Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.64	20.64	19.02	20.46	64,414	-0.18(-0.87%)
Mar 28, 2014	20.31	20.87	20.24	20.64	21,992	+0.33(+1.63%)
Mar 27, 2014	20.45	20.86	20.19	20.30	21,398	-0.32(-1.56%)
Mar 26, 2014	21.16	21.16	20.52	20.63	47,686	-0.28(-1.36%)
Mar 25, 2014	20.92	21.04	20.80	20.91	23,324	+0.19(+0.91%)
Mar 24, 2014	20.93	20.98	20.31	20.72	40,441	-0.24(-1.13%)
Mar 21, 2014	20.12	21.25	19.69	20.96	94,291	+0.98(+4.93%)
Mar 20, 2014	20.29	20.48	19.82	19.97	24,068	-0.29(-1.45%)
Mar 19, 2014	21.05	21.36	20.05	20.27	20,150	-0.75(-3.56%)
Mar 18, 2014	20.20	21.27	20.20	21.01	54,327	+0.88(+4.37%)
Mar 17, 2014	19.85	20.15	19.73	20.13	25,970	+0.44(+2.21%)
Mar 14, 2014	19.64	19.91	19.56	19.70	21,858	-0.05(-0.24%)
Mar 13, 2014	20.07	20.07	19.32	19.75	35,089	-0.18(-0.90%)
Mar 12, 2014	20.11	20.67	19.66	19.93	24,768	-0.32(-1.59%)
Mar 11, 2014	20.46	20.63	19.97	20.25	37,920	-0.15(-0.74%)
Mar 10, 2014	20.08	20.67	19.89	20.40	45,168	+0.19(+0.93%)
Mar 07, 2014	20.15	20.21	19.55	20.21	15,329	+0.23(+1.13%)
Mar 06, 2014	19.80	20.03	19.72	19.98	19,449	+0.14(+0.71%)
Mar 05, 2014	19.62	19.95	19.51	19.84	72,890	+0.10(+0.53%)
Mar 04, 2014	19.39	19.96	19.29	19.74	67,251	+0.68(+3.56%)
Mar 03, 2014	19.49	19.88	18.91	19.06	43,855	-0.70(-3.53%)
Feb 28, 2014	19.79	19.79	18.77	19.76	65,733	+0.00(+0.00%)
Feb 27, 2014	19.31	19.88	19.14	19.76	45,590	+0.41(+2.14%)
Feb 26, 2014	19.57	19.71	19.31	19.34	17,338	-0.07(-0.34%)
Feb 25, 2014	19.88	19.88	19.31	19.41	11,767	-0.36(-1.81%)
Feb 24, 2014	19.79	19.92	19.31	19.77	33,066	+0.46(+2.39%)
Feb 21, 2014	19.70	19.70	19.28	19.31	27,080	-0.26(-1.35%)
Feb 20, 2014	18.96	19.65	18.92	19.57	24,811	+0.69(+3.64%)
Feb 19, 2014	19.53	19.79	18.85	18.88	37,123	-0.78(-3.98%)
Feb 18, 2014	19.69	19.88	18.87	19.66	23,210	-0.06(-0.29%)
Feb 14, 2014	19.66	19.72	19.72	19.72	29,505	+0.04(+0.19%)
Feb 13, 2014	19.21	19.79	19.21	19.68	18,293	+0.23(+1.16%)
Feb 12, 2014	18.84	19.64	18.84	19.46	44,902	+0.60(+3.20%)
Feb 11, 2014	18.06	18.99	18.03	18.85	27,708	+0.81(+4.49%)
Feb 10, 2014	17.77	18.17	17.32	18.04	29,096	+0.24(+1.32%)
Feb 07, 2014	17.82	18.10	17.52	17.81	36,796	+0.09(+0.53%)
Feb 06, 2014	17.49	18.12	17.49	17.71	37,446	+0.26(+1.51%)
Feb 05, 2014	17.88	17.88	17.02	17.45	46,293	-0.59(-3.29%)
Feb 04, 2014	18.15	18.34	17.89	18.04	30,013	-0.04(-0.21%)
Feb 03, 2014	19.09	19.19	17.90	18.08	68,907	-1.01(-5.28%)
Jan 31, 2014	19.33	19.41	19.01	19.09	40,288	-0.70(-3.52%)
Jan 30, 2014	19.29	20.24	19.08	19.79	40,985	+0.73(+3.86%)
Jan 29, 2014	19.76	19.81	18.83	19.05	33,149	-0.97(-4.85%)
Jan 28, 2014	19.85	20.08	19.11	20.02	46,392	+0.19(+0.95%)
Jan 27, 2014	20.12	20.58	19.41	19.83	35,866	-0.27(-1.36%)
Jan 24, 2014	20.98	21.24	19.96	20.11	36,235	-0.94(-4.48%)
Jan 23, 2014	21.56	21.56	20.84	21.05	21,048	-0.61(-2.83%)
Jan 22, 2014	21.84	21.98	21.66	21.66	17,188	+0.05(+0.22%)
Jan 21, 2014	21.50	21.70	21.11	21.61	18,266	+0.32(+1.50%)
Jan 17, 2014	21.52	21.29	21.29	21.29	13,903	-0.23(-1.05%)
Jan 16, 2014	21.84	21.90	21.45	21.52	14,812	-0.42(-1.93%)
Jan 15, 2014	22.22	22.28	21.84	21.94	15,037	-0.27(-1.23%)
Jan 14, 2014	21.81	22.42	21.80	22.22	17,007	+0.57(+2.61%)
Jan 13, 2014	21.76	21.97	21.40	21.65	22,508	-0.24(-1.12%)
Jan 10, 2014	22.01	22.01	21.75	21.90	36,509	-0.06(-0.26%)
Jan 09, 2014	22.22	22.22	21.81	21.95	25,874	-0.12(-0.55%)
Jan 08, 2014	21.67	22.51	21.07	22.08	93,709	+0.32(+1.47%)
Jan 07, 2014	21.25	22.04	21.19	21.76	22,404	+0.72(+3.40%)
Jan 06, 2014	20.96	21.34	20.72	21.04	30,593	+0.07(+0.31%)
Jan 03, 2014	20.91	21.24	20.49	20.97	35,274	+0.14(+0.68%)

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.