| GIBRALTAR INDS Add to My Watchlist | (NSDQ: ROCK) |
| Gibraltar | 13.64 | +0.61 (+4.68%) | 282,395 |
| Historical Data for ROCK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.35 | 13.80 | 13.09 | 282,395 | 13.64 | +0.61 +4.68% |
| 02/08/10 | 13.52 | 13.80 | 12.93 | 147,503 | 13.03 | -0.48 -3.55% |
| 02/05/10 | 13.49 | 13.64 | 13.12 | 197,297 | 13.51 | +0.01 +0.07% |
| 02/04/10 | 14.50 | 14.50 | 13.30 | 250,050 | 13.50 | -1.22 -8.29% |
| 02/03/10 | 14.56 | 14.92 | 14.27 | 279,342 | 14.72 | +0.08 +0.51% |
| 02/02/10 | 14.87 | 15.00 | 14.48 | 199,629 | 14.64 | -0.17 -1.11% |
| 02/01/10 | 14.07 | 14.88 | 13.83 | 173,110 | 14.81 | +0.87 +6.24% |
| 01/29/10 | 14.12 | 15.30 | 13.90 | 241,832 | 13.94 | +0.02 +0.14% |
| 01/28/10 | 14.20 | 14.26 | 13.79 | 177,631 | 13.92 | -0.17 -1.21% |
| 01/27/10 | 13.61 | 14.13 | 13.55 | 156,659 | 14.09 | +0.39 +2.85% |
| 01/26/10 | 14.02 | 14.44 | 13.62 | 122,659 | 13.70 | -0.37 -2.63% |
| 01/25/10 | 14.45 | 14.54 | 13.96 | 119,313 | 14.07 | -0.15 -1.05% |
| 01/22/10 | 14.47 | 14.86 | 14.16 | 120,870 | 14.22 | -0.29 -2.00% |
| 01/21/10 | 15.47 | 15.69 | 14.40 | 182,268 | 14.51 | -0.86 -5.60% |
| 01/20/10 | 15.73 | 15.89 | 15.00 | 159,179 | 15.37 | -0.54 -3.39% |
| 01/19/10 | 15.73 | 16.19 | 15.73 | 271,069 | 15.91 | +0.20 +1.27% |
| 01/18/10 | 15.71 | 15.71 | 15.71 | 0 | 15.71 | 0.00 0.00% |
| 01/15/10 | 16.39 | 16.41 | 14.92 | 221,155 | 15.71 | -0.60 -3.68% |
| 01/14/10 | 16.16 | 16.49 | 16.09 | 54,645 | 16.31 | +0.01 +0.06% |
| 01/13/10 | 16.51 | 16.55 | 15.86 | 197,236 | 16.30 | -0.06 -0.37% |
| 01/12/10 | 17.00 | 17.00 | 16.05 | 240,599 | 16.36 | -1.07 -6.14% |
| 01/11/10 | 18.28 | 18.28 | 17.30 | 106,065 | 17.43 | -0.74 -4.07% |
| 01/08/10 | 17.38 | 18.28 | 17.38 | 123,485 | 18.17 | +0.75 +4.31% |
| 01/07/10 | 17.34 | 17.82 | 17.17 | 168,512 | 17.42 | 0.00 0.00% |
| 01/06/10 | 17.75 | 18.12 | 17.31 | 228,179 | 17.42 | -0.34 -1.91% |
| 01/05/10 | 16.79 | 17.86 | 16.71 | 288,428 | 17.76 | +0.96 +5.71% |
| 01/04/10 | 16.10 | 17.27 | 16.06 | 170,246 | 16.80 | +1.07 +6.80% |
| 01/01/10 | 15.73 | 15.73 | 15.73 | 0 | 15.73 | 0.00 0.00% |
| 12/31/09 | 16.55 | 16.74 | 15.70 | 115,170 | 15.73 | -0.84 -5.07% |
| 12/30/09 | 16.30 | 16.57 | 15.93 | 124,811 | 16.57 | +0.16 +0.98% |
| 12/29/09 | 16.17 | 16.50 | 16.10 | 256,238 | 16.41 | +0.25 +1.55% |
| 12/28/09 | 16.37 | 16.41 | 16.04 | 55,210 | 16.16 | -0.07 -0.43% |
| 12/25/09 | 16.31 | 16.49 | 16.21 | 22,621 | 16.23 | 0.00 0.00% |
| 12/24/09 | 16.31 | 16.49 | 16.21 | 22,621 | 16.23 | +0.01 +0.06% |
| 12/23/09 | 16.25 | 16.38 | 15.89 | 75,602 | 16.22 | +0.07 +0.43% |
| 12/22/09 | 16.08 | 16.60 | 16.01 | 191,096 | 16.15 | +0.12 +0.75% |
| 12/21/09 | 16.19 | 16.20 | 15.82 | 130,842 | 16.03 | +0.03 +0.19% |
| 12/18/09 | 16.20 | 16.20 | 15.83 | 354,781 | 16.00 | -0.07 -0.44% |
| 12/17/09 | 15.95 | 16.24 | 15.81 | 166,086 | 16.07 | -0.08 -0.50% |
| 12/16/09 | 16.14 | 16.25 | 15.92 | 166,921 | 16.15 | +0.20 +1.25% |
| 12/15/09 | 16.43 | 16.44 | 15.89 | 275,678 | 15.95 | -0.50 -3.04% |
| 12/14/09 | 16.09 | 16.46 | 15.86 | 66,127 | 16.45 | +0.52 +3.26% |
| 12/11/09 | 15.70 | 16.16 | 15.61 | 118,582 | 15.93 | +0.32 +2.05% |
| 12/10/09 | 16.04 | 16.29 | 15.54 | 172,337 | 15.61 | -0.38 -2.38% |
| 12/09/09 | 15.88 | 16.18 | 15.72 | 113,273 | 15.99 | +0.08 +0.50% |
| 12/08/09 | 16.01 | 16.22 | 15.76 | 133,271 | 15.91 | -0.24 -1.49% |
| 12/07/09 | 15.79 | 16.42 | 15.61 | 210,697 | 16.15 | +0.40 +2.54% |
| 12/04/09 | 15.69 | 16.05 | 14.82 | 256,695 | 15.75 | +0.46 +3.01% |
| 12/03/09 | 15.48 | 15.69 | 15.16 | 234,063 | 15.29 | -0.06 -0.39% |
| 12/02/09 | 15.40 | 15.71 | 15.16 | 168,469 | 15.35 | -0.11 -0.71% |
| \/ Download Data To Spreadsheet | ||||||
