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 28, 2006 4.680 4.699 4.622 4.699 74,039 +0.01(+0.25%)
Apr 27, 2006 4.660 4.699 4.611 4.687 54,226 +0.04(+0.83%)
Apr 26, 2006 4.584 4.660 4.584 4.649 106,367 +0.01(+0.17%)
Apr 25, 2006 4.611 4.641 4.591 4.641 56,572 +0.02(+0.33%)
Apr 24, 2006 4.622 4.634 4.565 4.626 84,467 +0.02(+0.50%)
Apr 21, 2006 4.545 4.622 4.545 4.603 63,350 +0.00(+0.00%)
Apr 20, 2006 4.565 4.641 4.565 4.603 90,724 +0.05(+1.18%)
Apr 19, 2006 4.545 4.622 4.519 4.549 56,833 -0.02(-0.34%)
Apr 18, 2006 4.588 4.595 4.534 4.565 28,938 -0.04(-0.83%)
Apr 17, 2006 4.584 4.641 4.572 4.603 39,626 +0.01(+0.17%)
Apr 13, 2006 4.599 4.603 4.545 4.595 62,568 -0.00(-0.08%)
Apr 12, 2006 4.622 4.649 4.411 4.599 28,677 +0.00(+0.08%)
Apr 11, 2006 4.553 4.737 4.553 4.595 227,594 +0.02(+0.50%)
Apr 10, 2006 3.982 4.572 3.932 4.572 890,563 -0.02(-0.50%)
Apr 07, 2006 4.634 4.634 4.545 4.595 57,615 -0.01(-0.17%)
Apr 06, 2006 4.603 4.622 4.584 4.603 35,194 -0.02(-0.41%)
Apr 05, 2006 4.668 4.695 4.622 4.622 53,704 -0.05(-1.07%)
Apr 04, 2006 4.607 4.672 4.603 4.672 142,604 +0.03(+0.66%)
Apr 03, 2006 4.795 4.795 4.641 4.641 137,651 -0.15(-3.04%)
Mar 31, 2006 4.641 4.787 4.526 4.787 213,255 +0.08(+1.63%)
Mar 30, 2006 4.680 4.710 4.603 4.710 103,759 +0.03(+0.66%)
Mar 29, 2006 4.680 4.718 4.603 4.680 77,168 +0.04(+0.83%)
Mar 28, 2006 4.737 4.737 4.622 4.641 39,366 -0.09(-1.87%)
Mar 27, 2006 4.699 4.733 4.603 4.730 230,461 +0.10(+2.07%)
Mar 24, 2006 4.603 4.722 4.603 4.634 250,796 -0.14(-2.97%)
Mar 23, 2006 4.776 4.795 4.660 4.776 59,179 +0.08(+1.63%)
Mar 22, 2006 4.714 4.776 4.622 4.699 136,608 +0.04(+0.82%)
Mar 21, 2006 4.603 4.660 4.603 4.660 23,202 +0.02(+0.41%)
Mar 20, 2006 4.691 4.691 4.530 4.641 55,529 -0.05(-1.06%)
Mar 17, 2006 4.453 4.760 4.453 4.691 244,279 +0.13(+2.77%)
Mar 16, 2006 4.507 4.603 4.507 4.565 44,580 +0.06(+1.36%)
Mar 15, 2006 4.499 4.591 4.488 4.503 30,763 +0.02(+0.34%)
Mar 14, 2006 4.449 4.492 4.449 4.488 43,016 -0.01(-0.17%)
Mar 13, 2006 4.507 4.526 4.496 4.496 4,431 +0.00(+0.00%)
Mar 10, 2006 4.373 4.526 4.373 4.496 46,926 +0.08(+1.91%)
Mar 09, 2006 4.373 4.411 4.342 4.411 40,669 +0.02(+0.44%)
Mar 08, 2006 4.403 4.403 4.323 4.392 35,716 +0.01(+0.26%)
Mar 07, 2006 4.411 4.415 4.380 4.380 35,455 -0.03(-0.78%)
Mar 06, 2006 4.488 4.488 4.411 4.415 14,077 -0.03(-0.78%)
Mar 03, 2006 4.373 4.545 4.373 4.449 82,903 +0.02(+0.43%)
Mar 02, 2006 4.488 4.507 4.419 4.430 36,759 +0.00(+0.00%)
Mar 01, 2006 4.419 4.488 4.411 4.430 65,436 -0.02(-0.43%)
Feb 28, 2006 4.434 4.488 4.434 4.449 21,116 +0.02(+0.35%)
Feb 27, 2006 4.545 4.603 4.434 4.434 99,067 -0.10(-2.20%)
Feb 24, 2006 4.507 4.603 4.473 4.534 71,693 +0.08(+1.72%)
Feb 23, 2006 4.449 4.507 4.446 4.457 35,194 +0.00(+0.09%)
Feb 22, 2006 4.457 4.507 4.449 4.453 45,623 -0.03(-0.77%)
Feb 21, 2006 4.411 4.599 4.411 4.488 28,155 +0.01(+0.26%)
Feb 17, 2006 4.469 4.522 4.469 4.476 14,077 -0.01(-0.26%)
Feb 16, 2006 4.526 4.568 4.488 4.488 37,019 -0.04(-0.85%)
Feb 15, 2006 4.680 4.707 4.526 4.526 108,191 -0.03(-0.76%)
Feb 14, 2006 4.641 4.660 4.561 4.561 57,094 -0.04(-0.83%)
Feb 13, 2006 4.507 4.634 4.461 4.599 80,818 +0.14(+3.18%)
Feb 10, 2006 4.342 4.476 4.342 4.457 36,237 +0.12(+2.65%)
Feb 09, 2006 4.354 4.415 4.342 4.342 35,194 +0.00(+0.09%)
Feb 08, 2006 4.449 4.449 4.334 4.338 65,436 -0.18(-3.99%)
Feb 07, 2006 4.676 4.676 4.480 4.519 95,417 -0.16(-3.36%)
Feb 06, 2006 4.611 4.676 4.611 4.676 53,965 +0.01(+0.16%)
Feb 03, 2006 4.680 4.718 4.603 4.668 65,436 +0.01(+0.16%)
Feb 02, 2006 4.622 4.680 4.591 4.660 70,129 +0.00(+0.08%)
Feb 01, 2006 4.695 4.806 4.603 4.657 77,689 -0.06(-1.30%)
Jan 31, 2006 4.737 4.852 4.660 4.718 210,127 -0.10(-1.99%)
Jan 30, 2006 4.730 4.890 4.660 4.814 157,204 +0.09(+1.87%)
Jan 27, 2006 4.568 4.776 4.507 4.726 64,654 +0.16(+3.44%)
Jan 26, 2006 4.603 4.603 4.499 4.568 22,159 +0.05(+1.02%)
Jan 25, 2006 4.603 4.737 4.499 4.522 59,440 -0.10(-2.24%)
Jan 24, 2006 4.614 4.756 4.588 4.626 84,728 -0.07(-1.55%)
Jan 23, 2006 4.641 4.699 4.580 4.699 26,070 +0.06(+1.24%)
Jan 20, 2006 4.545 4.756 4.507 4.641 270,349 +0.05(+1.00%)
Jan 19, 2006 4.545 4.660 4.419 4.595 235,154 +0.11(+2.39%)
Jan 18, 2006 4.449 4.561 4.430 4.488 46,405 -0.06(-1.27%)
Jan 17, 2006 4.756 4.756 4.411 4.545 107,149 -0.21(-4.44%)
Jan 13, 2006 4.411 4.929 4.380 4.756 167,371 +0.30(+6.71%)
Jan 12, 2006 4.373 4.457 4.354 4.457 23,724 +0.05(+1.04%)
Jan 11, 2006 4.411 4.453 4.380 4.411 57,354 +0.04(+0.88%)
Jan 10, 2006 4.411 4.411 4.315 4.373 112,363 -0.07(-1.64%)
Jan 09, 2006 4.507 4.526 4.373 4.446 89,421 -0.03(-0.69%)
Jan 06, 2006 4.449 4.545 4.411 4.476 79,253 +0.01(+0.17%)
Jan 05, 2006 4.430 4.561 4.403 4.469 63,090 +0.05(+1.04%)
Jan 04, 2006 4.572 4.603 4.419 4.423 142,604 -0.17(-3.67%)
Jan 03, 2006 4.469 4.611 4.411 4.591 331,875 +0.12(+2.75%)
Dec 30, 2005 4.323 4.526 4.296 4.469 154,857 +0.14(+3.19%)
Dec 29, 2005 4.411 4.415 4.319 4.331 101,413 -0.07(-1.48%)
Dec 28, 2005 4.315 4.449 4.315 4.396 255,489 +0.08(+1.96%)
Dec 27, 2005 4.277 4.311 4.219 4.311 92,810 +0.05(+1.08%)
Dec 23, 2005 4.246 4.308 4.185 4.265 93,592 +0.00(+0.09%)
Dec 22, 2005 4.219 4.296 4.219 4.262 84,989 +0.04(+1.00%)
Dec 21, 2005 4.227 4.231 4.166 4.219 189,792 -0.01(-0.18%)
Dec 20, 2005 4.181 4.258 4.181 4.227 117,577 +0.02(+0.55%)
Dec 19, 2005 4.216 4.239 4.181 4.204 63,090 +0.02(+0.55%)
Dec 16, 2005 4.189 4.250 4.181 4.181 230,722 -0.04(-0.91%)
Dec 15, 2005 4.219 4.231 4.181 4.219 124,876 +0.00(+0.09%)
Dec 14, 2005 4.216 4.227 4.162 4.216 163,721 +0.00(+0.09%)
Dec 13, 2005 4.219 4.219 4.181 4.212 143,647 -0.01(-0.27%)
Dec 12, 2005 4.239 4.258 4.189 4.223 150,947 -0.02(-0.36%)
Dec 09, 2005 4.227 4.258 4.143 4.239 234,893 -0.02(-0.45%)
Dec 08, 2005 4.028 4.308 4.028 4.258 888,998 +0.23(+5.71%)
Dec 07, 2005 4.104 4.104 4.028 4.028 16,685 -0.08(-1.87%)
Dec 06, 2005 4.181 4.185 4.047 4.104 42,233 -0.05(-1.11%)
Dec 05, 2005 4.269 4.273 4.150 4.150 50,315 -0.15(-3.39%)
Dec 02, 2005 4.334 4.334 4.281 4.296 8,603 -0.06(-1.32%)
Dec 01, 2005 4.334 4.357 4.334 4.354 15,381 +0.02(+0.44%)
Nov 30, 2005 4.415 4.415 4.334 4.334 7,299 -0.08(-1.76%)
Nov 29, 2005 4.354 4.488 4.354 4.412 3,128 +0.00(+0.10%)
Nov 28, 2005 4.488 4.488 4.373 4.407 13,556 -0.06(-1.37%)
Nov 25, 2005 4.392 4.469 4.392 4.469 7,299 +0.04(+0.87%)
Nov 23, 2005 4.411 4.430 4.373 4.430 10,167 +0.10(+2.21%)
Nov 22, 2005 4.373 4.411 4.334 4.334 22,941 -0.17(-3.83%)
Nov 21, 2005 4.449 4.545 4.449 4.507 96,981 +0.13(+3.07%)
Nov 18, 2005 4.488 4.488 4.354 4.373 8,342 -0.11(-2.40%)
Nov 17, 2005 4.354 4.507 4.315 4.480 111,320 +0.16(+3.82%)
Nov 16, 2005 4.258 4.380 4.258 4.315 76,646 +0.04(+0.90%)
Nov 15, 2005 4.242 4.311 4.239 4.277 50,576 +0.03(+0.81%)
Nov 14, 2005 4.338 4.338 4.104 4.242 21,377 -0.03(-0.81%)
Nov 11, 2005 4.162 4.392 4.154 4.277 46,926 +0.07(+1.64%)
Nov 10, 2005 4.131 4.219 4.104 4.208 85,510 +0.07(+1.57%)
Nov 09, 2005 4.066 4.162 4.047 4.143 95,156 +0.10(+2.37%)
Nov 08, 2005 3.951 4.100 3.951 4.047 69,868 +0.10(+2.43%)
Nov 07, 2005 3.836 3.951 3.836 3.951 16,945 +0.12(+3.00%)
Nov 04, 2005 3.828 3.947 3.782 3.836 22,941 -0.02(-0.50%)
Nov 03, 2005 3.836 3.966 3.828 3.855 33,630 -0.01(-0.20%)
Nov 02, 2005 3.863 3.863 3.817 3.863 15,642 -0.07(-1.85%)
Nov 01, 2005 3.836 3.989 3.836 3.936 23,202 +0.06(+1.58%)
Oct 31, 2005 3.932 3.951 3.721 3.874 94,896 +0.02(+0.60%)
Oct 28, 2005 3.847 3.855 3.847 3.851 35,194 +0.02(+0.40%)
Oct 27, 2005 3.797 3.836 3.797 3.836 8,863 +0.06(+1.63%)
Oct 26, 2005 3.740 3.774 3.740 3.774 4,431 +0.02(+0.41%)
Oct 25, 2005 3.912 3.932 3.759 3.759 26,331 -0.15(-3.92%)
Oct 24, 2005 3.912 3.985 3.874 3.912 36,759 +0.02(+0.49%)
Oct 21, 2005 3.951 3.951 3.855 3.893 16,163 -0.13(-3.33%)
Oct 20, 2005 4.008 4.028 4.008 4.028 3,649 +0.06(+1.45%)
Oct 19, 2005 3.847 3.970 3.847 3.970 20,334 +0.12(+3.19%)
Oct 18, 2005 3.878 3.912 3.836 3.847 20,334 -0.07(-1.76%)
Oct 17, 2005 3.836 3.932 3.686 3.916 42,494 +0.10(+2.61%)
Oct 14, 2005 3.836 3.912 3.809 3.817 22,159 +0.02(+0.40%)
Oct 13, 2005 3.893 3.893 3.801 3.801 3,910 -0.11(-2.84%)
Oct 12, 2005 3.989 3.989 3.912 3.912 4,953 -0.08(-2.11%)
Oct 11, 2005 4.066 4.066 3.912 3.997 16,945 -0.09(-2.16%)
Oct 10, 2005 4.104 4.104 4.085 4.085 1,564 -0.06(-1.39%)
Oct 07, 2005 4.200 4.200 4.143 4.143 6,778 -0.04(-0.92%)
Oct 06, 2005 4.181 4.219 4.181 4.181 5,996 +0.01(+0.18%)
Oct 05, 2005 4.258 4.277 4.143 4.173 50,837 -0.14(-3.20%)
Oct 04, 2005 4.334 4.334 4.311 4.311 3,389 -0.06(-1.40%)
Oct 03, 2005 4.584 4.603 4.296 4.373 47,708 -0.08(-1.72%)
Sep 30, 2005 4.012 4.519 4.012 4.449 39,887 +0.41(+10.27%)
Sep 29, 2005 3.859 4.035 3.859 4.035 10,167 +0.19(+4.99%)
Sep 28, 2005 3.797 3.874 3.740 3.843 71,954 +0.08(+2.24%)
Sep 27, 2005 3.759 3.759 3.682 3.759 27,113 -0.01(-0.31%)
Sep 26, 2005 3.836 3.840 3.537 3.771 37,019 +0.03(+0.72%)
Sep 23, 2005 3.744 3.778 3.629 3.744 11,731 +0.10(+2.74%)
Sep 22, 2005 3.644 3.682 3.567 3.644 73,257 -0.04(-1.04%)
Sep 21, 2005 3.797 3.840 3.682 3.682 61,004 -0.13(-3.52%)
Sep 20, 2005 3.932 3.970 3.797 3.817 51,879 -0.08(-1.97%)
Sep 19, 2005 3.912 3.951 3.874 3.893 14,599 -0.02(-0.49%)
Sep 16, 2005 3.970 4.047 3.912 3.912 39,626 -0.12(-2.86%)
Sep 15, 2005 4.181 4.219 3.985 4.028 44,841 -0.12(-2.78%)
Sep 14, 2005 4.212 4.212 4.104 4.143 19,292 -0.08(-1.82%)
Sep 13, 2005 4.223 4.223 4.143 4.219 27,113 -0.00(-0.09%)
Sep 12, 2005 4.273 4.277 4.223 4.223 17,988 -0.05(-1.26%)
Sep 09, 2005 4.219 4.334 4.219 4.277 14,077 +0.10(+2.29%)
Sep 08, 2005 4.300 4.300 4.181 4.181 32,587 -0.10(-2.24%)
Sep 07, 2005 4.369 4.392 4.277 4.277 13,817 -0.17(-3.88%)
Sep 06, 2005 4.469 4.507 4.304 4.449 21,899 -0.04(-0.85%)
Sep 02, 2005 4.258 4.542 4.258 4.488 123,573 +0.33(+7.83%)
Sep 01, 2005 4.127 4.162 4.077 4.162 9,646 +0.08(+1.97%)
Aug 31, 2005 4.028 4.127 4.028 4.081 37,280 +0.05(+1.24%)
Aug 30, 2005 4.120 4.127 4.031 4.031 18,770 -0.08(-1.87%)
Aug 29, 2005 4.104 4.162 4.104 4.108 24,506 -0.06(-1.47%)
Aug 26, 2005 4.216 4.216 4.143 4.169 20,334 -0.05(-1.18%)
Aug 25, 2005 4.277 4.277 4.219 4.219 19,031 -0.08(-1.79%)
Aug 24, 2005 4.296 4.296 4.277 4.296 11,992 -0.03(-0.71%)
Aug 23, 2005 4.380 4.380 4.277 4.327 13,035 -0.08(-1.74%)
Aug 22, 2005 4.415 4.430 4.373 4.403 10,428 -0.03(-0.61%)
Aug 19, 2005 4.296 4.430 4.281 4.430 22,941 +0.15(+3.59%)
Aug 18, 2005 4.254 4.334 4.254 4.277 17,206 +0.00(+0.00%)
Aug 17, 2005 4.273 4.277 4.239 4.277 7,821 +0.01(+0.27%)
Aug 16, 2005 4.173 4.265 4.173 4.265 14,077 +0.05(+1.09%)
Aug 15, 2005 4.235 4.246 4.181 4.219 36,237 +0.02(+0.46%)
Aug 12, 2005 4.334 4.334 4.196 4.200 31,284 -0.13(-3.01%)
Aug 11, 2005 4.403 4.403 4.315 4.331 2,085 -0.07(-1.57%)
Aug 10, 2005 4.315 4.403 4.315 4.400 11,731 -0.01(-0.17%)
Aug 09, 2005 4.469 4.469 4.277 4.407 37,280 -0.05(-1.03%)
Aug 08, 2005 4.545 4.545 4.449 4.453 26,852 -0.07(-1.61%)
Aug 05, 2005 4.526 4.565 4.526 4.526 41,451 -0.00(-0.08%)
Aug 04, 2005 4.530 4.603 4.526 4.530 45,883 -0.07(-1.58%)
Aug 03, 2005 4.488 4.660 4.449 4.603 136,347 +0.15(+3.36%)
Aug 02, 2005 4.369 4.488 4.357 4.453 71,172 +0.08(+1.93%)
Aug 01, 2005 4.373 4.373 4.354 4.369 38,844 +0.05(+1.15%)
Jul 29, 2005 4.208 4.430 4.208 4.319 11,210 +0.15(+3.59%)
Jul 28, 2005 4.123 4.212 4.123 4.169 14,860 +0.00(+0.00%)
Jul 27, 2005 4.315 4.315 4.120 4.169 34,934 -0.21(-4.82%)
Jul 26, 2005 4.396 4.415 4.315 4.380 46,144 +0.02(+0.35%)
Jul 25, 2005 4.315 4.542 4.315 4.365 40,148 +0.05(+1.25%)
Jul 22, 2005 4.315 4.315 4.296 4.311 20,595 +0.07(+1.63%)
Jul 21, 2005 4.411 4.411 4.242 4.242 14,860 -0.17(-3.83%)
Jul 20, 2005 4.354 4.419 4.334 4.411 50,315 +0.12(+2.68%)
Jul 19, 2005 4.162 4.315 4.162 4.296 29,459 +0.13(+3.04%)
Jul 18, 2005 4.047 4.169 4.047 4.169 36,237 +0.14(+3.52%)
Jul 15, 2005 4.066 4.085 4.024 4.028 33,630 +0.01(+0.19%)
Jul 14, 2005 4.031 4.077 4.020 4.020 9,646 +0.03(+0.67%)
Jul 13, 2005 4.066 4.077 3.905 3.993 32,066 -0.13(-3.16%)
Jul 12, 2005 4.104 4.123 4.008 4.123 44,841 +0.04(+0.94%)
Jul 11, 2005 4.219 4.246 4.066 4.085 49,272 -0.10(-2.38%)
Jul 08, 2005 4.024 4.219 4.024 4.185 42,755 +0.16(+4.00%)
Jul 07, 2005 3.932 4.028 3.916 4.024 32,587 +0.15(+3.96%)
Jul 06, 2005 3.663 3.928 3.663 3.870 70,129 +0.17(+4.56%)
Jul 05, 2005 3.625 3.702 3.625 3.702 13,556 +0.07(+1.79%)
Jul 01, 2005 3.606 3.636 3.583 3.636 41,973 +0.03(+0.96%)
Jun 30, 2005 3.606 3.606 3.586 3.602 1,824 -0.05(-1.26%)
Jun 29, 2005 3.682 3.721 3.632 3.648 20,334 -0.03(-0.94%)
Jun 28, 2005 3.759 3.774 3.682 3.682 35,194 -0.06(-1.54%)
Jun 27, 2005 3.506 3.744 3.506 3.740 69,347 +0.28(+8.21%)
Jun 24, 2005 3.521 3.521 3.456 3.456 6,517 -0.07(-2.07%)
Jun 23, 2005 3.491 3.529 3.491 3.529 10,428 +0.02(+0.55%)
Jun 22, 2005 3.491 3.544 3.452 3.510 32,848 -0.02(-0.54%)
Jun 21, 2005 3.563 3.567 3.452 3.529 26,591 -0.04(-1.08%)
Jun 20, 2005 3.567 3.567 3.529 3.567 3,128 +0.00(+0.00%)
Jun 17, 2005 3.491 3.567 3.491 3.567 17,988 +0.01(+0.32%)
Jun 16, 2005 3.567 3.583 3.533 3.556 23,202 -0.01(-0.32%)
Jun 15, 2005 3.575 3.606 3.567 3.567 28,677 -0.02(-0.53%)
Jun 14, 2005 3.491 3.586 3.487 3.586 49,012 +0.08(+2.19%)
Jun 13, 2005 3.529 3.529 3.510 3.510 3,649 -0.04(-1.08%)
Jun 10, 2005 3.602 3.606 3.548 3.548 29,720 -0.08(-2.12%)
Jun 09, 2005 3.644 3.644 3.563 3.625 88,117 -0.12(-3.08%)
Jun 08, 2005 3.544 3.778 3.544 3.740 55,269 +0.23(+6.56%)
Jun 07, 2005 3.433 3.510 3.375 3.510 11,992 +0.06(+1.67%)
Jun 06, 2005 3.433 3.471 3.433 3.452 5,735 +0.00(+0.00%)
Jun 03, 2005 3.491 3.571 3.433 3.452 26,852 -0.06(-1.64%)
Jun 02, 2005 3.560 3.567 3.510 3.510 15,120 -0.08(-2.14%)
Jun 01, 2005 3.567 3.602 3.567 3.586 7,038 -0.02(-0.53%)
May 31, 2005 3.606 3.606 3.548 3.606 9,385 +0.01(+0.32%)
May 27, 2005 3.548 3.594 3.517 3.594 589,711 +0.10(+2.97%)
May 26, 2005 3.579 3.586 3.491 3.491 15,381 -0.13(-3.60%)
May 25, 2005 3.567 3.621 3.491 3.621 16,424 +0.02(+0.43%)
May 24, 2005 3.682 3.682 3.606 3.606 54,747 -0.08(-2.08%)
May 23, 2005 3.510 3.682 3.510 3.682 22,941 +0.14(+3.90%)
May 20, 2005 3.471 3.544 3.471 3.544 5,735 +0.11(+3.24%)
May 19, 2005 3.341 3.525 3.341 3.433 20,595 -0.00(-0.11%)
May 18, 2005 3.452 3.452 3.375 3.437 18,249 -0.05(-1.43%)
May 17, 2005 3.487 3.487 3.487 3.487 782 +0.02(+0.44%)
May 16, 2005 3.498 3.579 3.471 3.471 2,085 +0.00(+0.00%)
May 13, 2005 3.471 3.471 3.471 3.471 5,996 +0.00(+0.00%)
May 12, 2005 3.517 3.583 3.471 3.471 9,646 -0.02(-0.55%)
May 11, 2005 3.491 3.506 3.491 3.491 15,902 +0.00(+0.00%)
May 10, 2005 3.544 3.579 3.491 3.491 10,167 -0.04(-1.09%)
May 09, 2005 3.548 3.548 3.491 3.529 5,474 -0.05(-1.50%)
May 06, 2005 3.498 3.583 3.491 3.583 14,338 +0.11(+3.20%)
May 05, 2005 3.460 3.471 3.460 3.471 1,564 +0.01(+0.33%)
May 04, 2005 3.299 3.510 3.291 3.460 24,245 +0.05(+1.46%)
May 03, 2005 3.414 3.471 3.372 3.410 14,077 -0.04(-1.22%)
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.