GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.00	23.13	22.86	22.91	480,702	-0.10(-0.42%)
May 27, 2005	22.86	23.05	22.81	23.00	498,183	+0.09(+0.39%)
May 26, 2005	23.00	23.05	22.86	22.92	1,183,403	+0.02(+0.09%)
May 25, 2005	23.03	23.11	22.74	22.89	478,226	-0.16(-0.68%)
May 24, 2005	23.13	23.20	22.87	23.05	379,027	+0.11(+0.48%)
May 23, 2005	23.12	23.26	22.78	22.94	465,407	-0.14(-0.59%)
May 20, 2005	23.27	23.27	22.78	23.08	292,063	-0.14(-0.62%)
May 19, 2005	23.27	23.36	23.00	23.22	349,456	-0.04(-0.18%)
May 18, 2005	23.00	23.46	22.87	23.27	442,246	+0.55(+2.42%)
May 17, 2005	22.24	22.87	22.11	22.72	468,758	+0.44(+1.97%)
May 16, 2005	21.90	22.28	21.90	22.28	536,202	+0.43(+1.95%)
May 13, 2005	22.31	22.31	21.58	21.85	422,144	-0.34(-1.55%)
May 12, 2005	22.87	23.00	22.11	22.19	508,962	-0.62(-2.74%)
May 11, 2005	22.67	22.87	22.43	22.82	394,030	+0.21(+0.94%)
May 10, 2005	22.93	22.93	22.59	22.61	569,268	-0.43(-1.88%)
May 09, 2005	22.67	23.05	22.64	23.04	530,229	+0.37(+1.64%)
May 06, 2005	22.59	22.72	22.32	22.67	701,243	+0.16(+0.73%)
May 05, 2005	22.72	22.96	22.38	22.50	528,336	-0.31(-1.35%)
May 04, 2005	22.48	22.91	22.43	22.81	750,624	+0.28(+1.25%)
May 03, 2005	22.76	22.83	22.37	22.53	656,086	-0.35(-1.53%)
May 02, 2005	22.46	22.89	22.35	22.88	534,891	+0.42(+1.86%)
Apr 29, 2005	22.52	22.54	22.17	22.46	1,090,904	+0.03(+0.12%)
Apr 28, 2005	22.58	22.58	22.27	22.43	942,469	-0.14(-0.61%)
Apr 27, 2005	23.20	23.20	22.42	22.57	1,021,566	-0.67(-2.89%)
Apr 26, 2005	23.51	23.67	23.24	23.24	1,169,419	-0.33(-1.40%)
Apr 25, 2005	23.17	23.61	23.00	23.57	782,817	+0.49(+2.14%)
Apr 22, 2005	23.13	23.35	22.76	23.08	789,518	-0.06(-0.27%)
Apr 21, 2005	22.83	23.15	22.65	23.14	802,336	+0.71(+3.15%)
Apr 20, 2005	22.52	23.00	22.15	22.43	707,798	-0.03(-0.12%)
Apr 19, 2005	22.00	22.50	21.96	22.46	718,578	+0.57(+2.60%)
Apr 18, 2005	21.71	22.07	21.66	21.89	473,710	+0.19(+0.85%)
Apr 15, 2005	22.04	22.28	21.65	21.71	588,059	-0.37(-1.68%)
Apr 14, 2005	22.60	22.60	22.05	22.08	814,573	-0.52(-2.31%)
Apr 13, 2005	23.24	23.44	22.57	22.60	504,155	-0.57(-2.46%)
Apr 12, 2005	23.20	23.40	22.68	23.17	613,988	+0.01(+0.03%)
Apr 11, 2005	22.86	23.27	22.86	23.16	550,914	+0.27(+1.17%)
Apr 08, 2005	23.22	23.47	22.80	22.89	492,939	-0.40(-1.71%)
Apr 07, 2005	23.07	23.31	23.07	23.29	554,847	+0.15(+0.65%)
Apr 06, 2005	23.18	23.28	23.08	23.14	738,534	-0.04(-0.18%)
Apr 05, 2005	22.90	23.23	22.89	23.18	715,227	+0.27(+1.20%)
Apr 04, 2005	22.62	22.99	22.52	22.91	522,218	+0.29(+1.27%)
Apr 01, 2005	22.76	22.82	22.48	22.62	600,878	-0.16(-0.72%)
Mar 31, 2005	22.85	22.92	22.67	22.78	1,003,649	-0.08(-0.33%)
Mar 30, 2005	22.41	22.86	22.41	22.86	525,422	+0.48(+2.15%)
Mar 29, 2005	22.69	23.06	22.33	22.38	875,753	-0.30(-1.33%)
Mar 28, 2005	22.65	23.06	22.53	22.68	644,724	+0.05(+0.24%)
Mar 24, 2005	22.08	22.74	22.08	22.63	1,271,677	+0.55(+2.49%)
Mar 23, 2005	21.93	22.52	21.75	22.08	1,614,433	+0.18(+0.82%)
Mar 22, 2005	22.65	22.85	21.86	21.90	1,062,936	-0.84(-3.71%)
Mar 21, 2005	22.23	22.86	22.21	22.74	1,505,619	+0.50(+2.25%)
Mar 18, 2005	21.97	22.24	21.71	22.24	1,200,592	+0.36(+1.63%)
Mar 17, 2005	21.76	21.94	21.61	21.89	482,596	+0.26(+1.21%)
Mar 16, 2005	21.67	21.76	21.54	21.62	614,280	-0.03(-0.16%)
Mar 15, 2005	21.66	21.79	21.59	21.66	329,354	+0.04(+0.19%)
Mar 14, 2005	21.57	21.71	21.52	21.62	303,571	+0.05(+0.22%)
Mar 11, 2005	21.45	21.60	21.27	21.57	535,473	+0.12(+0.54%)
Mar 10, 2005	21.08	21.49	21.08	21.45	694,834	+0.38(+1.79%)
Mar 09, 2005	21.22	21.32	20.95	21.08	395,778	-0.21(-1.00%)
Mar 08, 2005	21.52	21.52	21.24	21.29	491,191	-0.27(-1.24%)
Mar 07, 2005	21.25	21.71	21.25	21.56	1,186,753	+0.24(+1.13%)
Mar 04, 2005	20.97	21.34	20.95	21.32	434,817	+0.36(+1.70%)
Mar 03, 2005	20.95	21.08	20.62	20.96	599,276	+0.08(+0.36%)
Mar 02, 2005	20.67	21.10	20.61	20.88	438,459	+0.14(+0.70%)

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.