GLDDGREAT LAKES DREDGE & D OCK CO11/20/09 17:35
LAST:

 6.360		CHANGE:
 0.05		OPEN:
6.290		HIGH:
6.400		ASK:
9.800		VOLUME:
334,900
CHANGE(%):
0.79		PREV:
6.310		LOW:
6.150		BID:
9.750		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/096.2906.4006.1506.360334,9000
11/19/096.5506.5906.2006.310445,2000
11/18/096.7206.7206.5606.640311,8000
11/17/096.8806.8806.5406.740320,7000
11/16/096.9307.0106.7506.940322,0000
11/13/096.8907.0106.7306.880183,3000
11/12/096.8307.1106.7906.840281,7000
11/11/096.9607.1006.8906.890473,2000
11/10/096.5206.9906.3406.930657,1000
11/09/097.1707.2507.0107.080527,8000
11/06/096.7807.1006.6907.060506,4000
11/05/096.3806.9506.2306.900409,6000
11/04/096.5806.6906.3106.340308,2000
11/03/096.0306.6706.0106.540804,1000
11/02/096.1606.2806.0906.250560,3000
10/30/096.0606.1806.0006.130694,1000
10/29/096.0506.1906.0206.100226,4000
10/28/096.2206.3205.9506.000232,8000
10/27/096.1006.3405.9406.210250,2000
10/26/096.3306.5805.9806.050466,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist