CABCO TR SBC COMMUNICTNS $24.32

down -0.40


24/5/2013 09:24 AM  |  NYSE : GYC  |  Industries :
Type:

GYC historical data

Date Open High Low Close Volume
5/23/2013 24.14 24.72 23.90 24.72 27
5/22/2013 24.52 24.52 24.52 24.52 3
5/21/2013 24.37 24.37 24.37 24.37 0
5/20/2013 24.77 24.77 23.96 24.37 131
5/17/2013 24.43 25.00 24.32 25.00 60
5/16/2013 24.24 24.44 24.20 24.23 22
5/15/2013 24.44 24.49 24.08 24.08 9
5/14/2013 23.98 24.88 23.98 24.11 29
5/13/2013 23.66 24.36 23.66 24.36 36
5/10/2013 23.79 23.89 23.78 23.85 84
5/9/2013 23.78 23.79 23.78 23.79 25
5/8/2013 23.78 23.79 23.73 23.79 30
5/7/2013 23.79 23.79 23.76 23.79 44
5/6/2013 23.79 23.82 23.79 23.82 15
5/3/2013 23.79 23.79 23.74 23.79 14
5/2/2013 23.74 23.79 23.73 23.79 39
5/1/2013 23.74 23.74 23.63 23.67 7
4/30/2013 23.59 23.59 23.54 23.55 14
4/29/2013 23.40 23.65 23.40 23.65 10
4/26/2013 23.67 23.67 23.51 23.51 3
4/25/2013 23.70 23.74 23.70 23.74 9
4/24/2013 23.68 23.79 23.61 23.61 19
4/23/2013 23.74 23.74 23.69 23.73 12
4/22/2013 23.59 23.74 23.59 23.68 15
4/19/2013 23.63 23.63 23.50 23.50 11
4/18/2013 23.65 23.73 23.51 23.73 19
4/17/2013 23.74 23.74 23.20 23.58 73
4/16/2013 23.69 23.69 23.53 23.65 11
4/15/2013 23.60 23.69 23.60 23.69 19
4/12/2013 23.47 23.68 23.47 23.60 12
4/11/2013 23.33 23.69 23.30 23.69 55
4/10/2013 23.69 23.69 23.40 23.43 41
4/9/2013 23.58 23.69 23.38 23.38 26
4/8/2013 23.43 23.51 23.21 23.51 38
4/5/2013 23.48 23.48 23.41 23.41 5
4/4/2013 23.51 23.51 23.12 23.12 19
4/3/2013 23.42 23.47 23.42 23.47 10
4/2/2013 23.36 23.52 23.29 23.47 19
4/1/2013 23.44 23.44 23.10 23.22 17
3/28/2013 23.59 23.64 23.17 23.62 41
3/27/2013 23.42 23.57 23.31 23.48 50
3/26/2013 23.64 23.64 23.26 23.49 33
3/25/2013 23.45 23.64 23.45 23.60 24
3/22/2013 23.59 23.59 23.32 23.32 9
3/21/2013 23.59 23.59 23.49 23.54 22
3/20/2013 23.53 23.59 23.22 23.59 52
3/19/2013 23.39 23.39 23.12 23.12 14
3/18/2013 23.49 23.49 22.91 22.91 8
3/15/2013 23.44 23.45 23.44 23.45 28
3/14/2013 23.15 23.44 23.15 23.44 62
3/13/2013 22.57 23.02 22.57 23.02 12
3/12/2013 22.71 22.71 22.69 22.69 6
3/11/2013 23.10 23.10 23.10 23.10 2
3/8/2013 23.20 23.20 23.20 23.20 3
3/7/2013 23.05 23.25 22.95 23.16 16
3/6/2013 23.04 23.04 23.04 23.04 0
3/5/2013 23.25 23.25 22.89 23.04 31
3/4/2013 23.25 23.25 23.25 23.25 3
3/1/2013 23.28 23.30 23.26 23.30 8
2/28/2013 23.34 23.44 23.34 23.44 35
2/27/2013 23.34 23.34 23.11 23.34 12
2/26/2013 23.32 23.34 23.15 23.34 35
2/25/2013 23.18 23.34 23.10 23.33 26
2/22/2013 23.34 23.34 23.03 23.03 9
2/21/2013 23.29 23.29 22.65 23.00 42
2/20/2013 23.29 23.29 23.16 23.16 9
2/19/2013 23.34 23.34 22.97 22.97 17
2/15/2013 23.00 23.34 22.69 23.29 178
2/14/2013 22.60 22.65 22.40 22.65 19
2/13/2013 22.70 22.84 22.64 22.65 79
2/12/2013 22.52 22.70 22.52 22.69 68
2/11/2013 22.69 22.70 22.50 22.68 58
2/8/2013 22.69 22.69 22.50 22.68 29
2/7/2013 22.65 22.73 22.61 22.61 19
2/6/2013 22.66 22.72 22.66 22.69 59
2/5/2013 22.50 22.60 22.50 22.60 27
2/4/2013 22.67 22.67 22.11 22.51 70
2/1/2013 22.57 22.76 22.57 22.62 26
1/31/2013 23.20 23.24 22.56 22.84 222
1/30/2013 23.34 23.34 23.26 23.34 26
1/29/2013 23.29 23.34 23.27 23.29 14
1/28/2013 23.09 23.31 23.09 23.29 38
1/25/2013 23.26 23.34 23.11 23.34 68
1/24/2013 23.20 23.30 23.11 23.30 59
1/23/2013 23.17 23.28 23.00 23.02 47
1/22/2013 23.13 23.13 22.95 23.10 48
1/18/2013 22.85 23.29 22.85 23.28 30
1/17/2013 22.85 22.85 22.78 22.84 38
1/16/2013 22.76 22.76 22.19 22.52 40
1/15/2013 22.86 23.02 22.78 22.85 34
1/14/2013 23.29 23.29 22.63 23.27 37
1/11/2013 22.76 23.09 22.61 23.05 39
1/10/2013 22.30 23.18 22.09 22.70 106
1/9/2013 22.35 22.35 22.10 22.10 13
1/8/2013 22.03 22.15 21.98 21.98 20
1/7/2013 22.04 22.24 21.89 22.24 58
1/4/2013 21.79 22.00 21.79 21.99 26
1/3/2013 21.89 22.24 21.89 21.92 32
1/2/2013 22.04 22.28 22.00 22.25 37
12/31/2012 21.79 21.88 21.76 21.88 6
Marketplace
Trading Center