Home > Quotes > GWRU > Historical Prices

Historical Stock Prices

GWRU 
$122.7645
*  
2.0155
  negative  
1.62%
Get GWRU Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 122.4 122.7645 122.4 122.7645 33,299
05/23/2013 124.78 124.78 124.78 124.78 170
05/22/2013 125.6 125.66 124.76 124.76 800
05/21/2013 128.65 128.65 128.28 128.5 13,525
05/20/2013 128.47 128.47 128.47 128.47 00
05/17/2013 128.47 128.47 128.47 128.47 00
05/16/2013 127.975 128.54 127.63 128.47 2,680
05/15/2013 128.77 128.77 128.15 128.15 1,586
05/14/2013 125.01 125.01 125.01 125.01 00
05/13/2013 125.97 126.91 125.01 125.01 24,900
05/10/2013 124.75 127.1 124.75 125.45 9,475
05/09/2013 127 127 127 127 14,020
05/08/2013 126.09 126.84 126.09 126.84 59,529
05/07/2013 124.66 126.53 124.66 125.87 1,000
05/06/2013 125.28 125.9 124.36 125.25 13,154
05/03/2013 123.59 124.99 122.48 123.73 32,055
05/02/2013 121.1 121.1 121.1 121.1 37,650
05/01/2013 120.66 121.94 117.1 117.25 114,209
04/30/2013 121.18 121.25 119.49 121 105,928
04/29/2013 120.51 120.86 120.51 120.86 50,200
04/26/2013 120.27 120.27 120.04 120.04 22,800
04/25/2013 120.355 120.355 120.355 120.355 00
04/24/2013 120.74 120.74 120.355 120.355 18,595
04/23/2013 121 121 119.05 119.8 36,980
04/22/2013 118.58 119.15 118.4226 119.15 61,800
04/19/2013 117.9854 118.46 117.67 118 18,700
04/18/2013 115.6766 115.6766 115.6766 115.6766 00
04/17/2013 115.6766 115.6766 115.6766 115.6766 25,000
04/16/2013 115.81 117.55 114.96 117.55 700
04/15/2013 120.3 120.3 114.88 116.01 2,850
04/12/2013 123 123 123 123 800
04/11/2013 122.8 122.8 122.79 122.79 300
04/10/2013 123.14 124.03 123.14 124.03 200
04/09/2013 123.23 123.45 122.98 122.98 400
04/08/2013 123.89 123.89 122.6 122.6 4,022
04/05/2013 119.75 124 119.75 123.66 16,500
04/04/2013 120.22 120.28 119.3 119.3 15,400
04/03/2013 125.35 125.35 122.81 123.2 1,783
04/02/2013 128.88 128.88 127.85 127.85 611
04/01/2013 127.8 127.8 127.05 127.29 4,375
03/28/2013 128.65 129.44 128.33 129.05 37,700
03/27/2013 127.558 127.558 127.558 127.558 00
03/26/2013 127.558 127.558 127.558 127.558 00
03/25/2013 127.55 127.558 127.55 127.558 200
03/22/2013 128.91 128.91 128.91 128.91 00
03/21/2013 128.91 128.91 128.91 128.91 00
03/20/2013 128.83 128.91 128.83 128.91 400
03/19/2013 129.46 129.46 129.46 129.46 100
03/18/2013 129.22 129.5 129.22 129.5 300
03/15/2013 130.67 130.67 129.75 129.75 500
03/14/2013 128.52 129.44 128.37 129.44 1,000
03/13/2013 127.96 127.96 127.96 127.96 00
03/12/2013 129.21 129.21 129.21 127.96 100
03/11/2013 128.54 128.54 128.54 128.54 00
03/08/2013 128.53 128.54 128.53 128.54 266
03/07/2013 127.29 127.29 127.29 127.29 00
03/06/2013 126.95 127.29 126.72 127.29 25,600
03/05/2013 127.32 128.66 127.32 128.65 900
03/04/2013 124.86 125.668 124.82 125.668 1,225
03/01/2013 124.5 125 124.5 125 300
02/28/2013 126.39 127.06 126.39 127.06 91,000
02/27/2013 125.15 125.25 125 125.25 134,290
02/26/2013 123.06 123.9425 122.49 123.9425 75,243
02/25/2013 124.05 124.15 123.49 123.49 43,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.