| GRAHAM CORPORATION Add to My Watchlist | (AMEX: GHM) |
| GRAHAM | 14.90 | -0.32 (-2.10%) | 60,779 |
| Historical Data for GHM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.30 | 15.63 | 15.14 | 86,254 | 15.22 | +0.09 +0.59% |
| 02/08/10 | 15.40 | 15.55 | 15.08 | 56,352 | 15.13 | -0.21 -1.37% |
| 02/05/10 | 15.16 | 15.57 | 14.75 | 141,160 | 15.34 | +0.18 +1.19% |
| 02/04/10 | 15.51 | 16.05 | 15.12 | 111,096 | 15.16 | -0.55 -3.50% |
| 02/03/10 | 15.96 | 16.02 | 15.25 | 148,315 | 15.71 | -0.32 -2.00% |
| 02/02/10 | 15.85 | 16.12 | 15.00 | 212,472 | 16.03 | +0.04 +0.25% |
| 02/01/10 | 16.24 | 16.29 | 15.48 | 201,707 | 15.99 | +0.11 +0.69% |
| 01/29/10 | 17.66 | 18.00 | 15.50 | 312,879 | 15.88 | -1.92 -10.79% |
| 01/28/10 | 17.80 | 17.88 | 17.31 | 73,428 | 17.80 | 0.00 0.00% |
| 01/27/10 | 17.33 | 17.85 | 17.18 | 52,273 | 17.80 | +0.53 +3.07% |
| 01/26/10 | 17.95 | 18.00 | 17.18 | 72,485 | 17.27 | -0.83 -4.59% |
| 01/25/10 | 18.27 | 18.55 | 18.10 | 40,634 | 18.10 | +0.11 +0.61% |
| 01/22/10 | 18.82 | 18.82 | 17.75 | 131,759 | 17.99 | -0.83 -4.41% |
| 01/21/10 | 20.44 | 20.50 | 18.75 | 124,447 | 18.82 | -1.44 -7.11% |
| 01/20/10 | 19.96 | 20.40 | 19.72 | 48,823 | 20.26 | +0.14 +0.70% |
| 01/19/10 | 19.65 | 20.40 | 19.50 | 77,770 | 20.12 | +0.47 +2.39% |
| 01/18/10 | 19.65 | 19.65 | 19.65 | 0 | 19.65 | 0.00 0.00% |
| 01/15/10 | 20.20 | 20.35 | 19.61 | 47,710 | 19.65 | -0.37 -1.85% |
| 01/14/10 | 20.25 | 20.25 | 19.98 | 27,633 | 20.02 | +0.05 +0.25% |
| 01/13/10 | 19.86 | 20.10 | 19.32 | 68,731 | 19.97 | +0.25 +1.27% |
| 01/12/10 | 20.09 | 20.17 | 19.27 | 91,994 | 19.72 | -0.49 -2.42% |
| 01/11/10 | 20.06 | 20.60 | 20.06 | 82,685 | 20.21 | -0.31 -1.51% |
| 01/08/10 | 20.42 | 20.95 | 20.10 | 161,901 | 20.52 | +0.13 +0.64% |
| 01/07/10 | 20.99 | 21.04 | 20.35 | 56,082 | 20.39 | -0.61 -2.90% |
| 01/06/10 | 21.00 | 21.06 | 20.70 | 88,823 | 21.00 | +0.16 +0.77% |
| 01/05/10 | 21.30 | 21.58 | 20.84 | 65,899 | 20.84 | -0.46 -2.16% |
| 01/04/10 | 21.00 | 21.30 | 20.80 | 82,262 | 21.30 | +0.60 +2.90% |
| 01/01/10 | 20.70 | 20.70 | 20.70 | 0 | 20.70 | 0.00 0.00% |
| 12/31/09 | 21.03 | 21.15 | 20.63 | 48,462 | 20.70 | -0.30 -1.43% |
| 12/30/09 | 20.93 | 21.11 | 20.66 | 42,574 | 21.00 | +0.07 +0.33% |
| 12/29/09 | 20.88 | 20.99 | 20.66 | 30,702 | 20.93 | +0.05 +0.24% |
| 12/28/09 | 21.54 | 21.84 | 20.42 | 47,307 | 20.88 | -0.17 -0.81% |
| 12/25/09 | 21.03 | 21.14 | 20.81 | 15,615 | 21.05 | 0.00 0.00% |
| 12/24/09 | 21.03 | 21.14 | 20.81 | 15,615 | 21.05 | +0.14 +0.67% |
| 12/23/09 | 20.83 | 21.10 | 20.70 | 44,702 | 20.91 | +0.26 +1.26% |
| 12/22/09 | 21.06 | 21.10 | 20.52 | 65,819 | 20.65 | -0.43 -2.04% |
| 12/21/09 | 21.47 | 21.50 | 19.01 | 97,975 | 21.08 | -0.47 -2.18% |
| 12/18/09 | 20.25 | 21.55 | 20.25 | 178,339 | 21.55 | +0.80 +3.86% |
| 12/17/09 | 20.86 | 21.14 | 20.63 | 60,444 | 20.75 | -0.21 -1.00% |
| 12/16/09 | 19.88 | 21.50 | 19.75 | 214,453 | 20.96 | +1.48 +7.60% |
| 12/15/09 | 19.77 | 20.47 | 19.48 | 133,549 | 19.48 | -0.30 -1.52% |
| 12/14/09 | 19.85 | 19.90 | 19.64 | 103,102 | 19.78 | +0.77 +4.05% |
| 12/11/09 | 18.28 | 19.10 | 18.28 | 83,588 | 19.01 | +0.89 +4.91% |
| 12/10/09 | 18.15 | 18.38 | 17.87 | 70,430 | 18.12 | -0.08 -0.44% |
| 12/09/09 | 18.55 | 18.64 | 17.75 | 81,699 | 18.20 | -0.46 -2.47% |
| 12/08/09 | 18.55 | 19.25 | 18.41 | 59,152 | 18.66 | -0.10 -0.53% |
| 12/07/09 | 18.56 | 19.27 | 18.56 | 53,327 | 18.76 | -0.11 -0.58% |
| 12/04/09 | 19.15 | 19.65 | 18.71 | 88,207 | 18.87 | +0.08 +0.43% |
| 12/03/09 | 19.50 | 19.75 | 18.69 | 47,947 | 18.79 | -0.59 -3.04% |
| 12/02/09 | 19.26 | 20.16 | 19.26 | 116,186 | 19.38 | +0.14 +0.73% |
| \/ Download Data To Spreadsheet | ||||||
