The Great Atlantic & Pacific Tea Co. (GAP)

NYSE \| Services \| Grocery Stores
The Great Atlantic & Pacific Tea Co. (GAP) Post a New Message
Price: $3.41 \| Change: $+0.14 (4.3%) \| Volume: 847,000
-->Research

GAP

Hide Options

		Older >

C: 3.27

O: 3.14

H: 3.28

L: 3.03

V: 856,514

Thu - 04:00 PM

C: 3.05

O: 3.14

H: 3.18

L: 2.99

V: 524,824

Wed - 04:00 PM

C: 3.04

O: 3.20

H: 3.22

L: 2.97

V: 677,231

Tue - 04:00 PM

C: 3.20

O: 3.32

H: 3.32

L: 3.12

V: 656,427

Mon - 04:00 PM

C: 3.28

O: 3.15

H: 3.55

L: 3.09

V: 1,121,464

Aug 27 - 04:00 PM

C: 3.14

O: 2.95

H: 3.14

L: 2.91

V: 969,146

Aug 26 - 04:00 PM

C: 2.94

O: 2.89

H: 2.95

L: 2.85

V: 514,250

Aug 25 - 04:00 PM

C: 2.89

O: 2.84

H: 2.90

L: 2.80

V: 481,704

Aug 24 - 04:00 PM

C: 2.89

O: 2.96

H: 3.03

L: 2.84

V: 624,208

Aug 23 - 04:00 PM

C: 2.92

O: 2.80

H: 2.92

L: 2.69

V: 743,709

Aug 20 - 04:00 PM

C: 2.79

O: 2.95

H: 3.00

L: 2.79

V: 729,482

Aug 19 - 04:00 PM

C: 2.92

O: 2.90

H: 3.08

L: 2.88

V: 759,536

Aug 18 - 04:00 PM

C: 2.90

O: 2.82

H: 2.98

L: 2.80

V: 675,935

Aug 17 - 04:00 PM

C: 2.76

O: 3.01

H: 3.01

L: 2.74

V: 1,057,629

Aug 16 - 04:00 PM

C: 2.95

O: 3.01

H: 3.07

L: 2.80

V: 1,549,992

Aug 13 - 04:00 PM

C: 3.05

O: 3.01

H: 3.19

L: 3.01

V: 1,143,393

Aug 12 - 04:00 PM

C: 3.06

O: 3.11

H: 3.22

L: 3.00

V: 1,044,127

Aug 11 - 04:00 PM

C: 3.13

O: 3.32

H: 3.39

L: 3.06

V: 1,525,640

Aug 10 - 04:00 PM

C: 3.40

O: 3.95

H: 3.95

L: 3.35

V: 1,874,495

Aug 09 - 04:00 PM

C: 3.82

O: 4.06

H: 4.24

L: 3.77

V: 1,933,475

Aug 06 - 04:00 PM

C: 3.99

O: 3.66

H: 4.09

L: 3.66

V: 2,050,264

Aug 05 - 04:00 PM

C: 3.69

O: 3.68

H: 3.93

L: 3.66

V: 1,830,506

Aug 04 - 04:00 PM

C: 3.61

O: 3.65

H: 3.76

L: 3.55

V: 1,884,598

Aug 03 - 04:00 PM

C: 3.62

O: 3.54

H: 3.69

L: 3.54

V: 1,321,252

Aug 02 - 04:00 PM

C: 3.46

O: 3.15

H: 3.53

L: 3.05

V: 2,541,257

Jul 30 - 04:00 PM

C: 3.37

O: 2.78

H: 3.48

L: 2.70

V: 4,710,004

Jul 29 - 04:00 PM

C: 2.70

O: 2.79

H: 2.80

L: 2.61

V: 1,040,413

Jul 28 - 04:00 PM

C: 2.70

O: 2.80

H: 2.83

L: 2.62

V: 1,673,261

Jul 27 - 04:00 PM

C: 2.71

O: 2.78

H: 2.80

L: 2.56

V: 2,826,018

Jul 26 - 04:00 PM

C: 2.61

O: 3.25

H: 3.34

L: 2.50

V: 7,943,935

Jul 23 - 04:00 PM

C: 3.93

O: 3.72

H: 4.04

L: 3.71

V: 802,579

Jul 22 - 04:00 PM

C: 3.63

O: 3.70

H: 3.80

L: 3.62

V: 695,244

Jul 21 - 04:00 PM

C: 3.65

O: 3.67

H: 3.81

L: 3.55

V: 967,198

Jul 20 - 04:00 PM

C: 3.73

O: 3.95

H: 4.00

L: 3.70

V: 589,787

Jul 19 - 04:00 PM

C: 3.95

O: 4.21

H: 4.27

L: 3.90

V: 643,370

Jul 16 - 04:00 PM

C: 4.25

O: 4.44

H: 4.44

L: 4.20

V: 758,412

Jul 15 - 04:00 PM

C: 4.42

O: 4.46

H: 4.46

L: 4.26

V: 420,741

Jul 14 - 04:00 PM

C: 4.43

O: 4.49

H: 4.52

L: 4.24

V: 738,403

Jul 13 - 04:00 PM

C: 4.40

O: 4.70

H: 4.79

L: 4.34

V: 554,172

Jul 12 - 04:00 PM

C: 4.74

O: 4.57

H: 4.74

L: 4.57

V: 430,187

Jul 09 - 04:00 PM

C: 4.60

O: 4.71

H: 4.83

L: 4.42

V: 431,927

Jul 08 - 04:00 PM

C: 4.68

O: 4.60

H: 4.82

L: 4.60

V: 867,693

Jul 07 - 04:00 PM

C: 4.66

O: 4.42

H: 4.68

L: 4.42

V: 1,078,660

Jul 06 - 04:00 PM

C: 4.42

O: 4.24

H: 4.47

L: 4.16

V: 1,033,641

Jul 05 - 04:00 PM

C: 4.42

O: 4.24

H: 4.47

L: 4.16

V: 1,033,641

Jul 02 - 04:00 PM

C: 4.19

O: 3.96

H: 4.33

L: 3.76

V: 1,437,179

Jul 01 - 04:00 PM

C: 3.90

O: 3.70

H: 4.03

L: 3.66

V: 841,684

Jun 30 - 04:00 PM

C: 3.65

O: 3.81

H: 3.89

L: 3.58

V: 754,670

Jun 29 - 04:00 PM

C: 3.86

O: 4.03

H: 4.05

L: 3.84

V: 505,641

Jun 28 - 04:00 PM

C: 4.05

O: 4.00

H: 4.15

L: 3.85

V: 1,047,257

Jun 25 - 04:00 PM

C: 3.93

O: 4.00

H: 4.05

L: 3.86

V: 583,563

Jun 24 - 04:00 PM

C: 4.06

O: 4.25

H: 4.26

L: 3.93

V: 882,277

Jun 23 - 04:00 PM

C: 4.20

O: 4.39

H: 4.51

L: 4.16

V: 668,083

Jun 22 - 04:00 PM

C: 4.35

O: 4.64

H: 4.68

L: 4.29

V: 554,032

Jun 21 - 04:00 PM

C: 4.52

O: 4.52

H: 4.61

L: 4.41

V: 656,692

Jun 18 - 04:00 PM

C: 4.51

O: 4.45

H: 4.57

L: 4.34

V: 914,202

Jun 17 - 04:00 PM

C: 4.44

O: 4.41

H: 4.49

L: 4.28

V: 965,026

Jun 16 - 04:00 PM

C: 4.46

O: 4.15

H: 4.48

L: 4.11

V: 967,714

Jun 15 - 04:00 PM

C: 4.08

O: 4.10

H: 4.35

L: 4.05

V: 767,233

Jun 14 - 04:00 PM

C: 4.07

O: 4.11

H: 4.23

L: 4.03

V: 580,416

Jun 11 - 04:00 PM

C: 4.13

O: 4.18

H: 4.18

L: 3.93

V: 632,485

Jun 10 - 04:00 PM

C: 4.04

O: 4.12

H: 4.21

L: 4.00

V: 939,653

Jun 09 - 04:00 PM

C: 4.07

O: 4.33

H: 4.33

L: 3.92

V: 1,294,861

Jun 08 - 04:00 PM

C: 4.27

O: 4.58

H: 4.61

L: 4.23

V: 1,216,832

Jun 07 - 04:00 PM

C: 4.52

O: 4.94

H: 5.03

L: 4.50

V: 1,213,860

Jun 04 - 04:00 PM

C: 5.14

O: 5.22

H: 5.28

L: 5.06

V: 518,958

Jun 03 - 04:00 PM

C: 5.22

O: 5.14

H: 5.32

L: 5.00

V: 1,022,015

Jun 02 - 04:00 PM

C: 5.05

O: 5.33

H: 5.35

L: 5.05

V: 747,989

Jun 01 - 04:00 PM

C: 5.39

O: 5.52

H: 5.61

L: 5.17

V: 575,469

May 31 - 04:00 PM

C: 5.39

O: 5.52

H: 5.61

L: 5.17

V: 575,469

May 28 - 04:00 PM

C: 5.47

O: 5.39

H: 5.48

L: 5.08

V: 666,613

May 27 - 04:00 PM

C: 5.22

O: 5.32

H: 5.52

L: 5.20

V: 832,783

May 26 - 04:00 PM

C: 5.31

O: 5.52

H: 5.60

L: 5.28

V: 529,314

May 24 - 04:00 PM

C: 5.49

O: 5.65

H: 5.70

L: 5.35

V: 905,343

May 21 - 04:00 PM

C: 5.65

O: 5.75

H: 5.89

L: 5.65

V: 1,223,553

May 20 - 04:00 PM

C: 5.93

O: 5.97

H: 6.04

L: 5.79

V: 478,336

May 19 - 04:00 PM

C: 5.97

O: 6.36

H: 6.49

L: 5.94

V: 390,766

May 18 - 04:00 PM

C: 6.22

O: 6.29

H: 6.39

L: 5.89

V: 821,010

May 17 - 04:00 PM

C: 6.26

O: 6.45

H: 6.51

L: 6.15

V: 606,099

May 14 - 04:00 PM

C: 6.50

O: 6.77

H: 6.87

L: 6.45

V: 896,369

May 13 - 04:00 PM

C: 6.72

O: 6.52

H: 6.92

L: 6.35

V: 1,250,353

May 12 - 04:00 PM

C: 6.29

O: 6.10

H: 6.53

L: 6.00

V: 871,324

May 11 - 04:00 PM

C: 6.10

O: 6.44

H: 6.50

L: 6.00

V: 967,249

May 10 - 04:00 PM

C: 5.94

O: 6.49

H: 6.66

L: 5.88

V: 1,305,020

May 07 - 04:00 PM

C: 6.39

O: 7.49

H: 7.49

L: 5.38

V: 2,331,040

May 06 - 04:00 PM

C: 7.99

O: 8.15

H: 8.33

L: 7.99

V: 526,571

May 05 - 04:00 PM

C: 8.24

O: 8.03

H: 8.43

L: 8.00

V: 580,927

May 04 - 04:00 PM

C: 8.17

O: 8.03

H: 8.19

L: 7.96

V: 424,339

May 03 - 04:00 PM

C: 8.05

O: 8.29

H: 8.49

L: 8.04

V: 394,942

Apr 30 - 04:00 PM

C: 8.31

O: 8.23

H: 8.34

L: 8.18

V: 336,627

Apr 29 - 04:00 PM

C: 8.13

O: 8.23

H: 8.32

L: 8.11

V: 387,455

Apr 28 - 04:00 PM

C: 8.13

O: 8.53

H: 8.62

L: 8.05

V: 556,573

Apr 27 - 04:00 PM

C: 8.59

O: 8.84

H: 8.87

L: 8.48

V: 666,261

Apr 26 - 04:00 PM

C: 8.86

O: 8.63

H: 8.86

L: 8.42

V: 644,477

Apr 23 - 04:00 PM

C: 8.60

O: 8.48

H: 8.63

L: 8.41

V: 244,403

Apr 22 - 04:00 PM

C: 8.59

O: 8.57

H: 8.62

L: 8.49

V: 284,742

Apr 21 - 04:00 PM

C: 8.54

O: 8.57

H: 8.64

L: 8.44

V: 230,142

Apr 20 - 04:00 PM

C: 8.47

O: 8.57

H: 8.75

L: 8.21

V: 391,674

Apr 19 - 04:00 PM

C: 8.57

O: 8.63

H: 8.75

L: 8.49

V: 502,627

Apr 16 - 04:00 PM

C: 8.76

O: 8.36

H: 8.77

L: 8.36

V: 577,302

Apr 15 - 04:00 PM

C: 8.45

O: 8.27

H: 8.53

L: 8.17

V: 648,604

Apr 14 - 04:00 PM

C: 8.27

O: 8.29

H: 8.31

L: 8.08

V: 424,672

Apr 13 - 04:00 PM

C: 8.28

O: 8.03

H: 8.38

L: 7.85

V: 841,405

Apr 12 - 04:00 PM

C: 8.05

O: 8.32

H: 8.45

L: 8.02

V: 803,104

Apr 09 - 04:00 PM

C: 8.30

O: 8.50

H: 8.58

L: 8.22

V: 1,021,208

Apr 08 - 04:00 PM

C: 8.50

O: 8.41

H: 8.74

L: 8.37

V: 1,096,925

Apr 07 - 04:00 PM

C: 8.33

O: 7.74

H: 8.34

L: 7.63

V: 916,160

Apr 05 - 04:00 PM

C: 7.68

O: 7.73

H: 7.88

L: 7.42

V: 908,050

Apr 02 - 04:00 PM

C: 7.68

O: 7.73

H: 7.88

L: 7.42

V: 908,050

Apr 01 - 04:00 PM

C: 7.67

O: 7.30

H: 7.88

L: 7.23

V: 1,044,559

Mar 31 - 04:00 PM

C: 7.30

O: 7.16

H: 7.40

L: 7.08

V: 504,796

Mar 30 - 04:00 PM

C: 7.11

O: 7.01

H: 7.15

L: 6.96

V: 239,751

Mar 29 - 04:00 PM

C: 6.96

O: 7.04

H: 7.14

L: 6.95

V: 373,702

Mar 26 - 04:00 PM

C: 7.03

O: 7.25

H: 7.32

L: 7.01

V: 542,057

Mar 25 - 04:00 PM

C: 7.15

O: 7.28

H: 7.37

L: 7.15

V: 301,824

Mar 24 - 04:00 PM

C: 7.30

O: 6.88

H: 7.31

L: 6.81

V: 635,649

Mar 23 - 04:00 PM

C: 6.86

O: 6.84

H: 6.94

L: 6.64

V: 551,361

Mar 22 - 04:00 PM

C: 6.90

O: 7.35

H: 7.37

L: 6.82

V: 1,024,931

Mar 19 - 04:00 PM

C: 7.30

O: 7.33

H: 7.50

L: 7.28

V: 955,847

Mar 18 - 04:00 PM

C: 7.35

O: 7.30

H: 7.41

L: 7.25

V: 312,695

Mar 17 - 04:00 PM

C: 7.30

O: 7.28

H: 7.36

L: 7.20

V: 337,877

Mar 16 - 04:00 PM

C: 7.26

O: 7.40

H: 7.40

L: 7.18

V: 521,183

Mar 15 - 04:00 PM

C: 7.44

O: 7.43

H: 7.51

L: 7.29

V: 505,360

Mar 12 - 04:00 PM

C: 7.34

O: 7.45

H: 7.55

L: 7.25

V: 656,655

Mar 11 - 04:00 PM

C: 7.51

O: 7.40

H: 7.54

L: 7.35

V: 468,431

Mar 10 - 04:00 PM

C: 7.36

O: 7.36

H: 7.57

L: 7.21

V: 624,212

Mar 09 - 04:00 PM

C: 7.41

O: 7.47

H: 7.65

L: 7.35

V: 1,256,923

Mar 08 - 04:00 PM

C: 7.38

O: 7.69

H: 7.70

L: 7.35

V: 734,022

Mar 05 - 04:00 PM

C: 7.65

O: 7.62

H: 7.73

L: 7.40

V: 504,827

Mar 04 - 04:00 PM

C: 7.57

O: 7.75

H: 7.78

L: 7.50

V: 473,790

Mar 03 - 04:00 PM

C: 7.72

O: 7.53

H: 7.76

L: 7.53

V: 454,732

Mar 02 - 04:00 PM

C: 7.49

O: 7.36

H: 7.57

L: 7.25

V: 455,599

Mar 01 - 04:00 PM

C: 7.27

O: 7.56

H: 7.76

L: 7.20

V: 733,985

Feb 26 - 04:00 PM

C: 7.57

O: 7.44

H: 7.60

L: 7.39

V: 957,925

Feb 25 - 04:00 PM

C: 7.57

O: 7.83

H: 7.86

L: 7.50

V: 614,575

Feb 24 - 04:00 PM

C: 7.82

O: 8.08

H: 8.08

L: 7.75

V: 399,199

Feb 23 - 04:00 PM

C: 8.09

O: 8.14

H: 8.24

L: 8.07

V: 181,350

Feb 22 - 04:00 PM

C: 8.15

O: 8.20

H: 8.20

L: 8.05

V: 215,555

Feb 18 - 04:00 PM

C: 8.20

O: 8.32

H: 8.32

L: 8.00

V: 301,969

Feb 17 - 04:00 PM

C: 8.26

O: 8.08

H: 8.30

L: 7.96

V: 466,603

Feb 16 - 04:00 PM

C: 7.97

O: 7.78

H: 7.97

L: 7.70

V: 407,947

Feb 15 - 04:00 PM

C: 7.97

O: 7.78

H: 7.97

L: 7.70

V: 407,947

Feb 12 - 04:00 PM

C: 7.91

O: 7.62

H: 7.91

L: 7.50

V: 242,306

Feb 11 - 04:00 PM

C: 7.65

O: 7.94

H: 7.97

L: 7.60

V: 493,088

Feb 10 - 04:00 PM

C: 7.92

O: 7.59

H: 7.99

L: 7.47

V: 768,408

Feb 09 - 04:00 PM

C: 7.41

O: 7.49

H: 7.55

L: 7.36

V: 429,686

Feb 08 - 04:00 PM

C: 7.48

O: 7.43

H: 7.69

L: 7.15

V: 563,188

Feb 05 - 04:00 PM

C: 7.42

O: 8.10

H: 8.15

L: 7.41

V: 722,410

Feb 04 - 04:00 PM

C: 8.21

O: 8.35

H: 8.47

L: 8.08

V: 572,008

Feb 03 - 04:00 PM

C: 8.42

O: 8.26

H: 8.48

L: 7.97

V: 1,315,015

Feb 02 - 04:00 PM

C: 7.74

O: 7.56

H: 7.78

L: 7.28

V: 699,591

Feb 01 - 04:00 PM

C: 7.49

O: 7.93

H: 7.96

L: 7.49

V: 520,880

Jan 29 - 04:00 PM

C: 7.80

O: 8.07

H: 8.10

L: 7.76

V: 685,187

Jan 28 - 04:00 PM

C: 8.04

O: 8.05

H: 8.24

L: 7.93

V: 554,250

Jan 27 - 04:00 PM

C: 8.10

O: 8.32

H: 8.41

L: 8.07

V: 829,432

Jan 26 - 04:00 PM

C: 8.35

O: 8.21

H: 8.43

L: 8.18

V: 801,709

Jan 25 - 04:00 PM

C: 8.13

O: 8.37

H: 8.59

L: 8.03

V: 1,218,631

Jan 22 - 04:00 PM

C: 8.31

O: 8.62

H: 8.84

L: 8.28

V: 1,009,997

Jan 21 - 04:00 PM

C: 8.66

O: 8.64

H: 8.75

L: 8.32

V: 1,204,201

Jan 20 - 04:00 PM

C: 8.73

O: 8.88

H: 8.97

L: 8.63

V: 1,014,543

Jan 19 - 04:00 PM

C: 8.79

O: 9.27

H: 9.29

L: 8.71

V: 1,093,387

Jan 18 - 04:00 PM

C: 9.17

O: 9.44

H: 9.45

L: 9.04

V: 1,044,809

Jan 14 - 04:00 PM

C: 9.28

O: 10.05

H: 10.11

L: 9.21

V: 2,299,294

Jan 13 - 04:00 PM

C: 10.22

O: 10.74

H: 10.80

L: 9.91

V: 3,032,110

Jan 12 - 04:00 PM

C: 12.88

O: 12.89

H: 13.00

L: 12.64

V: 493,228

Jan 11 - 04:00 PM

C: 12.89

O: 12.83

H: 12.97

L: 12.45

V: 430,675

Jan 08 - 04:00 PM

C: 12.87

O: 12.81

H: 12.97

L: 12.72

V: 459,446

Jan 07 - 04:00 PM

C: 12.89

O: 12.66

H: 12.91

L: 12.61

V: 367,853

Jan 06 - 04:00 PM

C: 12.72

O: 12.53

H: 12.80

L: 12.46

V: 725,073

Jan 05 - 04:00 PM

C: 12.51

O: 11.94

H: 12.51

L: 11.94

V: 574,097

Jan 04 - 04:00 PM

C: 11.79

O: 12.11

H: 12.11

L: 11.78

V: 221,522

Dec 31, 2009 - 04:00 PM

C: 12.08

O: 11.78

H: 12.19

L: 11.71

V: 528,984

Dec 30, 2009 - 04:00 PM

C: 11.88

O: 11.87

H: 11.95

L: 11.72

V: 373,813

Dec 29, 2009 - 04:00 PM

C: 11.79

O: 11.72

H: 11.84

L: 11.65

V: 446,236

Dec 28, 2009 - 04:00 PM

C: 11.65

O: 11.52

H: 11.71

L: 11.52

V: 243,055

Dec 24, 2009 - 04:00 PM

C: 11.52

O: 11.25

H: 11.62

L: 11.06

V: 416,271

Dec 23, 2009 - 04:00 PM

C: 11.16

O: 10.84

H: 11.23

L: 10.66

V: 491,598

Dec 22, 2009 - 04:00 PM

C: 10.84

O: 10.79

H: 10.99

L: 10.51

V: 412,769

Dec 21, 2009 - 04:00 PM

C: 10.73

O: 10.91

H: 11.00

L: 10.51

V: 541,369

Dec 18, 2009 - 04:00 PM

C: 10.78

O: 11.01

H: 11.06

L: 10.75

V: 302,096

Dec 17, 2009 - 04:00 PM

C: 11.15

O: 10.90

H: 11.25

L: 10.83

V: 381,185

Dec 16, 2009 - 04:00 PM

C: 10.80

O: 10.98

H: 11.23

L: 10.80

V: 352,096

Dec 15, 2009 - 04:00 PM

C: 11.03

O: 11.21

H: 11.29

L: 10.85

V: 400,956

Dec 14, 2009 - 04:00 PM

C: 11.22

O: 11.14

H: 11.27

L: 10.95

V: 234,714

Dec 11, 2009 - 04:00 PM

C: 11.13

O: 11.17

H: 11.30

L: 11.00

V: 308,458

Dec 10, 2009 - 04:00 PM

C: 11.11

O: 11.36

H: 11.36

L: 11.10

V: 285,897

Dec 09, 2009 - 04:00 PM

C: 11.31

O: 11.17

H: 11.57

L: 11.12

V: 686,188

Dec 08, 2009 - 04:00 PM

C: 11.45

O: 11.57

H: 11.67

L: 11.44

V: 241,393

Dec 07, 2009 - 04:00 PM

C: 11.61

O: 11.48

H: 11.62

L: 11.20

V: 402,804

Dec 04, 2009 - 04:00 PM

C: 11.20

O: 11.62

H: 11.62

L: 11.17

V: 249,850

Dec 03, 2009 - 04:00 PM

C: 11.50

O: 11.39

H: 11.62

L: 11.32

V: 491,549

Dec 02, 2009 - 04:00 PM

C: 11.39

O: 11.38

H: 11.51

L: 11.12

V: 447,809

Dec 01, 2009 - 04:00 PM

C: 11.12

O: 11.43

H: 11.49

L: 11.01

V: 566,523

Nov 30, 2009 - 04:00 PM

C: 11.43

O: 11.30

H: 11.66

L: 11.12

V: 282,688

Nov 27, 2009 - 04:00 PM

C: 11.80

O: 11.50

H: 12.00

L: 11.38

V: 626,971

Nov 25, 2009 - 04:00 PM

C: 11.46

O: 11.48

H: 11.57

L: 11.22

V: 693,348

Nov 24, 2009 - 04:00 PM

C: 11.41

O: 11.61

H: 12.79

L: 11.35

V: 569,280

Nov 23, 2009 - 04:00 PM

C: 11.39

O: 10.86

H: 11.45

L: 10.56

V: 742,770

Nov 20, 2009 - 04:00 PM

C: 10.86

O: 11.01

H: 11.01

L: 10.55

V: 472,701

Nov 19, 2009 - 04:00 PM

C: 11.25

O: 11.26

H: 11.49

L: 11.08

V: 514,706

Nov 17, 2009 - 04:00 PM

C: 11.37

O: 11.23

H: 11.46

L: 11.12

V: 740,765

Nov 16, 2009 - 04:00 PM

C: 11.07

O: 11.15

H: 11.29

L: 10.83

V: 670,400

Nov 13, 2009 - 04:00 PM

C: 11.07

O: 11.83

H: 11.87

L: 10.92

V: 1,330,471

Nov 12, 2009 - 04:00 PM

C: 11.88

O: 12.26

H: 12.30

L: 11.83

V: 489,847

Nov 11, 2009 - 04:00 PM

C: 12.02

O: 12.18

H: 12.30

L: 11.81

V: 707,181

Nov 10, 2009 - 04:00 PM

C: 12.31

O: 12.12

H: 12.90

L: 11.94

V: 1,418,109

Nov 09, 2009 - 04:00 PM

C: 11.86

O: 11.65

H: 12.23

L: 11.42

V: 1,108,368

Nov 06, 2009 - 04:00 PM

C: 11.81

O: 11.10

H: 11.87

L: 10.93

V: 1,449,664

Nov 05, 2009 - 04:00 PM

C: 10.94

O: 11.27

H: 11.27

L: 10.79

V: 955,402

Nov 04, 2009 - 04:00 PM

C: 11.17

O: 9.92

H: 11.47

L: 9.87

V: 1,760,270

Nov 03, 2009 - 04:00 PM

C: 10.00

O: 9.86

H: 10.18

L: 9.57

V: 1,040,396

Nov 02, 2009 - 04:00 PM

C: 9.91

O: 10.19

H: 10.25

L: 9.80

V: 885,134

Oct 30, 2009 - 04:00 PM

C: 10.27

O: 9.94

H: 10.33

L: 9.80

V: 1,085,388

Oct 29, 2009 - 04:00 PM

C: 9.78

O: 10.01

H: 10.12

L: 9.64

V: 753,402

Oct 28, 2009 - 04:00 PM

C: 9.97

O: 9.82

H: 10.25

L: 9.78

V: 1,255,619

Oct 27, 2009 - 04:00 PM

C: 9.78

O: 9.30

H: 9.82

L: 9.08

V: 1,943,918

Oct 26, 2009 - 04:00 PM

C: 9.31

O: 9.80

H: 9.80

L: 9.22

V: 1,370,592

Oct 23, 2009 - 04:00 PM

C: 9.64

O: 9.15

H: 9.81

L: 8.72

V: 2,349,901

Oct 22, 2009 - 04:00 PM

C: 9.18

O: 9.71

H: 9.76

L: 9.10

V: 2,136,302

Oct 21, 2009 - 04:00 PM

C: 9.78

O: 9.67

H: 10.18

L: 9.15

V: 3,633,594

Oct 20, 2009 - 04:00 PM

C: 11.37

O: 10.98

H: 11.43

L: 10.59

V: 866,336

Oct 19, 2009 - 04:00 PM

C: 11.03

O: 10.53

H: 11.20

L: 10.22

V: 1,496,243

Oct 16, 2009 - 04:00 PM

C: 10.62

O: 10.34

H: 10.84

L: 10.12

V: 1,182,537

Oct 15, 2009 - 04:00 PM

C: 10.44

O: 10.15

H: 10.60

L: 9.55

V: 2,378,086

Oct 14, 2009 - 04:00 PM

C: 10.01

O: 9.77

H: 10.04

L: 9.18

V: 1,497,383

Oct 13, 2009 - 04:00 PM

C: 10.29

O: 9.96

H: 10.47

L: 9.96

V: 426,867

Oct 12, 2009 - 04:00 PM

C: 9.91

O: 9.36

H: 10.02

L: 9.27

V: 794,063

Oct 09, 2009 - 04:00 PM

C: 9.37

O: 9.20

H: 9.50

L: 9.03

V: 669,389

Oct 08, 2009 - 04:00 PM

C: 9.09

O: 9.06

H: 9.23

L: 8.85

V: 619,778

Oct 07, 2009 - 04:00 PM

C: 9.11

O: 8.60

H: 9.12

L: 8.56

V: 710,364

Oct 06, 2009 - 04:00 PM

C: 8.53

O: 8.62

H: 8.84

L: 8.40

V: 645,819

Oct 05, 2009 - 04:00 PM

C: 8.60

O: 8.44

H: 8.87

L: 8.07

V: 568,254

Oct 02, 2009 - 04:00 PM

C: 8.47

O: 8.80

H: 8.80

L: 8.30

V: 678,171

Oct 01, 2009 - 04:00 PM

C: 8.91

O: 9.13

H: 9.18

L: 8.46

V: 746,354

Sep 30, 2009 - 04:00 PM

C: 9.11

O: 8.86

H: 9.19

L: 8.53

V: 842,061

Sep 29, 2009 - 04:00 PM

C: 8.73

O: 8.57

H: 8.75

L: 8.48

V: 446,226

Sep 28, 2009 - 04:00 PM

C: 8.48

O: 8.38

H: 8.56

L: 8.20

V: 522,171

Sep 25, 2009 - 04:00 PM

C: 8.41

O: 9.00

H: 9.00

L: 8.37

V: 542,666

Sep 24, 2009 - 04:00 PM

C: 8.94

O: 9.12

H: 9.12

L: 8.61

V: 1,002,874

Sep 23, 2009 - 04:00 PM

C: 9.03

O: 8.10

H: 9.32

L: 7.85

V: 1,695,705

Sep 22, 2009 - 04:00 PM

C: 8.36

O: 7.55

H: 8.40

L: 7.40

V: 957,079

Sep 21, 2009 - 04:00 PM

C: 7.67

O: 7.75

H: 7.96

L: 7.54

V: 1,962,253

Sep 18, 2009 - 04:00 PM

C: 7.75

O: 7.28

H: 7.91

L: 7.20

V: 1,886,203

Sep 17, 2009 - 04:00 PM

C: 7.32

O: 7.15

H: 7.43

L: 7.00

V: 1,026,652

Sep 16, 2009 - 04:00 PM

C: 7.12

O: 7.28

H: 7.43

L: 7.08

V: 801,454

Sep 15, 2009 - 04:00 PM

C: 7.33

O: 7.11

H: 7.45

L: 6.96

V: 381,412

Sep 14, 2009 - 04:00 PM

C: 7.20

O: 7.41

H: 7.60

L: 7.05

V: 758,556

Sep 11, 2009 - 04:00 PM

C: 7.35

O: 6.51

H: 7.40

L: 6.46

V: 1,184,469

Sep 10, 2009 - 04:00 PM

C: 6.50

O: 6.33

H: 6.63

L: 6.26

V: 593,170

Sep 09, 2009 - 04:00 PM

C: 6.35

O: 6.19

H: 6.44

L: 6.16

V: 583,155

Sep 08, 2009 - 04:00 PM

C: 6.19

O: 6.05

H: 6.20

L: 5.93

V: 611,994

Sep 07, 2009 - 04:00 PM

C: 6.19

O: 6.05

H: 6.20

L: 5.93

V: 611,994

Sep 04, 2009 - 04:00 PM

Older >

A Few More Books

Already a member?
Sign In...

Username
Password

Forgot your Password?
Enter your e-mail...

E-mail

Not a member?
Sign up. No hassle...

Username
Password
E-mail

-Post unlimited messages
-Send PMs
-Archive posts
-Make stock picks
-Customize the site
-Weed out the riff-raff
-Never be censored
-All for free!

About TSG...

*All quote data delayed AT LEAST 15-20 minutes. For real-time data, see elsewhere.
The accuracy of historical quote data is not guaranteed in any way, shape, or form. For guaranteed accuracy, see elsewhere