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

Green Plains Inc (NQ: GPRE )

20.67 -1.07 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 8.531 8.531 8.151 8.195 18,875 -0.34(-3.94%)
Apr 29, 2008 8.576 8.584 8.363 8.531 12,458 +0.06(+0.73%)
Apr 28, 2008 8.646 8.850 8.469 8.469 9,936 +0.03(+0.31%)
Apr 25, 2008 8.425 8.682 8.319 8.443 17,387 +0.03(+0.32%)
Apr 24, 2008 8.673 8.735 8.407 8.416 14,298 -0.23(-2.62%)
Apr 23, 2008 8.629 8.717 8.416 8.643 14,598 +0.02(+0.27%)
Apr 22, 2008 8.850 8.850 8.558 8.620 8,174 -0.22(-2.50%)
Apr 21, 2008 8.496 8.850 8.425 8.841 35,013 +0.26(+2.99%)
Apr 18, 2008 8.584 8.761 8.496 8.584 9,476 -0.04(-0.41%)
Apr 17, 2008 8.868 8.868 8.496 8.620 15,326 -0.21(-2.34%)
Apr 16, 2008 8.921 8.921 8.726 8.826 6,856 +0.10(+1.15%)
Apr 15, 2008 8.638 8.841 8.407 8.726 15,983 -0.06(-0.70%)
Apr 14, 2008 8.505 8.894 8.505 8.788 22,603 +0.04(+0.40%)
Apr 11, 2008 9.266 9.266 8.584 8.753 26,318 -0.26(-2.85%)
Apr 10, 2008 8.806 9.062 8.407 9.009 88,330 +0.76(+9.23%)
Apr 09, 2008 8.456 8.505 8.133 8.248 17,965 -0.53(-6.05%)
Apr 08, 2008 9.062 9.062 8.337 8.779 35,072 -0.07(-0.80%)
Apr 07, 2008 9.416 9.416 8.478 8.850 27,257 -0.22(-2.44%)
Apr 04, 2008 8.390 9.195 8.390 9.071 67,524 +0.93(+11.41%)
Apr 03, 2008 8.354 8.399 7.965 8.142 32,596 +0.32(+4.07%)
Apr 02, 2008 6.859 7.832 6.859 7.823 9,145 +1.04(+15.25%)
Apr 01, 2008 6.531 6.956 6.531 6.788 19,195 +0.27(+4.21%)
Mar 31, 2008 6.275 7.080 6.275 6.514 16,722 +0.14(+2.22%)
Mar 28, 2008 6.177 6.381 6.168 6.372 31,415 +0.21(+3.45%)
Mar 27, 2008 6.248 6.257 6.151 6.160 8,126 -0.04(-0.71%)
Mar 26, 2008 6.222 6.275 6.186 6.204 4,293 +0.04(+0.72%)
Mar 25, 2008 6.407 6.407 6.160 6.160 11,863 -0.26(-4.00%)
Mar 24, 2008 6.195 6.416 6.127 6.416 12,612 +0.22(+3.57%)
Mar 21, 2008 6.452 6.496 5.921 6.195 16,249 +0.00(+0.00%)
Mar 20, 2008 6.452 6.496 5.921 6.195 16,249 -0.19(-3.05%)
Mar 19, 2008 6.505 6.505 6.390 6.390 10,523 -0.15(-2.30%)
Mar 18, 2008 6.637 6.694 6.416 6.540 17,650 +0.03(+0.41%)
Mar 17, 2008 7.195 7.195 6.416 6.514 19,352 -0.96(-12.80%)
Mar 14, 2008 7.673 7.673 7.354 7.469 3,050 -0.12(-1.63%)
Mar 13, 2008 8.107 8.107 7.593 7.593 3,197 +0.07(+0.94%)
Mar 12, 2008 7.779 7.965 7.522 7.522 12,316 -0.09(-1.16%)
Mar 11, 2008 7.992 8.027 7.567 7.611 6,920 -0.05(-0.69%)
Mar 10, 2008 8.062 8.071 7.664 7.664 14,741 -0.71(-8.46%)
Mar 07, 2008 8.390 8.584 8.372 8.372 6,913 +0.07(+0.85%)
Mar 06, 2008 8.053 8.399 8.053 8.301 3,984 +0.21(+2.63%)
Mar 05, 2008 8.053 8.089 8.053 8.089 7,254 -0.04(-0.50%)
Mar 04, 2008 8.160 8.186 7.629 8.130 7,581 +0.18(+2.24%)
Mar 03, 2008 8.036 8.230 7.522 7.952 6,042 +0.08(+0.95%)
Feb 29, 2008 7.965 8.230 7.753 7.876 7,325 -0.10(-1.22%)
Feb 28, 2008 7.965 8.027 7.735 7.974 9,326 -0.10(-1.21%)
Feb 27, 2008 8.222 8.230 8.071 8.071 3,785 -0.16(-1.94%)
Feb 26, 2008 7.930 8.434 7.930 8.230 3,874 +0.37(+4.73%)
Feb 25, 2008 7.753 7.947 7.753 7.859 15,683 +0.21(+2.78%)
Feb 22, 2008 7.682 7.956 7.275 7.646 15,130 +0.11(+1.41%)
Feb 21, 2008 8.009 8.009 7.407 7.540 17,597 -0.43(-5.44%)
Feb 20, 2008 8.257 8.257 7.823 7.974 28,854 -0.21(-2.59%)
Feb 19, 2008 8.204 8.301 8.186 8.186 10,734 -0.23(-2.73%)
Feb 18, 2008 8.523 8.523 8.292 8.416 10,694 +0.00(+0.00%)
Feb 15, 2008 8.523 8.523 8.292 8.416 10,694 -0.12(-1.45%)
Feb 14, 2008 8.514 9.275 8.346 8.540 16,789 +0.35(+4.21%)
Feb 13, 2008 7.965 8.584 7.965 8.195 13,032 +0.17(+2.09%)
Feb 12, 2008 8.992 8.992 8.027 8.027 17,053 -1.04(-11.51%)
Feb 11, 2008 9.576 9.576 9.071 9.071 20,768 -0.34(-3.57%)
Feb 08, 2008 9.363 9.611 9.363 9.408 9,350 +0.08(+0.85%)
Feb 07, 2008 10.51 10.51 9.328 9.328 7,456 -0.31(-3.21%)
Feb 06, 2008 9.912 10.18 9.292 9.638 14,667 -0.29(-2.94%)
Feb 05, 2008 10.41 10.43 9.930 9.930 6,472 -0.35(-3.36%)
Feb 04, 2008 10.43 10.49 10.27 10.27 3,841 -0.07(-0.68%)
Feb 01, 2008 10.47 10.51 10.31 10.35 6,700 +0.04(+0.34%)
Jan 31, 2008 10.89 10.89 10.19 10.31 12,600 -0.45(-4.19%)
Jan 30, 2008 9.620 10.84 9.620 10.76 4,124 +0.58(+5.74%)
Jan 29, 2008 9.691 10.47 9.425 10.18 4,916 +0.36(+3.70%)
Jan 28, 2008 10.41 10.41 9.744 9.815 12,019 -0.34(-3.31%)
Jan 25, 2008 10.27 10.62 10.11 10.15 11,440 +0.59(+6.20%)
Jan 24, 2008 9.230 10.00 9.230 9.558 7,268 +0.40(+4.35%)
Jan 23, 2008 9.974 9.974 8.735 9.160 22,876 -0.13(-1.43%)
Jan 22, 2008 8.859 9.310 8.662 9.292 17,369 +0.02(+0.19%)
Jan 21, 2008 9.328 9.735 9.275 9.275 19,322 +0.00(+0.00%)
Jan 18, 2008 9.328 9.735 9.275 9.275 19,322 -0.05(-0.57%)
Jan 17, 2008 9.505 10.27 9.328 9.328 15,022 -0.42(-4.27%)
Jan 16, 2008 10.62 11.12 9.337 9.744 55,306 -0.50(-4.84%)
Jan 15, 2008 10.84 10.91 10.18 10.24 18,734 -0.46(-4.30%)
Jan 14, 2008 11.30 11.50 10.58 10.70 29,030 -0.76(-6.64%)
Jan 11, 2008 11.50 11.59 11.38 11.46 21,728 -0.04(-0.31%)
Jan 10, 2008 11.29 11.50 11.28 11.50 5,944 +0.19(+1.72%)
Jan 09, 2008 11.59 12.39 11.30 11.30 14,769 -0.29(-2.52%)
Jan 08, 2008 11.95 11.95 11.59 11.59 7,720 -0.60(-4.93%)
Jan 07, 2008 11.93 12.51 11.72 12.20 11,402 +0.16(+1.32%)
Jan 04, 2008 12.39 12.39 11.51 12.04 25,878 -0.32(-2.58%)
Jan 03, 2008 12.12 12.39 11.94 12.35 26,625 +0.28(+2.35%)
Jan 02, 2008 11.06 12.20 11.06 12.07 16,293 +0.31(+2.63%)
Jan 01, 2008 12.26 12.26 11.33 11.76 21,398 +0.00(+0.00%)
Dec 31, 2007 12.26 12.26 11.33 11.76 21,398 -0.15(-1.26%)
Dec 28, 2007 12.10 12.10 11.32 11.91 15,739 -0.29(-2.39%)
Dec 27, 2007 12.05 12.20 11.07 12.20 30,238 -0.12(-1.01%)
Dec 26, 2007 13.09 13.19 12.18 12.33 51,866 -1.08(-8.05%)
Dec 24, 2007 12.36 14.02 12.36 13.41 88,751 +1.36(+11.32%)
Dec 21, 2007 10.65 12.21 10.50 12.04 73,273 +1.66(+15.93%)
Dec 20, 2007 9.434 10.58 9.434 10.39 26,435 +1.06(+11.39%)
Dec 19, 2007 9.092 9.682 8.912 9.328 43,065 +0.33(+3.64%)
Dec 18, 2007 9.018 9.682 8.894 9.000 37,453 -0.12(-1.36%)
Dec 17, 2007 8.938 9.655 8.894 9.124 12,264 -0.07(-0.77%)
Dec 14, 2007 8.850 9.337 8.761 9.195 32,190 +0.21(+2.36%)
Dec 13, 2007 8.434 9.009 8.434 8.983 16,215 +0.36(+4.21%)
Dec 12, 2007 8.593 8.832 8.530 8.620 39,733 -0.19(-2.21%)
Dec 11, 2007 9.080 9.151 8.753 8.815 9,619 -0.12(-1.39%)
Dec 10, 2007 9.213 9.213 8.850 8.938 10,652 -0.09(-0.98%)
Dec 07, 2007 8.903 9.230 8.903 9.027 9,492 +0.21(+2.41%)
Dec 06, 2007 8.761 9.275 8.407 8.815 30,205 +0.22(+2.57%)
Dec 05, 2007 8.806 8.806 8.496 8.593 7,616 -0.13(-1.52%)
Dec 04, 2007 8.469 9.080 8.407 8.726 15,557 +0.25(+2.92%)
Dec 03, 2007 8.850 8.850 8.416 8.478 14,391 -0.37(-4.20%)
Nov 30, 2007 8.850 9.275 8.664 8.850 48,969 -0.04(-0.50%)
Nov 29, 2007 8.655 8.894 8.469 8.894 22,431 +0.24(+2.76%)
Nov 28, 2007 8.416 8.850 7.983 8.655 20,352 +0.21(+2.52%)
Nov 27, 2007 8.673 8.744 8.407 8.443 18,499 -0.18(-2.05%)
Nov 26, 2007 8.496 8.823 8.337 8.620 12,429 +0.19(+2.20%)
Nov 23, 2007 8.425 8.478 8.425 8.434 14,797 -0.02(-0.21%)
Nov 21, 2007 8.673 8.673 8.416 8.452 5,565 -0.07(-0.83%)
Nov 20, 2007 8.487 8.841 8.487 8.523 12,183 +0.04(+0.52%)
Nov 19, 2007 8.744 8.744 8.204 8.478 20,125 -0.15(-1.74%)
Nov 16, 2007 8.496 8.841 8.399 8.629 24,951 +0.30(+3.62%)
Nov 15, 2007 8.062 8.327 7.841 8.327 7,796 +0.13(+1.61%)
Nov 14, 2007 8.337 8.487 7.708 8.195 26,575 -0.10(-1.17%)
Nov 13, 2007 8.230 8.337 8.186 8.292 8,324 +0.06(+0.75%)
Nov 12, 2007 8.611 8.611 8.186 8.230 10,565 -0.49(-5.58%)
Nov 09, 2007 8.407 8.717 7.965 8.717 14,067 +0.51(+6.26%)
Nov 08, 2007 8.098 8.531 8.098 8.204 22,241 +0.13(+1.64%)
Nov 07, 2007 7.965 8.133 7.965 8.071 16,962 +0.11(+1.33%)
Nov 06, 2007 7.841 7.965 7.841 7.965 16,005 +0.32(+4.17%)
Nov 05, 2007 7.699 8.055 7.558 7.646 16,432 -0.06(-0.80%)
Nov 02, 2007 7.717 7.815 7.699 7.708 7,885 -0.09(-1.14%)
Nov 01, 2007 8.018 8.068 7.699 7.797 5,140 -0.17(-2.11%)
Oct 31, 2007 8.363 8.399 7.726 7.965 7,883 +0.00(+0.00%)
Oct 30, 2007 7.859 7.965 7.744 7.965 18,733 +0.16(+2.04%)
Oct 29, 2007 7.708 8.399 7.708 7.806 15,041 +0.04(+0.57%)
Oct 26, 2007 7.744 8.071 7.638 7.761 23,870 +0.12(+1.62%)
Oct 25, 2007 7.664 7.894 7.549 7.638 16,302 -0.08(-1.03%)
Oct 24, 2007 7.761 7.876 7.602 7.717 32,382 -0.03(-0.34%)
Oct 23, 2007 7.965 8.009 7.717 7.744 51,036 -0.39(-4.79%)
Oct 19, 2007 8.381 8.381 8.098 8.133 4,574 -0.18(-2.13%)
Oct 18, 2007 8.319 8.381 8.124 8.310 26,204 -0.08(-0.95%)
Oct 17, 2007 7.965 8.407 7.744 8.390 26,168 +0.46(+5.80%)
Oct 16, 2007 7.850 7.974 7.717 7.930 13,022 +0.10(+1.24%)
Oct 15, 2007 8.230 8.230 7.540 7.832 86,833 -0.58(-6.84%)
Oct 12, 2007 8.675 8.708 8.407 8.407 20,542 -0.19(-2.16%)
Oct 11, 2007 8.806 8.912 8.478 8.593 31,709 -0.19(-2.22%)
Oct 10, 2007 9.071 9.248 8.770 8.788 167,322 -0.17(-1.88%)
Oct 09, 2007 8.877 9.133 8.877 8.956 25,509 +0.01(+0.10%)
Oct 08, 2007 8.797 8.992 8.788 8.947 30,517 +0.10(+1.10%)
Oct 05, 2007 9.461 9.461 8.850 8.850 24,959 -0.44(-4.76%)
Oct 04, 2007 8.956 9.487 8.629 9.292 32,818 +0.34(+3.75%)
Oct 03, 2007 9.735 9.735 8.956 8.956 28,849 +0.11(+1.20%)
Oct 02, 2007 9.584 9.584 8.850 8.850 63,983 -0.81(-8.34%)
Oct 01, 2007 9.974 9.974 9.292 9.655 32,718 -0.39(-3.88%)
Sep 28, 2007 9.823 10.18 9.558 10.04 21,813 +0.37(+3.84%)
Sep 27, 2007 9.735 9.850 9.469 9.673 25,394 +0.19(+2.05%)
Sep 26, 2007 9.292 9.673 9.292 9.478 33,949 +0.41(+4.57%)
Sep 25, 2007 11.35 11.35 8.469 9.064 165,290 -2.22(-19.67%)
Sep 24, 2007 12.55 12.55 11.15 11.28 13,774 -1.12(-9.06%)
Sep 21, 2007 12.83 12.96 12.39 12.41 15,906 +0.22(+1.81%)
Sep 20, 2007 13.27 13.49 12.19 12.19 10,427 -1.12(-8.38%)
Sep 19, 2007 13.45 13.64 13.07 13.30 9,097 +0.12(+0.87%)
Sep 18, 2007 13.13 13.21 13.10 13.19 2,824 +0.17(+1.29%)
Sep 17, 2007 12.97 13.06 12.62 13.02 17,499 +0.04(+0.34%)
Sep 14, 2007 13.53 13.61 12.70 12.97 11,250 -0.48(-3.55%)
Sep 13, 2007 13.27 13.64 13.26 13.45 35,419 +0.57(+4.40%)
Sep 12, 2007 14.60 14.60 12.70 12.89 22,113 -1.70(-11.65%)
Sep 11, 2007 14.28 15.04 14.28 14.58 2,203 +0.19(+1.29%)
Sep 10, 2007 14.35 14.62 14.16 14.40 2,711 +0.20(+1.43%)
Sep 07, 2007 14.46 14.53 14.12 14.20 3,728 -0.19(-1.35%)
Sep 06, 2007 14.19 14.87 14.11 14.39 13,632 +0.18(+1.25%)
Sep 05, 2007 15.05 15.05 14.16 14.21 6,046 -0.88(-5.81%)
Sep 04, 2007 15.54 15.58 15.09 15.09 3,276 -0.31(-2.01%)
Aug 31, 2007 15.42 15.42 15.31 15.40 2,126 +0.36(+2.41%)
Aug 30, 2007 15.25 15.26 14.95 15.04 8,252 -0.02(-0.12%)
Aug 29, 2007 15.60 15.66 15.03 15.05 9,377 -0.04(-0.23%)
Aug 28, 2007 15.49 15.49 15.09 15.09 2,667 -0.18(-1.16%)
Aug 27, 2007 15.75 15.80 15.27 15.27 6,053 -0.53(-3.36%)
Aug 24, 2007 15.75 15.92 15.71 15.80 4,293 +0.15(+0.96%)
Aug 23, 2007 15.78 15.80 15.58 15.65 5,087 +0.16(+1.03%)
Aug 22, 2007 14.60 15.66 14.60 15.49 15,565 +1.18(+8.22%)
Aug 21, 2007 13.68 14.37 13.61 14.31 4,612 +0.86(+6.38%)
Aug 20, 2007 13.27 13.45 13.13 13.45 11,846 +0.18(+1.33%)
Aug 17, 2007 13.12 13.70 13.12 13.27 9,065 +0.00(+0.00%)
Aug 16, 2007 15.33 15.33 13.27 13.27 34,212 -2.05(-13.41%)
Aug 15, 2007 15.40 15.48 15.19 15.33 1,355 +0.29(+1.89%)
Aug 14, 2007 15.22 15.53 15.04 15.04 8,406 -0.44(-2.86%)
Aug 13, 2007 15.65 15.71 15.09 15.49 29,222 -0.24(-1.52%)
Aug 10, 2007 15.58 16.02 15.58 15.73 3,510 +0.29(+1.89%)
Aug 09, 2007 15.51 15.59 14.79 15.43 27,610 -0.17(-1.08%)
Aug 08, 2007 16.05 16.11 15.10 15.60 18,009 -0.73(-4.44%)
Aug 07, 2007 15.31 16.33 15.09 16.33 7,847 +1.06(+6.96%)
Aug 06, 2007 15.75 15.75 15.27 15.27 5,370 -0.61(-3.85%)
Aug 03, 2007 15.88 15.93 15.75 15.88 1,468 -0.12(-0.77%)
Aug 02, 2007 15.65 16.00 15.05 16.00 6,892 +0.50(+3.25%)
Aug 01, 2007 16.90 16.90 15.50 15.50 15,650 -1.23(-7.35%)
Jul 31, 2007 16.77 16.81 16.63 16.73 1,661 -0.09(-0.53%)
Jul 30, 2007 16.81 16.85 16.73 16.81 5,639 -0.09(-0.52%)
Jul 27, 2007 16.81 17.05 16.71 16.90 2,474 +0.09(+0.53%)
Jul 26, 2007 17.70 17.70 16.48 16.81 8,884 -0.71(-4.04%)
Jul 25, 2007 17.08 17.64 16.89 17.52 8,568 +0.58(+3.39%)
Jul 24, 2007 17.26 17.26 16.60 16.95 10,485 -0.22(-1.29%)
Jul 23, 2007 16.27 17.17 16.24 17.17 11,480 +0.71(+4.33%)
Jul 20, 2007 16.82 16.88 16.22 16.46 5,084 -0.67(-3.90%)
Jul 19, 2007 15.66 17.68 15.66 17.12 27,979 +1.59(+10.26%)
Jul 18, 2007 15.49 15.66 15.49 15.53 4,350 +0.27(+1.74%)
Jul 17, 2007 15.02 15.34 15.02 15.27 8,128 +0.26(+1.71%)
Jul 16, 2007 15.04 15.04 15.00 15.01 20,984 -0.04(-0.24%)
Jul 13, 2007 15.47 15.47 15.04 15.04 1,272 -0.22(-1.45%)
Jul 12, 2007 15.58 15.60 15.06 15.27 4,983 -0.35(-2.27%)
Jul 11, 2007 15.38 15.65 15.38 15.62 3,545 +0.22(+1.44%)
Jul 10, 2007 15.40 15.67 15.40 15.40 6,306 -0.28(-1.79%)
Jul 09, 2007 15.41 15.86 15.41 15.68 4,626 +0.27(+1.77%)
Jul 06, 2007 15.41 15.69 15.41 15.41 3,326 -0.11(-0.73%)
Jul 05, 2007 15.51 15.68 15.49 15.52 1,387 -0.19(-1.19%)
Jul 03, 2007 15.70 15.71 15.58 15.71 2,673 +0.04(+0.23%)
Jul 02, 2007 15.75 15.75 15.58 15.67 2,666 +0.12(+0.80%)
Jun 29, 2007 15.21 15.78 15.04 15.55 7,176 +0.34(+2.21%)
Jun 28, 2007 15.04 15.38 14.60 15.21 21,028 +0.20(+1.36%)
Jun 27, 2007 15.56 15.61 15.01 15.01 13,417 -0.79(-4.99%)
Jun 26, 2007 15.89 16.10 15.80 15.80 9,718 -0.39(-2.41%)
Jun 25, 2007 16.24 16.24 16.12 16.19 2,272 -0.05(-0.33%)
Jun 22, 2007 16.36 16.37 16.11 16.24 7,056 -0.08(-0.49%)
Jun 21, 2007 16.20 16.42 15.94 16.32 13,577 +0.13(+0.82%)
Jun 20, 2007 16.70 16.73 16.19 16.19 8,248 -0.21(-1.30%)
Jun 19, 2007 16.81 16.81 16.37 16.40 3,502 -0.33(-1.96%)
Jun 18, 2007 16.81 17.01 16.39 16.73 4,519 -0.01(-0.05%)
Jun 15, 2007 16.37 16.93 16.37 16.74 3,841 -0.12(-0.73%)
Jun 14, 2007 17.19 17.19 16.37 16.86 11,751 +0.07(+0.42%)
Jun 13, 2007 16.44 17.04 16.44 16.79 8,022 +0.28(+1.72%)
Jun 12, 2007 17.70 17.70 16.38 16.51 18,531 -0.47(-2.76%)
Jun 11, 2007 17.70 17.70 16.81 16.97 19,617 -0.69(-3.91%)
Jun 08, 2007 17.77 17.90 17.66 17.66 5,090 +0.09(+0.50%)
Jun 07, 2007 17.96 17.96 17.58 17.58 5,501 -0.13(-0.75%)
Jun 06, 2007 17.66 18.10 17.57 17.71 5,079 +0.07(+0.40%)
Jun 05, 2007 17.52 17.88 17.52 17.64 11,571 -0.12(-0.70%)
Jun 04, 2007 17.70 17.97 17.33 17.76 9,056 +0.15(+0.86%)
Jun 01, 2007 17.70 17.82 17.53 17.61 11,472 +0.23(+1.32%)
May 31, 2007 18.24 18.24 17.34 17.38 22,380 -0.60(-3.35%)
May 30, 2007 17.80 18.30 17.70 17.98 4,160 +0.15(+0.84%)
May 29, 2007 18.10 18.10 17.83 17.83 1,962 -0.27(-1.47%)
May 25, 2007 17.92 18.51 17.92 18.10 22,716 +0.18(+0.99%)
May 24, 2007 18.58 18.58 17.92 17.92 7,179 -0.44(-2.41%)
May 23, 2007 18.25 18.54 17.76 18.36 5,553 +0.42(+2.32%)
May 22, 2007 17.97 17.97 17.70 17.95 9,835 +0.04(+0.20%)
May 21, 2007 18.27 18.27 17.87 17.91 5,657 -0.35(-1.94%)
May 18, 2007 18.28 18.38 18.22 18.27 1,039 -0.01(-0.05%)
May 17, 2007 17.70 18.58 17.70 18.28 6,984 +0.58(+3.25%)
May 16, 2007 18.32 18.32 17.70 17.70 10,610 -0.54(-2.96%)
May 15, 2007 18.62 18.62 18.14 18.24 9,710 -0.08(-0.43%)
May 14, 2007 18.86 18.93 18.15 18.32 5,265 -0.31(-1.66%)
May 11, 2007 19.01 19.01 18.59 18.63 6,016 -0.08(-0.43%)
May 10, 2007 18.45 19.10 18.44 18.71 7,784 +0.48(+2.62%)
May 09, 2007 18.33 18.41 18.23 18.23 7,209 +0.02(+0.10%)
May 08, 2007 18.63 18.66 18.14 18.21 14,320 -0.49(-2.60%)
May 07, 2007 19.28 19.28 18.70 18.70 9,465 -0.75(-3.87%)
May 04, 2007 19.36 19.47 19.09 19.45 8,230 +0.23(+1.21%)
May 03, 2007 19.45 19.45 18.98 19.22 8,974 +0.05(+0.27%)
May 02, 2007 18.98 19.33 18.98 19.17 7,005 +0.19(+0.98%)
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.