7.330 7.380 7.197 7.380 40,930 -0.13(-1.79%)
Feb 20, 2007 7.556 7.556 7.369 7.514 70,911 -0.05(-0.61%)
Feb 16, 2007 7.514 7.576 7.480 7.560 29,980 +0.08(+1.03%)
Feb 15, 2007 7.560 7.610 7.480 7.484 26,852 -0.09(-1.22%)
Feb 14, 2007 7.622 7.622 7.537 7.576 39,626 -0.02(-0.20%)
Feb 13, 2007 7.633 7.633 7.556 7.591 13,295 +0.02(+0.20%)
Feb 12, 2007 7.614 7.668 7.576 7.576 98,285 -0.08(-1.00%)
Feb 09, 2007 7.652 7.660 7.530 7.652 27,895 -0.01(-0.10%)
Feb 08, 2007 7.622 7.668 7.576 7.660 13,817 +0.02(+0.30%)
Feb 07, 2007 7.576 7.672 7.576 7.637 42,755 -0.00(-0.05%)
Feb 06, 2007 7.595 7.660 7.576 7.641 123,312 +0.05(+0.64%)
Feb 05, 2007 7.610 7.644 7.583 7.592 203,088 -0.02(-0.24%)
Feb 02, 2007 7.587 7.668 7.556 7.610 30,763 +0.03(+0.35%)
Feb 01, 2007 7.522 7.637 7.522 7.583 17,206 -0.01(-0.15%)
Jan 31, 2007 7.668 7.668 7.495 7.595 118,098 +0.00(+0.00%)
Jan 30, 2007 7.652 7.652 7.541 7.595 33,630 -0.03(-0.40%)
Jan 29, 2007 7.606 7.672 7.564 7.626 93,592 +0.11(+1.43%)
Jan 26, 2007 7.556 7.614 7.484 7.518 34,673 -0.04(-0.51%)
Jan 25, 2007 7.499 7.603 7.484 7.556 50,315 +0.08(+1.03%)
Jan 24, 2007 7.453 7.533 7.453 7.480 79,514 +0.00(+0.00%)
Jan 23, 2007 7.484 7.579 7.468 7.480 162,939 +0.00(+0.00%)
Jan 22, 2007 7.583 7.583 7.415 7.480 43,016 -0.01(-0.10%)
Jan 19, 2007 7.445 7.564 7.445 7.487 37,019 +0.01(+0.13%)
Jan 18, 2007 7.484 7.487 7.441 7.478 204,652 -0.03(-0.39%)
Jan 17, 2007 7.514 7.576 7.480 7.507 51,879 +0.03(+0.36%)
Jan 16, 2007 7.407 7.518 7.354 7.480 144,429 -0.02(-0.25%)
Jan 12, 2007 7.407 7.568 7.330 7.498 65,436 +0.18(+2.40%)
Jan 11, 2007 7.288 7.326 7.288 7.322 46,926 -0.01(-0.16%)
Jan 10, 2007 7.365 7.365 7.326 7.334 19,552 -0.03(-0.42%)
Jan 09, 2007 7.365 7.464 7.269 7.365 81,860 -0.04(-0.57%)
Jan 08, 2007 7.234 7.514 7.234 7.407 145,733 +0.08(+1.15%)
Jan 05, 2007 7.579 7.579 7.269 7.322 81,860 -0.17(-2.30%)
Jan 04, 2007 7.480 7.545 7.441 7.495 62,568 -0.00(-0.05%)
Jan 03, 2007 7.403 7.629 7.365 7.499 143,386 +0.03(+0.36%)
Dec 29, 2006 7.403 7.633 7.342 7.472 84,207 +0.09(+1.19%)
Dec 28, 2006 7.441 7.441 7.288 7.384 13,817 -0.08(-1.03%)
Dec 27, 2006 7.441 7.564 7.441 7.461 22,159 +0.04(+0.52%)
Dec 26, 2006 7.480 7.549 7.403 7.422 7,560 -0.01(-0.15%)
Dec 22, 2006 7.468 7.491 7.334 7.434 19,552 -0.03(-0.41%)
Dec 21, 2006 7.395 7.464 7.288 7.464 24,506 +0.07(+0.99%)
Dec 20, 2006 7.599 7.668 7.349 7.392 75,604 -0.15(-1.98%)
Dec 19, 2006 7.614 7.626 7.537 7.541 26,591 -0.10(-1.31%)
Dec 18, 2006 7.660 7.660 7.622 7.641 20,334 -0.03(-0.35%)
Dec 15, 2006 7.691 7.691 7.572 7.668 49,012 +0.00(+0.00%)
Dec 14, 2006 7.599 7.668 7.599 7.668 17,206 +0.00(+0.02%)
Dec 13, 2006 7.748 7.883 7.576 7.666 29,459 -0.01(-0.17%)
Dec 12, 2006 7.672 7.733 7.652 7.679 76,386 -0.11(-1.38%)
Dec 11, 2006 383.58 7.787 7.576 7.787 132,958 +0.15(+2.01%)
Dec 08, 2006 7.821 7.821 7.633 7.633 51,619 -0.05(-0.60%)
Dec 07, 2006 7.672 7.921 7.634 7.679 172,846 +0.03(+0.45%)
Dec 06, 2006 7.553 7.683 7.549 7.645 59,701 +0.05(+0.66%)
Dec 05, 2006 7.633 7.683 7.484 7.595 49,272 +0.12(+1.54%)
Dec 04, 2006 7.457 7.503 7.365 7.480 108,191 -0.03(-0.36%)
Dec 01, 2006 7.407 7.525 7.395 7.507 23,724 -0.03(-0.36%)
Nov 30, 2006 7.549 7.549 7.491 7.533 61,526 +0.05(+0.72%)
Nov 29, 2006 7.480 7.614 7.426 7.480 147,297 -0.02(-0.20%)
Nov 28, 2006 7.522 7.522 7.441 7.495 68,565 -0.07(-0.96%)
Nov 27, 2006 7.629 7.629 7.464 7.568 71,693 -0.08(-1.05%)
Nov 24, 2006 7.672 7.672 7.595 7.649 18,770 +0.01(+0.10%)
Nov 22, 2006 7.710 7.729 7.595 7.641 144,951 -0.07(-0.85%)
Nov 21, 2006 7.411 7.706 7.395 7.706 104,802 +0.25(+3.34%)
Nov 20, 2006 7.392 7.518 7.353 7.457 41,712 +0.07(+0.88%)
Nov 17, 2006 7.204 7.422 7.204 7.392 187,445 +0.26(+3.60%)
Nov 16, 2006 7.353 7.361 6.755 7.135 79,514 -0.20(-2.72%)
Nov 15, 2006 7.165 7.361 7.138 7.334 145,733 +0.11(+1.56%)
Nov 14, 2006 7.104 7.222 6.970 7.222 94,374 +0.15(+2.10%)
Nov 13, 2006 7.276 7.288 6.888 7.073 120,705 -0.15(-2.12%)
Nov 10, 2006 7.242 7.369 7.177 7.227 147,297 +0.13(+1.89%)
Nov 09, 2006 6.816 7.246 6.816 7.092 242,454 +0.19(+2.72%)
Nov 08, 2006 6.728 6.904 6.713 6.904 93,331 +0.18(+2.71%)
Nov 07, 2006 6.532 6.751 6.532 6.722 118,098 -0.03(-0.47%)
Nov 06, 2006 6.793 6.824 6.751 6.754 101,935 -0.04(-0.58%)
Nov 03, 2006 6.705 6.866 6.624 6.793 62,829 +0.09(+1.37%)
Nov 02, 2006 6.494 6.720 6.463 6.701 119,141 +0.26(+3.99%)
Nov 01, 2006 6.532 6.594 6.417 6.444 31,023 -0.12(-1.75%)
Oct 31, 2006 6.417 6.559 6.310 6.559 32,066 -0.01(-0.18%)
Oct 30, 2006 6.713 6.713 6.379 6.571 117,837 -0.07(-1.04%)
Oct 27, 2006 6.448 6.716 6.448 6.640 60,483 +0.15(+2.31%)
Oct 26, 2006 6.398 6.521 6.379 6.490 93,853 +0.10(+1.62%)
Oct 25, 2006 6.329 6.425 6.302 6.387 45,362 +0.10(+1.52%)
Oct 24, 2006 6.176 6.521 6.160 6.291 64,915 +0.09(+1.42%)
Oct 23, 2006 6.406 6.421 6.137 6.202 119,141 -0.21(-3.35%)
Oct 20, 2006 6.367 6.417 6.348 6.417 6,778 +0.00(+0.00%)
Oct 19, 2006 6.156 6.417 6.145 6.417 44,841 +0.24(+3.91%)
Oct 18, 2006 6.421 6.421 6.160 6.176 37,019 -0.23(-3.54%)
Oct 17, 2006 6.425 6.425 6.348 6.402 34,934 -0.00(-0.06%)
Oct 16, 2006 6.444 6.498 6.367 6.406 57,876 +0.01(+0.12%)
Oct 13, 2006 6.252 6.494 6.252 6.398 49,012 +0.23(+3.80%)
Oct 12, 2006 6.030 6.367 6.030 6.164 49,012 +0.19(+3.15%)
Oct 11, 2006 5.934 6.061 5.934 5.976 25,288 +0.00(+0.00%)
Oct 10, 2006 6.011 6.057 5.899 5.976 27,634 -0.02(-0.32%)
Oct 09, 2006 5.991 6.064 5.961 5.995 38,844 -0.07(-1.14%)
Oct 06, 2006 5.884 6.099 5.839 6.064 39,887 +0.11(+1.80%)
Oct 05, 2006 5.677 5.984 5.677 5.957 106,627 +0.09(+1.50%)
Oct 04, 2006 5.815 5.869 5.554 5.869 332,657 +0.04(+0.66%)
Oct 03, 2006 5.945 5.965 5.746 5.830 163,721 -0.09(-1.49%)
Oct 02, 2006 5.919 6.087 5.754 5.919 150,947 -0.08(-1.28%)
Sep 29, 2006 5.953 6.072 5.888 5.995 75,864 -0.02(-0.32%)
Sep 28, 2006 5.880 6.026 5.880 6.014 26,331 +0.08(+1.42%)
Sep 27, 2006 5.926 5.988 5.876 5.930 54,226 +0.06(+1.05%)
Sep 26, 2006 5.865 5.911 5.850 5.869 46,144 +0.00(+0.00%)
Sep 25, 2006 5.991 6.003 5.853 5.869 155,639 -0.19(-3.10%)
Sep 22, 2006 6.018 6.057 5.968 6.057 38,844 -0.01(-0.13%)
Sep 21, 2006 5.972 6.348 5.953 6.064 99,328 +0.08(+1.35%)
Sep 20, 2006 6.225 6.225 5.949 5.984 116,795 -0.23(-3.70%)
Sep 19, 2006 6.145 6.214 5.945 6.214 80,818 +0.05(+0.75%)
Sep 18, 2006 6.367 6.521 6.141 6.168 68,043 -0.14(-2.19%)
Sep 15, 2006 6.133 6.387 5.961 6.306 103,759 +0.18(+2.88%)
Sep 14, 2006 6.041 6.130 5.991 6.130 86,553 +0.14(+2.37%)
Sep 13, 2006 5.899 6.030 5.899 5.988 60,483 +0.02(+0.26%)
Sep 12, 2006 5.869 6.003 5.850 5.972 74,821 +0.05(+0.78%)
Sep 11, 2006 6.118 6.191 5.873 5.926 183,274 -0.20(-3.20%)
Sep 08, 2006 6.153 6.271 5.738 6.122 226,551 -0.21(-3.33%)
Sep 07, 2006 6.463 6.463 6.214 6.333 139,476 -0.14(-2.13%)
Sep 06, 2006 6.521 6.571 6.459 6.471 58,658 -0.05(-0.76%)
Sep 05, 2006 6.586 6.770 6.490 6.521 233,851 +0.02(+0.30%)
Sep 01, 2006 6.551 6.613 6.502 6.502 163,461 -0.11(-1.63%)
Aug 31, 2006 6.521 6.617 6.421 6.609 161,375 +0.09(+1.35%)
Aug 30, 2006 6.417 6.525 6.413 6.521 117,316 +0.02(+0.30%)
Aug 29, 2006 6.705 6.901 6.341 6.502 233,851 -0.16(-2.47%)
Aug 28, 2006 6.751 7.357 6.609 6.667 390,533 +0.06(+0.93%)
Aug 25, 2006 6.433 6.705 6.433 6.605 147,297 +0.21(+3.24%)
Aug 24, 2006 6.153 6.402 6.112 6.398 96,460 +0.25(+3.99%)
Aug 23, 2006 6.195 6.195 6.118 6.153 51,619 -0.03(-0.56%)
Aug 22, 2006 6.168 6.191 6.137 6.187 53,704 +0.06(+1.00%)
Aug 21, 2006 6.164 6.271 6.045 6.126 111,059 +0.00(+0.06%)
Aug 18, 2006 6.141 6.156 6.030 6.122 101,413 -0.01(-0.13%)
Aug 17, 2006 6.061 6.329 6.014 6.130 199,959 +0.08(+1.33%)
Aug 16, 2006 6.145 6.291 5.945 6.049 329,268 -0.11(-1.74%)
Aug 15, 2006 5.788 6.160 5.754 6.156 307,108 +0.39(+6.72%)
Aug 14, 2006 5.876 5.984 5.758 5.769 82,643 -0.11(-1.83%)
Aug 11, 2006 5.938 5.945 5.773 5.876 47,187 +0.08(+1.39%)
Aug 10, 2006 5.899 6.061 5.792 5.796 191,617 +0.04(+0.67%)
Aug 09, 2006 5.485 5.850 5.485 5.758 293,812 +0.41(+7.60%)
Aug 08, 2006 5.336 5.439 5.316 5.351 149,643 +0.06(+1.09%)
Aug 07, 2006 5.255 5.370 5.255 5.293 37,802 -0.01(-0.14%)
Aug 04, 2006 5.351 5.370 5.220 5.301 165,546 -0.05(-0.93%)
Aug 03, 2006 5.408 5.408 5.240 5.351 139,737 +0.04(+0.72%)
Aug 02, 2006 5.255 5.408 5.255 5.313 90,203 +0.08(+1.47%)
Aug 01, 2006 5.217 5.347 5.197 5.236 58,136 +0.02(+0.37%)
Jul 31, 2006 5.217 5.274 5.178 5.217 35,194 +0.04(+0.74%)
Jul 28, 2006 5.140 5.220 4.296 5.178 19,292 +0.00(+0.00%)
Jul 27, 2006 5.293 5.370 5.044 5.178 40,148 -0.19(-3.57%)
Jul 26, 2006 5.351 5.370 5.255 5.370 44,319 +0.02(+0.36%)
Jul 25, 2006 5.332 5.359 5.274 5.351 84,207 +0.04(+0.72%)
Jul 24, 2006 5.140 5.313 5.121 5.313 47,448 +0.00(+0.00%)
Jul 21, 2006 5.293 5.332 5.284 5.313 21,116 +0.04(+0.69%)
Jul 20, 2006 5.370 5.370 5.255 5.276 43,276 +0.10(+1.89%)
Jul 19, 2006 5.082 5.178 5.059 5.178 37,280 +0.15(+2.90%)
Jul 18, 2006 4.814 5.082 4.795 5.033 144,690 -0.13(-2.45%)
Jul 17, 2006 5.209 5.217 5.102 5.159 46,665 -0.05(-0.96%)
Jul 14, 2006 5.217 5.217 5.148 5.209 17,206 -0.06(-1.09%)
Jul 13, 2006 5.236 5.293 5.140 5.267 74,561 -0.05(-0.87%)
Jul 12, 2006 5.255 5.351 5.178 5.313 51,358 +0.01(+0.14%)
Jul 11, 2006 5.282 5.362 5.247 5.305 40,930 +0.03(+0.58%)
Jul 10, 2006 5.278 5.293 5.270 5.274 19,031 +0.00(+0.00%)
Jul 07, 2006 5.274 5.274 5.255 5.274 76,907 +0.00(+0.00%)
Jul 06, 2006 5.224 5.274 5.224 5.274 50,576 +0.06(+1.18%)
Jul 05, 2006 5.313 5.332 5.063 5.213 97,242 -0.03(-0.66%)
Jul 03, 2006 5.447 5.447 5.224 5.247 114,188 -0.12(-2.15%)
Jun 30, 2006 5.178 5.362 5.155 5.362 37,541 +0.22(+4.33%)
Jun 29, 2006 5.105 5.213 4.967 5.140 284,166 +0.00(+0.00%)
Jun 28, 2006 5.236 5.236 4.987 5.140 45,101 +0.00(+0.00%)
Jun 27, 2006 5.267 5.267 5.082 5.140 68,304 -0.13(-2.47%)
Jun 26, 2006 5.121 5.274 5.121 5.270 161,636 +0.09(+1.78%)
Jun 23, 2006 5.370 5.424 5.102 5.178 143,386 -0.10(-1.82%)
Jun 22, 2006 5.178 5.351 5.044 5.274 218,730 +0.19(+3.77%)
Jun 21, 2006 5.178 5.267 5.052 5.082 343,607 +0.00(+0.00%)
Jun 20, 2006 5.063 5.140 5.063 5.082 241,672 +0.00(+0.08%)
Jun 19, 2006 5.006 5.255 5.006 5.079 185,099 +0.00(+0.08%)
Jun 16, 2006 5.059 5.178 4.987 5.075 170,239 +0.02(+0.30%)
Jun 15, 2006 4.910 5.121 4.910 5.059 174,671 +0.21(+4.27%)
Jun 14, 2006 4.756 4.871 4.756 4.852 38,062 +0.05(+1.04%)
Jun 13, 2006 4.764 4.814 4.718 4.802 168,935 +0.01(+0.24%)
Jun 12, 2006 4.756 4.795 4.683 4.791 267,481 +0.05(+1.05%)
Jun 09, 2006 4.603 4.772 4.603 4.741 68,565 +0.10(+2.15%)
Jun 08, 2006 4.718 4.718 4.630 4.641 46,144 -0.10(-2.02%)
Jun 07, 2006 4.691 4.737 4.680 4.737 33,109 +0.02(+0.32%)
Jun 06, 2006 4.756 4.756 4.699 4.722 129,569 -0.00(-0.08%)
Jun 05, 2006 4.699 4.776 4.630 4.726 56,311 +0.02(+0.49%)
Jun 02, 2006 4.660 4.718 4.626 4.703 54,747 +0.03(+0.57%)
Jun 01, 2006 4.630 4.676 4.576 4.676 23,463 +0.07(+1.50%)
May 31, 2006 4.545 4.618 4.545 4.607 50,576 -0.00(-0.08%)
May 30, 2006 4.603 4.614 4.565 4.611 37,541 -0.06(-1.23%)
May 26, 2006 4.572 4.680 4.572 4.668 42,494 +0.10(+2.10%)
May 25, 2006 4.507 4.580 4.507 4.572 18,770 +0.02(+0.34%)
May 24, 2006 4.545 4.603 4.503 4.557 122,791 +0.01(+0.25%)
May 23, 2006 4.526 4.545 4.526 4.545 27,634 +0.00(+0.00%)
May 22, 2006 4.526 4.576 4.526 4.545 31,805 -0.02(-0.42%)
May 19, 2006 4.603 4.603 4.534 4.565 35,455 -0.02(-0.50%)
May 18, 2006 4.545 4.595 4.526 4.588 37,802 +0.00(+0.08%)
May 17, 2006 4.595 4.603 4.526 4.584 68,825 -0.00(-0.08%)
May 16, 2006 4.588 4.603 4.565 4.588 31,023 +0.00(+0.08%)
May 15, 2006 4.591 4.641 4.584 4.584 49,272 -0.02(-0.42%)
May 12, 2006 4.718 4.737 4.599 4.603 49,533 -0.06(-1.23%)
May 11, 2006 4.699 4.737 4.626 4.660 36,759 +0.02(+0.41%)
May 10, 2006 4.745 4.745 4.641 4.641 52,401 -0.10(-2.18%)
May 09, 2006 4.756 4.772 4.699 4.745 71,693 -0.01(-0.24%)
May 08, 2006 4.756 4.776 4.680 4.756 139,997 +0.05(+0.98%)
May 05, 2006 4.718 4.810 4.707 4.710 231,504 -0.01(-0.16%)
May 04, 2006 4.660 4.730 4.622 4.718 66,479 +0.07(+1.40%)
May 03, 2006 4.776 4.776 4.588 4.653 47,187 -0.08(-1.70%)
May 02, 2006 4.718 4.764 4.660 4.733 108,713 +0.02(+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.