GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.52	16.71	16.40	16.61	196,791	+0.07(+0.41%)
Nov 26, 2003	16.87	16.90	16.33	16.54	303,307	-0.27(-1.63%)
Nov 25, 2003	16.30	16.85	16.30	16.81	657,240	+0.51(+3.14%)
Nov 24, 2003	16.06	16.30	15.91	16.30	480,786	+0.31(+1.97%)
Nov 21, 2003	16.01	16.05	15.89	15.99	304,478	-0.02(-0.13%)
Nov 20, 2003	16.23	16.27	16.03	16.01	564,770	-0.42(-2.54%)
Nov 19, 2003	16.38	16.43	16.10	16.42	379,976	+0.05(+0.33%)
Nov 18, 2003	16.13	16.40	16.08	16.37	650,509	+0.24(+1.48%)
Nov 17, 2003	15.87	16.15	15.87	16.13	469,666	-0.18(-1.09%)
Nov 14, 2003	16.71	16.71	16.25	16.31	420,358	-0.40(-2.41%)
Nov 13, 2003	16.74	16.79	16.56	16.71	269,070	-0.08(-0.45%)
Nov 12, 2003	16.46	16.83	16.30	16.79	799,017	+0.31(+1.91%)
Nov 11, 2003	16.40	16.51	16.20	16.47	524,387	+0.07(+0.42%)
Nov 10, 2003	16.90	16.98	16.42	16.40	618,613	-0.57(-3.38%)
Nov 07, 2003	16.92	17.06	16.89	16.98	706,694	+0.13(+0.77%)
Nov 06, 2003	16.34	16.87	16.23	16.85	679,772	+0.53(+3.22%)
Nov 05, 2003	15.77	16.34	16.16	16.32	542,530	+0.21(+1.32%)
Nov 04, 2003	15.77	16.11	15.77	16.11	790,332	+0.40(+2.52%)
Nov 03, 2003	15.37	15.72	15.56	15.71	423,466	+0.34(+2.22%)
Oct 31, 2003	15.65	15.66	15.30	15.37	494,246	-0.25(-1.58%)
Oct 30, 2003	15.69	15.69	15.49	15.62	266,875	+0.00(+0.00%)
Oct 29, 2003	15.49	15.63	15.26	15.62	456,790	+0.13(+0.84%)
Oct 28, 2003	15.00	15.49	15.00	15.49	558,771	+0.66(+4.42%)
Oct 27, 2003	14.56	14.96	14.56	14.83	497,758	+0.23(+1.59%)
Oct 24, 2003	14.82	14.82	14.20	14.60	1,220,839	-0.23(-1.52%)
Oct 23, 2003	15.36	15.58	14.56	14.82	888,854	-0.31(-2.08%)
Oct 22, 2003	15.45	15.45	14.97	15.14	585,107	-0.34(-2.21%)
Oct 21, 2003	15.28	15.48	15.28	15.48	602,957	+0.21(+1.34%)
Oct 20, 2003	15.30	15.31	14.92	15.28	325,693	-0.04(-0.27%)
Oct 17, 2003	15.62	15.62	15.15	15.32	538,433	-0.21(-1.36%)
Oct 16, 2003	15.34	15.55	15.34	15.53	583,351	+0.14(+0.93%)
Oct 15, 2003	15.49	15.51	15.21	15.38	416,847	-0.09(-0.57%)
Oct 14, 2003	15.31	15.52	15.19	15.47	285,750	+0.17(+1.12%)
Oct 13, 2003	15.12	15.24	15.07	15.30	362,272	+0.18(+1.22%)
Oct 10, 2003	15.28	15.33	14.89	15.12	276,093	-0.05(-0.36%)
Oct 09, 2003	15.17	15.58	15.17	15.17	976,788	+0.14(+0.91%)
Oct 08, 2003	15.17	15.25	14.97	15.04	308,867	-0.16(-1.03%)
Oct 07, 2003	14.93	15.21	14.78	15.19	538,726	+0.16(+1.09%)
Oct 06, 2003	15.15	15.15	14.93	15.03	259,121	+0.05(+0.37%)
Oct 03, 2003	14.87	15.10	14.87	14.97	648,315	+0.19(+1.29%)
Oct 02, 2003	14.63	14.81	14.54	14.78	493,515	+0.18(+1.22%)
Oct 01, 2003	14.35	14.69	14.24	14.61	694,989	+0.15(+1.04%)
Sep 30, 2003	14.53	14.59	14.27	14.46	433,234	-0.08(-0.52%)
Sep 29, 2003	14.52	14.57	14.35	14.53	488,687	+0.11(+0.76%)
Sep 26, 2003	14.81	14.81	14.31	14.42	865,590	-0.39(-2.63%)
Sep 25, 2003	15.48	15.48	14.72	14.81	997,565	-0.50(-3.26%)
Sep 24, 2003	15.69	15.69	15.50	15.31	730,689	-0.38(-2.40%)
Sep 23, 2003	15.51	15.79	15.43	15.69	422,845	+0.18(+1.15%)
Sep 22, 2003	15.73	15.73	15.40	15.51	451,084	-0.29(-1.86%)
Sep 19, 2003	15.89	15.89	15.72	15.80	364,027	-0.09(-0.56%)
Sep 18, 2003	15.82	15.86	15.73	15.89	719,569	+0.16(+1.04%)
Sep 17, 2003	15.65	16.03	15.61	15.73	1,128,515	+0.13(+0.83%)
Sep 16, 2003	15.39	15.65	15.39	15.60	483,127	+0.32(+2.10%)
Sep 15, 2003	15.31	15.36	15.14	15.28	545,895	+0.03(+0.18%)
Sep 12, 2003	15.12	15.25	15.04	15.25	284,579	+0.11(+0.72%)
Sep 11, 2003	14.97	15.23	14.97	15.14	568,281	+0.00(+0.00%)
Sep 10, 2003	15.38	15.38	14.97	15.14	666,604	-0.24(-1.56%)
Sep 09, 2003	15.63	15.63	15.34	15.38	651,241	-0.20(-1.27%)
Sep 08, 2003	15.89	15.89	15.38	15.58	1,119,737	+0.77(+5.17%)
Sep 05, 2003	14.93	15.01	14.59	14.81	707,279	-0.18(-1.19%)
Sep 04, 2003	15.02	15.04	14.83	14.99	449,182	-0.02(-0.14%)
Sep 03, 2003	14.83	15.17	14.69	15.01	1,238,104	+0.31(+2.14%)

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.