Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.84	21.63	20.49	21.50	43,986	+0.69(+3.29%)
Jan 30, 2013	22.00	22.00	20.75	20.82	30,027	-1.17(-5.31%)
Jan 29, 2013	21.64	22.22	21.46	21.98	50,461	+0.28(+1.28%)
Jan 28, 2013	21.66	21.80	21.15	21.71	39,298	+0.19(+0.90%)
Jan 25, 2013	22.21	22.21	21.31	21.51	45,527	-0.48(-2.19%)
Jan 24, 2013	22.01	22.35	21.78	21.99	35,662	-0.05(-0.21%)
Jan 23, 2013	22.63	22.63	21.89	22.04	26,575	-0.71(-3.13%)
Jan 22, 2013	21.07	22.92	21.07	22.75	32,743	+0.51(+2.29%)
Jan 18, 2013	22.09	22.28	21.59	22.24	30,231	+0.09(+0.42%)
Jan 17, 2013	21.74	22.30	21.64	22.15	21,345	+0.55(+2.53%)
Jan 16, 2013	22.41	22.63	21.56	21.60	103,614	-0.98(-4.35%)
Jan 15, 2013	22.59	22.84	22.44	22.59	18,798	-0.12(-0.53%)
Jan 14, 2013	22.64	23.04	22.56	22.71	27,169	+0.08(+0.37%)
Jan 11, 2013	22.32	22.74	22.13	22.62	22,472	+0.33(+1.50%)
Jan 10, 2013	22.05	22.44	21.35	22.29	24,566	+0.31(+1.39%)
Jan 09, 2013	21.64	22.20	21.64	21.98	28,629	+0.32(+1.50%)
Jan 08, 2013	21.46	21.71	20.84	21.66	58,395	+0.16(+0.73%)
Jan 07, 2013	22.12	22.68	21.33	21.50	73,883	-0.90(-4.01%)
Jan 04, 2013	22.50	22.73	22.16	22.40	19,685	-0.04(-0.17%)
Jan 03, 2013	23.13	23.23	22.30	22.44	31,118	-0.67(-2.89%)
Jan 02, 2013	23.14	23.17	22.21	23.10	73,204	+0.89(+4.00%)
Dec 31, 2012	21.22	22.27	21.14	22.21	66,256	+0.95(+4.49%)
Dec 28, 2012	21.10	21.66	20.45	21.26	31,104	-0.10(-0.48%)
Dec 27, 2012	21.37	21.58	20.87	21.36	18,101	-0.07(-0.35%)
Dec 26, 2012	21.47	21.72	21.33	21.44	22,100	-0.06(-0.30%)
Dec 24, 2012	21.46	21.50	20.84	21.50	11,850	+0.16(+0.74%)
Dec 21, 2012	22.73	22.78	20.69	21.34	209,394	-1.59(-6.94%)
Dec 20, 2012	22.95	23.46	22.82	22.94	46,819	-0.04(-0.16%)
Dec 19, 2012	23.51	23.51	22.70	22.97	36,270	-0.46(-1.98%)
Dec 18, 2012	22.32	23.53	22.12	23.44	40,258	+1.09(+4.89%)
Dec 17, 2012	21.56	22.42	21.56	22.34	32,795	+0.89(+4.14%)
Dec 14, 2012	21.38	21.69	20.92	21.46	48,004	-0.15(-0.69%)
Dec 13, 2012	22.14	22.43	21.53	21.60	34,223	-0.61(-2.75%)
Dec 12, 2012	22.68	23.32	22.14	22.21	44,530	-0.46(-2.02%)
Dec 11, 2012	22.01	23.32	21.97	22.67	41,987	+0.88(+4.06%)
Dec 10, 2012	21.59	22.06	21.53	21.79	139,698	+0.19(+0.90%)
Dec 07, 2012	21.71	21.71	21.36	21.59	27,593	+0.10(+0.47%)
Dec 06, 2012	21.44	21.71	21.42	21.49	16,308	-0.18(-0.81%)
Dec 05, 2012	21.48	21.88	21.24	21.67	27,298	+0.31(+1.43%)
Dec 04, 2012	21.42	21.71	20.87	21.36	52,851	-0.19(-0.86%)
Nov 30, 2012	21.29	21.73	20.96	21.55	62,394	+0.33(+1.57%)
Nov 29, 2012	20.72	21.40	20.72	21.21	18,329	+0.73(+3.57%)
Nov 28, 2012	20.10	20.55	19.97	20.48	29,987	+0.28(+1.37%)
Nov 27, 2012	19.98	20.67	19.64	20.21	44,198	+0.23(+1.16%)
Nov 26, 2012	20.35	20.49	19.55	19.97	48,979	-0.54(-2.62%)
Nov 23, 2012	20.06	20.55	19.89	20.51	22,632	+0.63(+3.17%)
Nov 21, 2012	20.23	20.23	19.69	19.88	73,603	-0.21(-1.06%)
Nov 20, 2012	21.20	21.20	19.99	20.09	75,662	-1.15(-5.41%)
Nov 19, 2012	19.10	21.83	18.42	21.24	146,951	+2.51(+13.40%)
Nov 16, 2012	19.49	19.78	18.68	18.73	128,556	-0.79(-4.03%)
Nov 15, 2012	19.51	19.93	19.46	19.52	31,177	+0.07(+0.38%)
Nov 14, 2012	19.14	19.66	18.57	19.45	67,776	+0.39(+2.04%)
Nov 13, 2012	19.08	20.71	18.83	19.06	62,018	+0.06(+0.29%)
Nov 12, 2012	19.16	19.27	18.77	19.00	41,375	-0.22(-1.16%)
Nov 09, 2012	19.07	19.56	18.87	19.22	44,081	+0.01(+0.05%)
Nov 08, 2012	19.81	20.04	19.06	19.21	50,735	-0.57(-2.90%)
Nov 07, 2012	20.31	20.46	19.33	19.79	58,531	-0.72(-3.52%)
Nov 06, 2012	20.15	20.67	20.08	20.51	36,278	+0.29(+1.46%)
Nov 05, 2012	20.06	20.40	19.57	20.22	77,399	+0.29(+1.43%)
Nov 02, 2012	21.10	21.10	19.81	19.93	77,494	-0.92(-4.42%)

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.