GRS (GRS) | TopStockGuru

NYSE
GRS (GRS) Post a New Message
Price: $7.02 \| Change: $-0.08 (-1.1%) \| Volume: 649,010
-->Research

GRS

TSG Score: 96 Hide [?]

Jonah (82)

Hide Options

		Older >

C: 7.10

O: 7.14

H: 7.19

L: 7.00

V: 648,774

Thu - 04:00 PM

C: 7.03

O: 7.21

H: 7.29

L: 6.98

V: 815,143

Wed - 04:00 PM

C: 7.14

O: 7.17

H: 7.30

L: 7.05

V: 975,191

Tue - 04:00 PM

C: 7.13

O: 7.28

H: 7.30

L: 7.10

V: 671,168

Mon - 04:00 PM

C: 7.26

O: 7.17

H: 7.32

L: 7.05

V: 1,896,290

Aug 27 - 04:00 PM

C: 7.10

O: 6.89

H: 7.13

L: 6.84

V: 1,059,700

Aug 26 - 04:00 PM

C: 6.88

O: 6.69

H: 6.93

L: 6.67

V: 782,794

Aug 25 - 04:00 PM

C: 6.68

O: 6.66

H: 6.79

L: 6.54

V: 733,388

Aug 24 - 04:00 PM

C: 6.82

O: 7.03

H: 7.06

L: 6.75

V: 561,726

Aug 23 - 04:00 PM

C: 7.02

O: 7.08

H: 7.08

L: 6.85

V: 888,471

Aug 20 - 04:00 PM

C: 7.09

O: 6.88

H: 7.15

L: 6.81

V: 2,016,137

Aug 19 - 04:00 PM

C: 6.72

O: 6.52

H: 6.83

L: 6.48

V: 1,166,458

Aug 18 - 04:00 PM

C: 6.51

O: 6.21

H: 6.51

L: 6.19

V: 1,022,569

Aug 17 - 04:00 PM

C: 6.17

O: 6.07

H: 6.22

L: 6.02

V: 751,927

Aug 16 - 04:00 PM

C: 6.03

O: 6.15

H: 6.23

L: 5.95

V: 612,838

Aug 13 - 04:00 PM

C: 6.20

O: 6.11

H: 6.26

L: 6.04

V: 684,077

Aug 12 - 04:00 PM

C: 6.03

O: 6.10

H: 6.18

L: 5.97

V: 658,563

Aug 11 - 04:00 PM

C: 6.19

O: 5.61

H: 6.21

L: 5.61

V: 1,402,541

Aug 10 - 04:00 PM

C: 5.90

O: 5.96

H: 5.96

L: 5.82

V: 390,355

Aug 09 - 04:00 PM

C: 5.95

O: 6.02

H: 6.06

L: 5.84

V: 814,268

Aug 06 - 04:00 PM

C: 5.93

O: 5.94

H: 6.00

L: 5.89

V: 467,397

Aug 05 - 04:00 PM

C: 5.97

O: 6.05

H: 6.06

L: 5.92

V: 791,426

Aug 04 - 04:00 PM

C: 5.97

O: 5.86

H: 5.99

L: 5.83

V: 713,685

Aug 03 - 04:00 PM

C: 5.80

O: 5.96

H: 6.07

L: 5.76

V: 379,175

Aug 02 - 04:00 PM

C: 5.95

O: 5.87

H: 5.95

L: 5.80

V: 579,941

Jul 30 - 04:00 PM

C: 5.83

O: 5.85

H: 5.95

L: 5.75

V: 960,394

Jul 29 - 04:00 PM

C: 5.79

O: 5.61

H: 5.82

L: 5.60

V: 1,040,327

Jul 28 - 04:00 PM

C: 5.63

O: 5.73

H: 5.75

L: 5.62

V: 1,141,625

Jul 27 - 04:00 PM

C: 5.71

O: 5.60

H: 5.74

L: 5.60

V: 843,096

Jul 26 - 04:00 PM

C: 5.60

O: 5.63

H: 5.72

L: 5.56

V: 481,310

Jul 23 - 04:00 PM

C: 5.65

O: 5.54

H: 5.71

L: 5.52

V: 480,101

Jul 22 - 04:00 PM

C: 5.55

O: 5.65

H: 5.68

L: 5.47

V: 624,229

Jul 21 - 04:00 PM

C: 5.60

O: 5.25

H: 5.61

L: 5.25

V: 816,850

Jul 20 - 04:00 PM

C: 5.30

O: 5.29

H: 5.38

L: 5.25

V: 738,293

Jul 19 - 04:00 PM

C: 5.35

O: 5.66

H: 5.66

L: 5.31

V: 1,341,912

Jul 16 - 04:00 PM

C: 5.73

O: 5.38

H: 5.78

L: 5.34

V: 1,937,269

Jul 15 - 04:00 PM

C: 5.31

O: 5.35

H: 5.37

L: 5.28

V: 1,333,720

Jul 14 - 04:00 PM

C: 5.33

O: 5.47

H: 5.52

L: 5.29

V: 788,370

Jul 13 - 04:00 PM

C: 5.33

O: 5.44

H: 5.45

L: 5.25

V: 601,501

Jul 12 - 04:00 PM

C: 5.42

O: 5.29

H: 5.48

L: 5.29

V: 770,767

Jul 09 - 04:00 PM

C: 5.27

O: 5.43

H: 5.47

L: 5.20

V: 796,507

Jul 08 - 04:00 PM

C: 5.40

O: 5.25

H: 5.40

L: 5.17

V: 853,043

Jul 07 - 04:00 PM

C: 5.27

O: 5.38

H: 5.47

L: 5.21

V: 905,337

Jul 06 - 04:00 PM

C: 5.27

O: 5.33

H: 5.42

L: 5.23

V: 801,361

Jul 05 - 04:00 PM

C: 5.27

O: 5.33

H: 5.42

L: 5.23

V: 801,361

Jul 02 - 04:00 PM

C: 5.35

O: 5.39

H: 5.47

L: 5.09

V: 1,395,163

Jul 01 - 04:00 PM

C: 5.46

O: 5.66

H: 5.79

L: 5.42

V: 2,304,276

Jun 30 - 04:00 PM

C: 5.69

O: 5.74

H: 5.85

L: 5.66

V: 1,411,359

Jun 29 - 04:00 PM

C: 5.82

O: 6.00

H: 6.09

L: 5.81

V: 1,985,923

Jun 28 - 04:00 PM

C: 5.92

O: 5.70

H: 5.97

L: 5.70

V: 1,628,037

Jun 25 - 04:00 PM

C: 5.62

O: 5.75

H: 5.83

L: 5.58

V: 1,788,023

Jun 24 - 04:00 PM

C: 5.78

O: 5.84

H: 5.87

L: 5.65

V: 2,140,692

Jun 23 - 04:00 PM

C: 5.89

O: 6.13

H: 6.20

L: 5.88

V: 2,550,957

Jun 22 - 04:00 PM

C: 6.18

O: 6.57

H: 6.67

L: 6.13

V: 3,935,595

Jun 21 - 04:00 PM

C: 6.18

O: 6.80

H: 6.88

L: 6.18

V: 6,278,470

Jun 18 - 04:00 PM

C: 6.78

O: 7.60

H: 7.64

L: 6.59

V: 8,682,651

Jun 17 - 04:00 PM

C: 7.52

O: 7.55

H: 7.62

L: 7.42

V: 1,180,909

Jun 16 - 04:00 PM

C: 7.61

O: 7.64

H: 7.65

L: 7.48

V: 1,062,441

Jun 15 - 04:00 PM

C: 7.65

O: 7.70

H: 7.74

L: 7.61

V: 809,400

Jun 14 - 04:00 PM

C: 7.61

O: 7.78

H: 7.88

L: 7.54

V: 1,073,912

Jun 11 - 04:00 PM

C: 7.84

O: 7.63

H: 7.88

L: 7.55

V: 1,046,297

Jun 10 - 04:00 PM

C: 7.58

O: 7.92

H: 7.92

L: 7.52

V: 1,190,826

Jun 09 - 04:00 PM

C: 7.81

O: 7.58

H: 7.92

L: 7.55

V: 1,854,978

Jun 08 - 04:00 PM

C: 7.47

O: 7.37

H: 7.67

L: 7.24

V: 1,429,132

Jun 07 - 04:00 PM

C: 7.43

O: 7.34

H: 7.53

L: 7.18

V: 1,526,631

Jun 04 - 04:00 PM

C: 7.49

O: 7.51

H: 7.55

L: 7.29

V: 1,727,518

Jun 03 - 04:00 PM

C: 7.48

O: 7.33

H: 7.48

L: 7.23

V: 1,032,931

Jun 02 - 04:00 PM

C: 7.33

O: 7.41

H: 7.67

L: 7.33

V: 1,215,598

Jun 01 - 04:00 PM

C: 7.34

O: 7.46

H: 7.54

L: 7.24

V: 1,013,440

May 31 - 04:00 PM

C: 7.34

O: 7.46

H: 7.54

L: 7.24

V: 1,013,440

May 28 - 04:00 PM

C: 7.46

O: 7.11

H: 7.51

L: 7.09

V: 1,414,573

May 27 - 04:00 PM

C: 7.05

O: 7.37

H: 7.44

L: 7.01

V: 1,806,407

May 26 - 04:00 PM

C: 6.92

O: 7.00

H: 7.26

L: 6.89

V: 1,057,266

May 24 - 04:00 PM

C: 6.94

O: 6.82

H: 7.05

L: 6.70

V: 2,581,937

May 21 - 04:00 PM

C: 6.91

O: 6.95

H: 7.08

L: 6.74

V: 3,349,982

May 20 - 04:00 PM

C: 7.05

O: 7.69

H: 7.73

L: 6.90

V: 3,381,340

May 19 - 04:00 PM

C: 7.80

O: 7.65

H: 7.90

L: 7.62

V: 1,744,159

May 18 - 04:00 PM

C: 7.72

O: 8.04

H: 8.12

L: 7.64

V: 1,571,912

May 17 - 04:00 PM

C: 8.04

O: 7.83

H: 8.05

L: 7.60

V: 2,850,640

May 14 - 04:00 PM

C: 7.73

O: 7.63

H: 7.85

L: 7.51

V: 1,531,710

May 13 - 04:00 PM

C: 7.68

O: 7.76

H: 7.87

L: 7.53

V: 1,883,715

May 12 - 04:00 PM

C: 7.60

O: 7.38

H: 7.64

L: 7.31

V: 2,425,155

May 11 - 04:00 PM

C: 7.24

O: 7.09

H: 7.31

L: 6.95

V: 1,288,898

May 10 - 04:00 PM

C: 7.08

O: 7.15

H: 7.32

L: 6.90

V: 1,785,348

May 07 - 04:00 PM

C: 7.20

O: 7.02

H: 7.20

L: 6.79

V: 2,792,437

May 06 - 04:00 PM

C: 7.01

O: 6.83

H: 7.09

L: 6.72

V: 1,204,054

May 05 - 04:00 PM

C: 7.01

O: 7.20

H: 7.27

L: 6.85

V: 1,999,361

May 04 - 04:00 PM

C: 7.20

O: 7.50

H: 7.55

L: 7.17

V: 1,396,782

May 03 - 04:00 PM

C: 7.42

O: 7.33

H: 7.49

L: 7.28

V: 1,769,460

Apr 30 - 04:00 PM

C: 7.28

O: 7.31

H: 7.44

L: 7.23

V: 1,144,867

Apr 29 - 04:00 PM

C: 7.28

O: 7.23

H: 7.44

L: 7.14

V: 2,063,908

Apr 28 - 04:00 PM

C: 7.23

O: 7.03

H: 7.25

L: 6.90

V: 1,950,043

Apr 27 - 04:00 PM

C: 7.07

O: 7.20

H: 7.28

L: 7.02

V: 1,397,025

Apr 26 - 04:00 PM

C: 7.18

O: 6.98

H: 7.19

L: 6.89

V: 2,082,175

Apr 23 - 04:00 PM

C: 7.00

O: 6.85

H: 7.01

L: 6.72

V: 1,122,841

Apr 22 - 04:00 PM

C: 6.90

O: 6.90

H: 7.02

L: 6.86

V: 1,706,078

Apr 21 - 04:00 PM

C: 6.90

O: 7.06

H: 7.20

L: 6.85

V: 2,348,907

Apr 20 - 04:00 PM

C: 6.99

O: 6.89

H: 7.04

L: 6.79

V: 3,590,683

Apr 19 - 04:00 PM

C: 6.97

O: 7.08

H: 7.11

L: 6.68

V: 2,756,738

Apr 16 - 04:00 PM

C: 7.14

O: 7.39

H: 7.39

L: 7.08

V: 1,913,478

Apr 15 - 04:00 PM

C: 7.37

O: 7.55

H: 7.63

L: 7.27

V: 1,846,288

Apr 14 - 04:00 PM

C: 7.52

O: 7.71

H: 7.72

L: 7.32

V: 2,216,193

Apr 13 - 04:00 PM

C: 7.69

O: 7.17

H: 7.80

L: 7.17

V: 4,474,177

Apr 12 - 04:00 PM

C: 7.18

O: 7.21

H: 7.22

L: 7.08

V: 1,591,723

Apr 09 - 04:00 PM

C: 7.21

O: 7.27

H: 7.29

L: 7.16

V: 1,271,470

Apr 08 - 04:00 PM

C: 7.33

O: 7.38

H: 7.39

L: 7.26

V: 1,924,547

Apr 07 - 04:00 PM

C: 7.40

O: 7.34

H: 7.53

L: 7.20

V: 1,813,948

Apr 05 - 04:00 PM

C: 7.20

O: 7.41

H: 7.46

L: 6.97

V: 3,107,897

Apr 02 - 04:00 PM

C: 7.20

O: 7.41

H: 7.46

L: 6.97

V: 3,107,897

Apr 01 - 04:00 PM

C: 7.19

O: 7.84

H: 7.84

L: 7.12

V: 5,234,603

Mar 31 - 04:00 PM

C: 7.72

O: 8.49

H: 8.56

L: 7.60

V: 3,128,142

Mar 30 - 04:00 PM

C: 8.42

O: 8.40

H: 8.45

L: 8.31

V: 652,620

Mar 29 - 04:00 PM

C: 8.29

O: 8.10

H: 8.39

L: 8.05

V: 882,027

Mar 26 - 04:00 PM

C: 8.08

O: 8.22

H: 8.36

L: 8.03

V: 1,003,675

Mar 25 - 04:00 PM

C: 8.17

O: 8.51

H: 8.51

L: 8.14

V: 1,047,495

Mar 24 - 04:00 PM

C: 8.69

O: 8.48

H: 8.76

L: 8.38

V: 1,035,367

Mar 23 - 04:00 PM

C: 8.55

O: 8.47

H: 8.56

L: 8.32

V: 1,365,188

Mar 22 - 04:00 PM

C: 8.69

O: 9.05

H: 9.06

L: 8.60

V: 1,159,540

Mar 19 - 04:00 PM

C: 9.01

O: 9.00

H: 9.11

L: 8.80

V: 941,333

Mar 18 - 04:00 PM

C: 9.00

O: 9.17

H: 9.19

L: 9.00

V: 954,881

Mar 17 - 04:00 PM

C: 9.13

O: 9.21

H: 9.35

L: 9.07

V: 887,331

Mar 16 - 04:00 PM

C: 9.10

O: 9.18

H: 9.21

L: 8.96

V: 814,605

Mar 15 - 04:00 PM

C: 9.19

O: 9.50

H: 9.52

L: 9.15

V: 702,694

Mar 12 - 04:00 PM

C: 9.37

O: 9.06

H: 9.41

L: 8.99

V: 1,371,873

Mar 11 - 04:00 PM

C: 9.15

O: 9.22

H: 9.34

L: 9.04

V: 1,120,354

Mar 10 - 04:00 PM

C: 9.24

O: 9.36

H: 9.50

L: 9.17

V: 1,936,845

Mar 09 - 04:00 PM

C: 9.53

O: 9.85

H: 9.94

L: 9.27

V: 2,013,763

Mar 08 - 04:00 PM

C: 9.80

O: 9.87

H: 10.07

L: 9.71

V: 1,249,518

Mar 05 - 04:00 PM

C: 9.84

O: 10.17

H: 10.21

L: 9.70

V: 875,102

Mar 04 - 04:00 PM

C: 10.22

O: 10.10

H: 10.28

L: 10.00

V: 869,552

Mar 03 - 04:00 PM

C: 10.00

O: 9.93

H: 10.31

L: 9.90

V: 961,647

Mar 02 - 04:00 PM

C: 9.90

O: 9.80

H: 9.92

L: 9.53

V: 729,716

Mar 01 - 04:00 PM

C: 9.75

O: 9.85

H: 9.89

L: 9.57

V: 508,519

Feb 26 - 04:00 PM

C: 9.80

O: 9.47

H: 9.82

L: 9.27

V: 1,399,267

Feb 25 - 04:00 PM

C: 9.58

O: 9.73

H: 9.79

L: 9.53

V: 594,458

Feb 24 - 04:00 PM

C: 9.64

O: 10.00

H: 10.06

L: 9.50

V: 721,663

Feb 23 - 04:00 PM

C: 10.11

O: 10.18

H: 10.21

L: 9.96

V: 499,562

Feb 22 - 04:00 PM

C: 10.26

O: 10.20

H: 10.39

L: 10.18

V: 1,207,267

Feb 18 - 04:00 PM

C: 10.23

O: 10.21

H: 10.38

L: 10.00

V: 1,487,368

Feb 17 - 04:00 PM

C: 10.18

O: 10.21

H: 10.47

L: 10.17

V: 933,861

Feb 16 - 04:00 PM

C: 9.88

O: 9.65

H: 9.94

L: 9.51

V: 752,318

Feb 15 - 04:00 PM

C: 9.88

O: 9.65

H: 9.94

L: 9.51

V: 752,318

Feb 12 - 04:00 PM

C: 9.90

O: 9.64

H: 9.97

L: 9.48

V: 871,710

Feb 11 - 04:00 PM

C: 9.50

O: 9.40

H: 9.62

L: 9.16

V: 841,746

Feb 10 - 04:00 PM

C: 9.46

O: 9.37

H: 9.65

L: 9.19

V: 1,223,012

Feb 09 - 04:00 PM

C: 9.14

O: 9.31

H: 9.59

L: 9.13

V: 1,171,697

Feb 08 - 04:00 PM

C: 9.24

O: 8.68

H: 9.32

L: 8.40

V: 1,765,695

Feb 05 - 04:00 PM

C: 8.83

O: 9.18

H: 9.18

L: 8.73

V: 1,214,866

Feb 04 - 04:00 PM

C: 9.38

O: 9.57

H: 9.79

L: 9.32

V: 801,530

Feb 03 - 04:00 PM

C: 9.59

O: 9.65

H: 9.74

L: 9.41

V: 791,764

Feb 02 - 04:00 PM

C: 9.49

O: 8.72

H: 9.61

L: 8.72

V: 1,165,872

Feb 01 - 04:00 PM

C: 8.63

O: 9.08

H: 9.18

L: 8.62

V: 1,661,820

Jan 29 - 04:00 PM

C: 9.05

O: 9.20

H: 9.23

L: 8.71

V: 1,732,095

Jan 28 - 04:00 PM

C: 9.12

O: 9.45

H: 9.58

L: 9.05

V: 1,266,884

Jan 27 - 04:00 PM

C: 9.49

O: 9.23

H: 9.69

L: 9.18

V: 755,354

Jan 26 - 04:00 PM

C: 9.41

O: 9.68

H: 9.70

L: 9.35

V: 855,157

Jan 25 - 04:00 PM

C: 9.67

O: 9.43

H: 10.02

L: 9.25

V: 1,293,243

Jan 22 - 04:00 PM

C: 9.61

O: 10.10

H: 10.18

L: 9.55

V: 1,718,124

Jan 21 - 04:00 PM

C: 10.16

O: 10.50

H: 10.50

L: 9.91

V: 1,292,631

Jan 20 - 04:00 PM

C: 10.62

O: 10.64

H: 10.74

L: 10.51

V: 844,826

Jan 19 - 04:00 PM

C: 10.69

O: 10.52

H: 10.72

L: 10.37

V: 1,063,232

Jan 18 - 04:00 PM

C: 10.70

O: 11.16

H: 11.17

L: 10.31

V: 2,307,897

Jan 14 - 04:00 PM

C: 11.28

O: 11.68

H: 11.72

L: 10.95

V: 1,397,042

Jan 13 - 04:00 PM

C: 11.48

O: 11.97

H: 12.09

L: 11.38

V: 898,397

Jan 12 - 04:00 PM

C: 12.02

O: 12.22

H: 12.50

L: 12.01

V: 657,907

Jan 11 - 04:00 PM

C: 11.99

O: 11.85

H: 11.99

L: 11.53

V: 794,454

Jan 08 - 04:00 PM

C: 11.63

O: 11.73

H: 11.80

L: 11.35

V: 815,953

Jan 07 - 04:00 PM

C: 11.64

O: 11.55

H: 11.89

L: 11.54

V: 1,878,142

Jan 06 - 04:00 PM

C: 11.40

O: 11.39

H: 11.50

L: 11.11

V: 1,265,903

Jan 05 - 04:00 PM

C: 11.28

O: 11.41

H: 11.59

L: 11.18

V: 1,175,995

Jan 04 - 04:00 PM

C: 11.01

O: 10.97

H: 11.21

L: 10.95

V: 702,128

Dec 31, 2009 - 04:00 PM

C: 10.79

O: 10.90

H: 10.90

L: 10.66

V: 439,877

Dec 30, 2009 - 04:00 PM

C: 11.00

O: 11.18

H: 11.20

L: 10.89

V: 423,242

Dec 29, 2009 - 04:00 PM

C: 11.07

O: 11.23

H: 11.28

L: 10.95

V: 475,430

Dec 28, 2009 - 04:00 PM

C: 11.14

O: 11.14

H: 11.26

L: 11.04

V: 240,171

Dec 24, 2009 - 04:00 PM

C: 11.01

O: 10.60

H: 11.12

L: 10.53

V: 949,916

Dec 23, 2009 - 04:00 PM

C: 10.57

O: 10.36

H: 10.72

L: 10.34

V: 744,854

Dec 22, 2009 - 04:00 PM

C: 10.53

O: 10.77

H: 10.91

L: 10.20

V: 1,143,034

Dec 21, 2009 - 04:00 PM

C: 10.67

O: 10.49

H: 10.77

L: 10.37

V: 3,210,550

Dec 18, 2009 - 04:00 PM

C: 10.37

O: 11.29

H: 11.31

L: 10.35

V: 2,704,632

Dec 17, 2009 - 04:00 PM

C: 11.60

O: 11.50

H: 11.78

L: 11.43

V: 1,626,920

Dec 16, 2009 - 04:00 PM

C: 11.36

O: 11.50

H: 11.66

L: 11.33

V: 921,405

Dec 15, 2009 - 04:00 PM

C: 11.64

O: 11.25

H: 11.65

L: 11.02

V: 973,821

Dec 14, 2009 - 04:00 PM

C: 11.44

O: 11.69

H: 11.70

L: 11.31

V: 872,129

Dec 10, 2009 - 04:00 PM

C: 11.52

O: 10.99

H: 11.58

L: 10.99

V: 1,811,739

Dec 09, 2009 - 04:00 PM

C: 10.96

O: 11.08

H: 11.39

L: 10.84

V: 1,189,682

Dec 08, 2009 - 04:00 PM

C: 11.29

O: 11.19

H: 11.58

L: 10.93

V: 1,888,956

Dec 07, 2009 - 04:00 PM

C: 11.52

O: 11.71

H: 11.75

L: 10.91

V: 2,503,651

Dec 04, 2009 - 04:00 PM

C: 11.92

O: 12.12

H: 12.31

L: 11.90

V: 1,925,528

Dec 03, 2009 - 04:00 PM

C: 12.20

O: 12.41

H: 12.63

L: 12.08

V: 1,857,781

Dec 02, 2009 - 04:00 PM

C: 12.15

O: 11.93

H: 12.30

L: 11.79

V: 1,555,064

Dec 01, 2009 - 04:00 PM

C: 11.55

O: 11.31

H: 11.71

L: 11.15

V: 1,245,094

Nov 30, 2009 - 04:00 PM

C: 11.83

O: 11.62

H: 11.96

L: 11.49

V: 1,479,222

Nov 25, 2009 - 04:00 PM

C: 11.36

O: 11.69

H: 11.69

L: 11.14

V: 1,525,222

Nov 24, 2009 - 04:00 PM

C: 11.58

O: 11.45

H: 12.04

L: 11.44

V: 1,918,914

Nov 23, 2009 - 04:00 PM

C: 11.15

O: 10.95

H: 11.17

L: 10.68

V: 1,138,466

Nov 20, 2009 - 04:00 PM

C: 11.11

O: 10.65

H: 11.17

L: 10.36

V: 1,740,287

Nov 19, 2009 - 04:00 PM

C: 10.88

O: 11.08

H: 11.39

L: 10.80

V: 2,507,463

Nov 18, 2009 - 04:00 PM

C: 10.98

O: 10.60

H: 11.00

L: 10.50

V: 2,264,708

Nov 17, 2009 - 04:00 PM

C: 10.69

O: 10.57

H: 10.89

L: 10.50

V: 2,144,573

Nov 16, 2009 - 04:00 PM

C: 10.37

O: 9.92

H: 10.40

L: 9.81

V: 1,856,498

Nov 13, 2009 - 04:00 PM

C: 9.86

O: 9.89

H: 10.03

L: 9.68

V: 2,149,535

Nov 12, 2009 - 04:00 PM

C: 9.96

O: 10.14

H: 10.18

L: 9.78

V: 1,817,679

Nov 11, 2009 - 04:00 PM

C: 9.87

O: 9.94

H: 10.08

L: 9.70

V: 2,503,436

Nov 10, 2009 - 04:00 PM

C: 9.95

O: 10.30

H: 10.55

L: 9.86

V: 3,021,991

Nov 09, 2009 - 04:00 PM

C: 9.78

O: 9.32

H: 9.84

L: 9.32

V: 3,888,716

Nov 06, 2009 - 04:00 PM

C: 9.24

O: 9.34

H: 9.34

L: 9.10

V: 1,000,408

Nov 05, 2009 - 04:00 PM

C: 9.27

O: 9.20

H: 9.34

L: 9.02

V: 2,297,805

Nov 04, 2009 - 04:00 PM

C: 9.01

O: 8.39

H: 9.30

L: 8.32

V: 3,654,673

Nov 03, 2009 - 04:00 PM

C: 8.48

O: 8.39

H: 8.78

L: 8.18

V: 2,152,846

Nov 02, 2009 - 04:00 PM

C: 8.14

O: 8.25

H: 8.31

L: 7.82

V: 1,729,726

Oct 30, 2009 - 04:00 PM

C: 8.29

O: 8.07

H: 8.40

L: 8.07

V: 1,333,049

Oct 29, 2009 - 04:00 PM

C: 7.84

O: 8.29

H: 8.49

L: 7.83

V: 2,723,657

Oct 28, 2009 - 04:00 PM

C: 8.48

O: 8.32

H: 8.64

L: 8.07

V: 1,829,644

Oct 27, 2009 - 04:00 PM

C: 8.40

O: 9.03

H: 9.20

L: 8.32

V: 2,173,714

Oct 26, 2009 - 04:00 PM

C: 9.09

O: 9.02

H: 9.22

L: 8.74

V: 2,428,332

Oct 23, 2009 - 04:00 PM

C: 8.85

O: 8.98

H: 9.04

L: 8.75

V: 1,749,946

Oct 22, 2009 - 04:00 PM

C: 9.04

O: 9.10

H: 9.40

L: 9.01

V: 1,582,238

Oct 21, 2009 - 04:00 PM

C: 9.17

O: 9.49

H: 9.49

L: 9.00

V: 1,667,609

Oct 20, 2009 - 04:00 PM

C: 9.38

O: 9.20

H: 9.45

L: 9.10

V: 1,304,464

Oct 19, 2009 - 04:00 PM

C: 9.13

O: 8.81

H: 9.18

L: 8.72

V: 1,219,772

Oct 16, 2009 - 04:00 PM

C: 8.91

O: 8.91

H: 9.10

L: 8.80

V: 1,214,118

Oct 15, 2009 - 04:00 PM

C: 9.06

O: 9.26

H: 9.26

L: 9.00

V: 885,735

Oct 14, 2009 - 04:00 PM

C: 9.05

O: 9.24

H: 9.38

L: 9.00

V: 1,730,292

Oct 13, 2009 - 04:00 PM

C: 9.12

O: 9.28

H: 9.28

L: 8.99

V: 887,190

Oct 12, 2009 - 04:00 PM

C: 9.02

O: 9.06

H: 9.25

L: 8.97

V: 1,233,047

Oct 09, 2009 - 04:00 PM

C: 9.13

O: 9.00

H: 9.24

L: 8.87

V: 2,582,904

Oct 08, 2009 - 04:00 PM

C: 8.83

O: 8.90

H: 9.05

L: 8.60

V: 3,911,992

Oct 07, 2009 - 04:00 PM

C: 9.36

O: 9.11

H: 10.24

L: 9.01

V: 3,823,586

Oct 06, 2009 - 04:00 PM

C: 8.73

O: 8.44

H: 8.95

L: 8.30

V: 1,204,070

Oct 05, 2009 - 04:00 PM

C: 8.36

O: 8.00

H: 8.51

L: 7.70

V: 1,314,695

Oct 02, 2009 - 04:00 PM

C: 8.51

O: 8.24

H: 8.57

L: 7.73

V: 1,781,289

Sep 30, 2009 - 04:00 PM

C: 7.98

O: 7.65

H: 8.14

L: 7.54

V: 628,693

Sep 29, 2009 - 04:00 PM

C: 7.64

O: 7.84

H: 8.02

L: 7.62

V: 752,979

Sep 28, 2009 - 04:00 PM

C: 7.91

O: 7.63

H: 7.91

L: 7.50

V: 764,544

Sep 25, 2009 - 04:00 PM

C: 7.84

O: 8.10

H: 8.19

L: 7.66

V: 804,287

Sep 24, 2009 - 04:00 PM

C: 8.05

O: 8.27

H: 8.39

L: 8.02

V: 881,555

Sep 23, 2009 - 04:00 PM

C: 8.22

O: 8.28

H: 8.60

L: 8.22

V: 903,959

Sep 22, 2009 - 04:00 PM

C: 8.01

O: 7.92

H: 8.02

L: 7.54

V: 616,711

Sep 21, 2009 - 04:00 PM

C: 8.00

O: 8.43

H: 8.58

L: 8.00

V: 2,425,950

Sep 18, 2009 - 04:00 PM

C: 8.35

O: 8.59

H: 8.60

L: 8.27

V: 1,354,801

Sep 17, 2009 - 04:00 PM

C: 8.50

O: 8.67

H: 8.79

L: 8.45

V: 928,595

Sep 16, 2009 - 04:00 PM

C: 8.32

O: 7.98

H: 8.48

L: 7.97

V: 596,166

Sep 15, 2009 - 04:00 PM

C: 8.03

O: 7.96

H: 8.16

L: 7.80

V: 736,290

Sep 14, 2009 - 04:00 PM

C: 8.11

O: 8.51

H: 8.71

L: 8.08

V: 1,164,582

Sep 11, 2009 - 04:00 PM

C: 8.35

O: 8.22

H: 8.53

L: 8.09

V: 633,928

Sep 10, 2009 - 04:00 PM

C: 8.23

O: 8.20

H: 8.49

L: 8.14

V: 1,466,547

Sep 09, 2009 - 04:00 PM

C: 8.21

O: 8.19

H: 8.35

L: 7.97

V: 2,204,914

Sep 08, 2009 - 04:00 PM

C: 7.86

O: 7.40

H: 7.88

L: 7.40

V: 1,498,681

Sep 07, 2009 - 04:00 PM

C: 7.86

O: 7.40

H: 7.88

L: 7.40

V: 1,498,681

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