GIBRALTAR INDUSTRIES $17.10

up +0.08


22/5/2013 12:22 PM  |  NASDAQ : ROCK  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

ROCK historical data

Date Open High Low Close Volume
5/21/2013 17.00 17.23 16.88 17.02 794
5/20/2013 17.16 17.26 16.75 17.02 1300
5/17/2013 17.21 17.35 17.00 17.29 1154
5/16/2013 17.38 17.39 16.98 17.13 561
5/15/2013 17.45 17.50 17.16 17.36 1147
5/14/2013 16.93 17.51 16.93 17.49 1220
5/13/2013 16.77 16.95 16.74 16.88 657
5/10/2013 16.83 16.89 16.55 16.86 855
5/9/2013 16.76 16.92 16.56 16.77 1098
5/8/2013 16.70 17.03 16.49 16.87 1315
5/7/2013 16.69 16.79 16.38 16.72 1524
5/6/2013 16.46 16.76 16.10 16.74 2072
5/3/2013 16.80 17.30 16.64 16.65 1296
5/2/2013 17.83 17.92 16.50 16.83 3374
5/1/2013 18.53 18.72 17.98 17.99 1881
4/30/2013 19.00 19.01 18.58 18.70 922
4/29/2013 18.90 19.12 18.83 18.98 519
4/26/2013 18.97 18.97 18.62 18.80 1729
4/25/2013 18.66 19.29 18.65 19.05 957
4/24/2013 18.10 18.64 18.10 18.53 1286
4/23/2013 17.70 18.08 17.58 18.06 928
4/22/2013 17.36 17.51 16.84 17.50 1987
4/19/2013 17.25 17.42 17.14 17.40 937
4/18/2013 16.88 17.31 16.70 17.21 1819
4/17/2013 17.00 17.04 16.50 16.87 2553
4/16/2013 16.87 17.26 16.60 17.19 1797
4/15/2013 18.08 18.08 16.54 16.68 1658
4/12/2013 18.12 18.16 17.99 18.10 729
4/11/2013 18.26 18.32 18.04 18.14 859
4/10/2013 18.18 18.45 18.02 18.30 1429
4/9/2013 18.32 18.46 18.05 18.05 1237
4/8/2013 18.21 18.33 17.94 18.27 1293
4/5/2013 17.71 18.34 17.65 18.21 1465
4/4/2013 17.79 18.36 17.79 18.12 1515
4/3/2013 18.20 18.20 17.59 17.81 1570
4/2/2013 18.31 18.48 17.97 18.10 1428
4/1/2013 18.27 18.40 17.80 18.17 1599
3/28/2013 18.44 18.44 18.00 18.25 1581
3/27/2013 18.45 18.67 18.07 18.34 1359
3/26/2013 18.25 18.71 18.22 18.70 1873
3/25/2013 18.23 18.50 17.96 18.05 1732
3/22/2013 18.00 18.14 17.90 18.08 1383
3/21/2013 18.17 18.35 17.83 17.94 1169
3/20/2013 18.37 18.50 18.12 18.28 1436
3/19/2013 18.45 18.50 18.01 18.15 1150
3/18/2013 18.05 18.50 18.05 18.35 1049
3/15/2013 18.25 18.54 18.15 18.30 2823
3/14/2013 17.95 18.32 17.92 18.24 1096
3/13/2013 17.68 17.92 17.34 17.87 1063
3/12/2013 17.91 18.07 17.60 17.61 1071
3/11/2013 17.44 17.95 17.44 17.92 1106
3/8/2013 17.52 17.55 17.20 17.48 1460
3/7/2013 17.08 17.29 16.90 17.28 994
3/6/2013 17.03 17.21 16.94 17.13 1539
3/5/2013 17.18 17.22 16.75 16.89 1319
3/4/2013 17.00 17.10 16.80 16.98 1454
3/1/2013 17.00 17.20 16.82 17.00 1828
2/28/2013 17.60 17.60 17.02 17.15 2675
2/27/2013 17.61 18.20 17.61 17.94 2074
2/26/2013 17.82 17.90 17.11 17.58 5840
2/25/2013 19.09 19.64 17.59 17.75 2825
2/22/2013 19.73 20.00 17.81 18.11 1870
2/21/2013 17.02 17.27 16.65 17.01 1506
2/20/2013 17.80 17.82 16.93 16.95 1197
2/19/2013 18.03 18.17 17.73 17.88 585
2/15/2013 17.67 18.34 17.60 17.93 1462
2/14/2013 17.23 17.53 17.23 17.52 572
2/13/2013 17.34 17.56 17.18 17.34 1081
2/12/2013 17.13 17.64 17.06 17.25 919
2/11/2013 17.09 17.19 16.93 17.11 303
2/8/2013 17.22 17.22 16.80 17.10 477
2/7/2013 17.16 17.21 16.89 17.17 945
2/6/2013 17.13 17.47 17.06 17.22 552
2/5/2013 17.39 17.79 17.27 17.30 831
2/4/2013 17.59 17.70 17.14 17.30 617
2/1/2013 17.53 17.81 17.20 17.77 1279
1/31/2013 16.85 17.71 16.85 17.37 1575
1/30/2013 17.66 17.66 16.91 17.02 1575
1/29/2013 17.37 17.77 17.37 17.70 982
1/28/2013 17.49 17.64 17.10 17.33 1270
1/25/2013 17.37 17.45 16.97 17.41 1235
1/24/2013 17.47 17.89 17.12 17.21 1964
1/23/2013 17.18 17.38 17.11 17.37 1112
1/22/2013 17.00 17.15 16.82 17.14 1043
1/18/2013 16.78 16.97 16.44 16.95 2058
1/17/2013 16.25 16.97 16.20 16.83 1834
1/16/2013 15.31 16.03 15.25 16.03 1098
1/15/2013 14.96 15.36 14.89 15.32 820
1/14/2013 15.72 15.78 15.00 15.05 1908
1/11/2013 15.82 15.91 15.67 15.83 470
1/10/2013 15.94 16.06 15.71 15.78 733
1/9/2013 15.94 16.18 15.78 15.88 811
1/8/2013 15.87 16.08 15.72 15.87 1372
1/7/2013 15.75 15.98 15.56 15.94 993
1/4/2013 16.30 16.36 15.90 15.91 685
1/3/2013 16.58 16.70 15.86 16.17 852
1/2/2013 16.58 16.83 16.08 16.50 1644
12/31/2012 15.34 16.00 15.34 15.95 906
12/28/2012 15.32 15.46 15.10 15.38 556
12/27/2012 15.56 15.73 15.06 15.47 572
Marketplace
Trading Center