GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.06	15.25	14.90	15.21	438,978	+0.20(+1.33%)
Mar 30, 2004	15.03	15.03	14.82	15.01	635,877	-0.01(-0.09%)
Mar 29, 2004	14.58	15.03	14.57	15.03	380,098	+0.52(+3.59%)
Mar 26, 2004	14.48	14.64	14.41	14.51	331,711	+0.03(+0.19%)
Mar 25, 2004	14.10	14.50	14.10	14.48	534,440	+0.40(+2.88%)
Mar 24, 2004	14.27	14.27	13.95	14.07	482,993	-0.20(-1.39%)
Mar 23, 2004	14.68	14.68	14.12	14.27	470,750	-0.06(-0.43%)
Mar 22, 2004	14.72	14.72	14.26	14.33	729,882	-0.39(-2.66%)
Mar 19, 2004	14.68	14.84	14.58	14.72	471,187	+0.02(+0.14%)
Mar 18, 2004	14.96	14.99	14.57	14.70	419,011	-0.37(-2.46%)
Mar 17, 2004	14.75	15.23	14.72	15.07	631,942	+0.45(+3.05%)
Mar 16, 2004	15.03	15.13	14.50	14.63	775,937	-0.33(-2.20%)
Mar 15, 2004	15.40	15.40	14.47	14.96	577,872	-0.44(-2.85%)
Mar 12, 2004	15.30	15.56	15.11	15.40	369,604	+0.21(+1.40%)
Mar 11, 2004	15.51	15.79	15.18	15.18	436,501	-0.32(-2.08%)
Mar 10, 2004	15.54	15.68	15.35	15.51	720,700	-0.10(-0.66%)
Mar 09, 2004	16.19	16.19	15.58	15.61	760,051	-0.63(-3.89%)
Mar 08, 2004	16.33	16.36	16.16	16.24	419,594	-0.01(-0.08%)
Mar 05, 2004	16.04	16.31	16.03	16.25	1,254,266	+0.10(+0.59%)
Mar 04, 2004	16.12	16.20	15.99	16.16	584,139	+0.08(+0.47%)
Mar 03, 2004	16.19	16.19	15.84	16.08	523,509	-0.24(-1.47%)
Mar 02, 2004	16.29	16.36	16.25	16.32	449,909	+0.10(+0.63%)
Mar 01, 2004	16.23	16.30	16.09	16.22	394,672	+0.08(+0.51%)
Feb 27, 2004	15.95	16.21	15.88	16.14	512,724	+0.19(+1.16%)
Feb 26, 2004	15.84	15.99	15.82	15.95	215,700	+0.12(+0.78%)
Feb 25, 2004	15.71	15.89	15.64	15.83	376,309	+0.03(+0.17%)
Feb 24, 2004	15.87	16.03	15.64	15.80	436,646	-0.10(-0.65%)
Feb 23, 2004	16.07	16.07	15.78	15.90	546,100	-0.21(-1.28%)
Feb 20, 2004	15.84	16.18	15.84	16.11	746,934	+0.27(+1.73%)
Feb 19, 2004	16.09	16.19	15.78	15.84	651,618	-0.22(-1.37%)
Feb 18, 2004	16.09	16.16	15.92	16.06	893,697	-0.07(-0.43%)
Feb 17, 2004	15.90	16.12	15.66	16.12	764,277	+0.36(+2.26%)
Feb 13, 2004	15.92	16.05	15.60	15.77	496,838	-0.12(-0.73%)
Feb 12, 2004	15.92	16.05	15.81	15.88	671,439	-0.10(-0.64%)
Feb 11, 2004	15.90	16.05	15.79	15.99	1,027,344	+0.09(+0.56%)
Feb 10, 2004	15.62	15.90	15.58	15.90	1,198,009	+0.28(+1.80%)
Feb 09, 2004	15.38	15.62	15.28	15.62	859,739	+0.25(+1.61%)
Feb 06, 2004	15.11	15.50	15.10	15.37	795,029	+0.23(+1.54%)
Feb 05, 2004	14.76	15.20	14.76	15.14	1,366,488	+0.38(+2.60%)
Feb 04, 2004	14.85	14.96	14.66	14.75	1,731,721	-0.23(-1.51%)
Feb 03, 2004	14.63	15.03	14.61	14.98	2,306,532	+0.35(+2.39%)
Feb 02, 2004	15.58	15.58	14.51	14.63	3,700,129	-0.88(-5.66%)
Jan 30, 2004	18.35	18.53	15.04	15.51	8,131,308	-2.85(-15.51%)
Jan 29, 2004	18.70	18.70	18.21	18.35	739,209	-0.19(-1.00%)
Jan 28, 2004	19.16	19.23	18.51	18.54	965,257	-0.62(-3.22%)
Jan 27, 2004	19.68	19.68	19.15	19.16	579,183	-0.47(-2.38%)
Jan 26, 2004	19.49	19.68	19.26	19.62	596,964	+0.07(+0.35%)
Jan 23, 2004	19.59	19.65	19.38	19.55	414,931	+0.05(+0.28%)
Jan 22, 2004	19.48	19.58	19.42	19.50	524,530	+0.01(+0.07%)
Jan 21, 2004	19.31	19.62	19.31	19.49	495,381	+0.03(+0.18%)
Jan 20, 2004	19.28	19.52	19.25	19.45	309,412	+0.16(+0.85%)
Jan 16, 2004	19.28	19.40	19.19	19.29	347,597	+0.11(+0.57%)
Jan 15, 2004	19.31	19.46	18.92	19.18	385,199	+0.00(+0.00%)
Jan 14, 2004	19.18	19.31	19.11	19.18	573,208	+0.00(+0.00%)
Jan 13, 2004	19.35	19.35	18.94	19.18	431,837	-0.12(-0.64%)
Jan 12, 2004	19.66	19.68	19.07	19.30	455,301	+0.02(+0.11%)
Jan 09, 2004	19.35	19.51	19.19	19.28	219,635	-0.17(-0.88%)
Jan 08, 2004	19.21	19.48	19.19	19.45	542,164	+0.31(+1.61%)
Jan 07, 2004	19.20	19.22	18.99	19.14	561,694	-0.07(-0.36%)
Jan 06, 2004	19.36	19.36	19.09	19.21	430,817	-0.18(-0.92%)
Jan 05, 2004	19.35	19.51	19.20	19.39	486,782	+0.09(+0.46%)

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.