GRAHAM $23.82

down -0.05


24/5/2013 04:24 PM  |  NYSEAMEX : GHM  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Type:

GHM historical data

Date Open High Low Close Volume
5/24/2013 23.79 24.00 23.55 23.82 60
5/23/2013 23.38 23.87 23.38 23.87 116
5/22/2013 24.00 24.11 23.12 23.57 156
5/21/2013 23.79 24.25 23.79 24.15 286
5/20/2013 22.70 24.00 22.70 23.84 189
5/17/2013 24.00 24.02 23.60 23.85 276
5/16/2013 23.79 24.15 23.62 24.14 89
5/15/2013 23.80 24.12 23.61 23.99 81
5/14/2013 23.16 24.24 23.16 24.00 308
5/13/2013 23.35 23.39 23.00 23.26 35
5/10/2013 23.86 23.86 23.15 23.47 199
5/9/2013 24.00 24.15 23.68 23.74 216
5/8/2013 24.12 24.25 23.77 24.00 176
5/7/2013 24.07 24.30 23.89 24.10 373
5/6/2013 22.55 24.21 22.55 24.17 166
5/3/2013 23.14 24.24 23.14 24.10 229
5/2/2013 22.95 23.36 22.36 23.14 359
5/1/2013 24.07 24.26 22.65 22.91 648
4/30/2013 23.85 24.30 23.68 24.30 450
4/29/2013 23.99 24.09 23.55 23.97 411
4/26/2013 24.03 24.17 23.74 23.99 141
4/25/2013 24.39 24.39 23.91 24.04 88
4/24/2013 24.06 24.52 23.92 24.41 111
4/23/2013 23.98 24.01 23.52 24.01 119
4/22/2013 22.98 23.73 22.98 23.67 40
4/19/2013 22.96 23.70 22.45 23.51 144
4/18/2013 23.07 23.88 22.65 23.00 417
4/17/2013 23.54 23.69 22.76 23.10 678
4/16/2013 23.21 23.86 23.01 23.84 135
4/15/2013 23.89 23.89 22.78 23.02 436
4/12/2013 24.26 24.27 24.12 24.12 36
4/11/2013 23.91 24.48 23.85 24.30 77
4/10/2013 23.41 24.25 23.37 24.18 411
4/9/2013 23.36 23.42 23.07 23.27 130
4/8/2013 23.43 23.45 23.04 23.17 110
4/5/2013 23.21 23.50 22.53 23.27 516
4/4/2013 23.80 24.00 23.23 23.93 104
4/3/2013 24.20 24.20 23.63 23.79 235
4/2/2013 24.41 24.55 24.15 24.20 242
4/1/2013 24.61 24.81 24.06 24.24 260
3/28/2013 24.49 24.74 24.25 24.74 403
3/27/2013 24.25 24.43 24.03 24.34 174
3/26/2013 24.58 24.58 24.11 24.52 102
3/25/2013 24.41 24.71 24.20 24.43 198
3/22/2013 24.38 24.42 24.09 24.25 96
3/21/2013 24.51 24.54 24.30 24.36 995
3/20/2013 24.32 24.80 24.18 24.79 269
3/19/2013 24.05 24.49 24.05 24.25 748
3/18/2013 23.51 24.11 23.51 24.05 421
3/15/2013 23.35 23.97 23.35 23.97 350
3/14/2013 23.65 23.73 23.29 23.61 234
3/13/2013 23.76 23.85 23.60 23.67 249
3/12/2013 23.76 23.95 23.48 23.82 488
3/11/2013 23.56 23.91 23.31 23.86 347
3/8/2013 23.76 23.76 23.50 23.72 417
3/7/2013 23.40 23.67 23.40 23.57 452
3/6/2013 23.90 23.90 23.27 23.33 268
3/5/2013 23.17 23.84 23.12 23.84 334
3/4/2013 23.12 23.28 23.05 23.23 90
3/1/2013 23.07 23.51 23.06 23.41 136
2/28/2013 22.93 23.63 22.07 23.29 305
2/27/2013 22.85 23.00 22.57 22.90 578
2/26/2013 22.93 22.98 22.63 22.80 229
2/25/2013 23.68 23.73 22.69 22.73 1078
2/22/2013 23.61 23.64 23.14 23.50 1155
2/21/2013 23.40 23.45 23.23 23.41 349
2/20/2013 23.48 23.84 23.39 23.39 614
2/19/2013 23.75 23.97 23.19 23.50 624
2/15/2013 23.92 24.46 23.05 23.61 335
2/14/2013 24.05 24.09 23.93 24.00 168
2/13/2013 24.00 24.40 23.27 24.04 472
2/12/2013 23.58 24.26 22.60 24.00 392
2/11/2013 23.41 23.72 23.00 23.48 478
2/8/2013 23.35 23.75 23.00 23.42 938
2/7/2013 23.35 23.69 23.20 23.33 606
2/6/2013 23.26 23.41 22.98 23.36 394
2/5/2013 23.61 23.79 23.32 23.53 755
2/4/2013 23.02 23.88 21.22 23.58 781
2/1/2013 22.00 23.65 21.85 23.49 2033
1/31/2013 22.97 23.20 22.55 23.17 443
1/30/2013 23.20 23.48 22.65 23.09 336
1/29/2013 22.74 23.43 22.51 23.26 367
1/28/2013 22.50 22.73 22.40 22.57 267
1/25/2013 22.45 22.57 22.23 22.52 487
1/24/2013 22.30 22.49 22.12 22.43 836
1/23/2013 22.69 22.90 21.93 22.44 460
1/22/2013 22.50 22.99 22.27 22.99 295
1/18/2013 22.48 22.59 22.29 22.54 868
1/17/2013 22.15 22.50 21.99 22.43 488
1/16/2013 22.16 22.20 21.79 22.00 201
1/15/2013 21.88 22.48 21.84 22.30 263
1/14/2013 21.77 22.04 21.52 22.04 655
1/11/2013 21.66 22.21 21.21 22.05 231
1/10/2013 20.85 21.58 20.49 21.48 151
1/9/2013 20.20 20.77 20.20 20.75 157
1/8/2013 19.68 20.20 19.68 20.12 243
1/7/2013 19.67 19.78 19.60 19.63 99
1/4/2013 20.02 20.08 19.73 19.85 120
1/3/2013 20.21 20.54 19.82 19.86 267
1/2/2013 20.16 20.93 19.96 20.23 591
Marketplace
Trading Center