Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.100	2.100	2.040	2.050	21,300	-0.05(-2.48%)
Jan 29, 2004	2.102	2.102	2.100	2.102	2,700	-0.02(-0.84%)
Jan 28, 2004	2.093	2.120	2.093	2.120	7,500	+0.02(+0.74%)
Jan 27, 2004	2.111	2.167	2.100	2.104	24,300	-0.01(-0.43%)
Jan 26, 2004	2.114	2.114	2.114	2.114	300	-0.01(-0.41%)
Jan 23, 2004	2.113	2.140	2.111	2.122	21,600	+0.01(+0.42%)
Jan 22, 2004	2.202	2.202	2.113	2.113	12,600	-0.10(-4.61%)
Jan 21, 2004	2.222	2.382	2.156	2.216	244,200	-0.01(-0.30%)
Jan 20, 2004	2.287	2.311	2.222	2.222	15,600	-0.02(-0.99%)
Jan 16, 2004	2.200	2.289	2.200	2.244	36,600	+0.08(+3.48%)
Jan 15, 2004	2.151	2.202	2.149	2.169	78,294	-0.01(-0.51%)
Jan 14, 2004	2.100	2.189	2.089	2.180	19,200	+0.03(+1.24%)
Jan 13, 2004	2.164	2.164	2.140	2.153	97,458	+0.02(+0.94%)
Jan 12, 2004	2.133	2.133	2.133	2.133	2,400	+0.00(+0.00%)
Jan 09, 2004	2.162	2.167	2.102	2.133	9,900	-0.01(-0.41%)
Jan 08, 2004	2.151	2.156	2.142	2.142	10,800	+0.12(+5.93%)
Jan 07, 2004	2.089	2.164	2.000	2.022	35,688	-0.17(-7.90%)
Jan 06, 2004	2.196	2.196	2.191	2.196	1,500	-0.00(-0.20%)
Jan 05, 2004	2.007	2.218	2.007	2.200	12,000	+0.07(+3.13%)
Jan 02, 2004	2.044	2.164	2.044	2.133	10,200	+0.09(+4.35%)
Dec 31, 2003	2.117	2.231	2.044	2.044	34,200	-0.07(-3.16%)
Dec 30, 2003	2.007	2.111	2.007	2.111	39,684	+0.03(+1.60%)
Dec 29, 2003	2.033	2.082	2.033	2.078	16,827	+0.08(+3.89%)
Dec 26, 2003	2.000	2.000	2.000	2.000	0	+0.00(+0.00%)
Dec 24, 2003	2.002	2.002	2.000	2.000	2,400	-0.05(-2.60%)
Dec 23, 2003	2.060	2.111	2.004	2.053	15,300	+0.05(+2.54%)
Dec 22, 2003	2.004	2.004	2.002	2.002	1,950	-0.06(-2.90%)
Dec 19, 2003	2.022	2.064	2.022	2.062	10,800	+0.06(+3.00%)
Dec 18, 2003	2.002	2.007	2.000	2.002	6,300	+0.00(+0.11%)
Dec 17, 2003	2.056	2.056	2.000	2.000	8,955	-0.02(-0.94%)
Dec 16, 2003	2.084	2.100	1.871	2.019	24,624	-0.08(-3.76%)
Dec 15, 2003	2.111	2.131	2.098	2.098	24,600	-0.02(-1.05%)
Dec 12, 2003	2.082	2.133	2.082	2.120	63,300	-0.03(-1.45%)
Dec 11, 2003	2.089	2.151	2.089	2.151	51,000	+0.08(+3.97%)
Dec 10, 2003	2.127	2.147	2.067	2.069	57,150	-0.06(-2.72%)
Dec 09, 2003	2.156	2.178	2.127	2.127	96,840	-0.01(-0.31%)
Dec 08, 2003	2.162	2.193	2.122	2.133	40,800	+0.04(+1.91%)
Dec 05, 2003	2.387	2.387	2.178	2.093	158,862	-0.02(-0.84%)
Dec 04, 2003	2.336	2.344	2.040	2.111	63,543	-0.24(-10.38%)
Dec 03, 2003	2.378	2.378	2.356	2.356	32,100	-0.02(-0.93%)
Dec 02, 2003	2.375	2.378	2.333	2.378	9,720	-0.01(-0.47%)
Dec 01, 2003	2.333	2.389	2.318	2.389	50,775	+0.07(+2.87%)
Nov 28, 2003	2.347	2.347	2.322	2.322	10,110	-0.01(-0.48%)
Nov 26, 2003	2.380	2.444	2.333	2.333	23,850	-0.02(-0.85%)
Nov 25, 2003	2.353	2.353	2.353	2.353	600	-0.01(-0.56%)
Nov 24, 2003	2.367	2.469	2.356	2.367	12,240	+0.03(+1.43%)
Nov 21, 2003	2.402	2.484	2.333	2.333	6,900	-0.06(-2.33%)
Nov 20, 2003	2.433	2.433	2.324	2.389	5,100	-0.06(-2.27%)
Nov 19, 2003	2.400	2.444	2.282	2.444	67,500	+0.01(+0.55%)
Nov 18, 2003	2.431	2.431	2.431	2.431	300	-0.01(-0.55%)
Nov 17, 2003	2.464	2.464	2.444	2.444	3,720	-0.02(-0.81%)
Nov 14, 2003	2.556	2.556	2.464	2.464	2,373	+0.02(+0.82%)
Nov 13, 2003	2.349	2.611	2.349	2.444	10,650	-0.14(-5.59%)
Nov 12, 2003	2.580	2.642	2.422	2.589	8,415	+0.09(+3.57%)
Nov 11, 2003	2.444	2.589	2.396	2.500	15,318	+0.03(+1.07%)
Nov 10, 2003	2.431	2.533	2.431	2.473	17,700	-0.03(-1.07%)
Nov 07, 2003	2.578	2.644	2.469	2.500	129,900	-0.08(-3.02%)
Nov 06, 2003	2.480	2.578	2.480	2.578	32,100	+0.09(+3.57%)
Nov 05, 2003	2.553	2.553	2.482	2.489	12,000	+0.07(+3.04%)
Nov 04, 2003	2.444	2.444	2.416	2.416	1,200	-0.08(-3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

G-III Apparel Gp (NQ: GIII )

Historical Prices

Popular Pages