Genesis Energy LP (NY: GEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.937	5.056	4.833	4.990	215,315	+0.18(+3.67%)
May 28, 2009	4.940	4.948	4.814	4.814	164,433	-0.02(-0.40%)
May 27, 2009	5.052	5.052	4.795	4.833	186,090	-0.08(-1.56%)
May 26, 2009	4.779	4.979	4.760	4.910	339,034	+0.02(+0.39%)
May 22, 2009	4.795	4.987	4.776	4.891	186,176	+0.06(+1.27%)
May 21, 2009	4.741	4.963	4.741	4.829	308,511	-0.07(-1.33%)
May 20, 2009	4.856	5.044	4.630	4.894	343,602	+0.17(+3.66%)
May 19, 2009	4.787	4.814	4.630	4.722	163,891	-0.05(-0.97%)
May 18, 2009	4.856	4.910	4.710	4.768	289,800	+0.04(+0.89%)
May 15, 2009	4.461	4.799	4.461	4.726	196,729	+0.15(+3.18%)
May 14, 2009	4.423	4.772	4.315	4.580	369,893	+0.20(+4.55%)
May 13, 2009	4.530	4.591	4.342	4.380	179,301	-0.16(-3.47%)
May 12, 2009	4.707	4.722	4.507	4.538	195,553	-0.06(-1.25%)
May 11, 2009	4.561	4.691	4.496	4.595	249,266	+0.01(+0.25%)
May 08, 2009	4.745	4.802	4.572	4.584	359,384	-0.03(-0.58%)
May 07, 2009	4.987	5.079	4.599	4.611	333,882	-0.36(-7.18%)
May 06, 2009	5.117	5.117	4.618	4.967	399,384	+0.13(+2.61%)
May 05, 2009	4.772	5.021	4.760	4.841	266,175	+0.08(+1.77%)
May 04, 2009	4.660	5.025	4.660	4.756	328,940	+0.08(+1.72%)
May 01, 2009	4.676	4.763	4.603	4.676	149,383	+0.05(+0.99%)
Apr 30, 2009	4.914	4.914	4.630	4.630	334,526	-0.30(-6.14%)
Apr 29, 2009	4.787	5.082	4.776	4.933	440,450	+0.14(+2.88%)
Apr 28, 2009	4.580	4.795	4.545	4.795	351,144	+0.20(+4.28%)
Apr 27, 2009	4.488	4.707	4.488	4.598	252,887	+0.05(+1.16%)
Apr 24, 2009	4.538	4.603	4.507	4.545	232,586	+0.01(+0.25%)
Apr 23, 2009	4.542	4.599	4.492	4.534	205,262	+0.03(+0.77%)
Apr 22, 2009	4.476	4.565	4.354	4.499	189,356	+0.02(+0.43%)
Apr 21, 2009	4.354	4.536	4.346	4.480	259,147	+0.13(+3.09%)
Apr 20, 2009	4.473	4.534	4.300	4.346	457,406	-0.19(-4.15%)
Apr 17, 2009	4.591	4.591	4.511	4.534	200,553	+0.00(+0.00%)
Apr 16, 2009	4.507	4.582	4.488	4.534	215,653	+0.03(+0.60%)
Apr 15, 2009	4.476	4.538	4.357	4.507	202,384	+0.00(+0.00%)
Apr 14, 2009	4.515	4.582	4.469	4.507	442,750	-0.02(-0.34%)
Apr 13, 2009	4.396	4.603	4.219	4.522	458,733	+0.02(+0.34%)
Apr 09, 2009	4.311	4.598	4.277	4.507	305,969	+0.31(+7.50%)
Apr 08, 2009	4.311	4.311	4.181	4.192	398,383	+0.00(+0.00%)
Apr 07, 2009	4.085	4.327	4.070	4.192	577,262	+0.12(+3.02%)
Apr 06, 2009	4.154	4.200	4.066	4.070	156,044	-0.11(-2.66%)
Apr 03, 2009	3.955	4.192	3.820	4.181	288,898	+0.23(+5.72%)
Apr 02, 2009	3.985	4.066	3.889	3.955	190,785	+0.10(+2.69%)
Apr 01, 2009	3.836	3.974	3.767	3.851	173,255	-0.07(-1.86%)
Mar 31, 2009	3.847	3.998	3.794	3.924	158,786	+0.08(+1.99%)
Mar 30, 2009	3.943	3.943	3.721	3.847	193,379	-0.31(-7.56%)
Mar 26, 2009	4.123	4.208	4.116	4.162	308,266	+0.07(+1.78%)
Mar 25, 2009	4.143	4.143	3.936	4.089	215,706	+0.18(+4.51%)
Mar 24, 2009	3.912	4.123	3.863	3.912	530,310	+0.02(+0.39%)
Mar 23, 2009	3.889	3.970	3.870	3.897	475,843	+0.25(+6.95%)
Mar 20, 2009	4.028	4.028	3.644	3.644	339,712	-0.29(-7.32%)
Mar 19, 2009	3.840	3.932	3.817	3.932	300,755	+0.10(+2.71%)
Mar 18, 2009	3.951	3.970	3.759	3.828	278,796	-0.12(-3.11%)
Mar 17, 2009	3.786	3.989	3.652	3.951	291,771	+0.11(+2.90%)
Mar 16, 2009	3.924	4.028	3.797	3.840	366,267	+0.00(+0.00%)
Mar 13, 2009	3.613	3.870	3.590	3.840	0	+0.29(+8.22%)
Mar 12, 2009	3.567	3.600	3.414	3.548	413,895	-0.05(-1.39%)
Mar 11, 2009	3.433	3.721	3.433	3.598	247,175	+0.20(+5.99%)
Mar 10, 2009	3.452	3.544	3.383	3.395	261,699	+0.08(+2.55%)
Mar 09, 2009	3.264	3.345	3.145	3.310	237,855	+0.10(+3.11%)
Mar 06, 2009	3.314	3.356	3.069	3.211	0	-0.07(-2.11%)
Mar 05, 2009	3.471	3.471	3.203	3.280	427,303	-0.21(-6.15%)
Mar 04, 2009	3.264	3.544	3.264	3.494	404,398	+0.01(+0.33%)

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.