Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.55	26.06	25.52	25.64	46,642	-0.02(-0.07%)
Apr 27, 2012	24.67	25.83	24.67	25.66	95,173	+1.14(+4.67%)
Apr 26, 2012	24.22	24.80	24.22	24.51	44,338	+0.14(+0.56%)
Apr 25, 2012	24.32	24.78	24.19	24.38	41,144	+0.43(+1.80%)
Apr 24, 2012	23.31	24.13	23.11	23.95	49,740	+0.63(+2.71%)
Apr 23, 2012	23.33	23.72	22.92	23.32	56,569	-0.52(-2.19%)
Apr 20, 2012	23.57	24.09	23.45	23.84	54,136	+0.70(+3.05%)
Apr 19, 2012	23.42	23.65	22.99	23.13	33,462	-0.26(-1.10%)
Apr 18, 2012	23.65	23.85	23.03	23.39	45,299	-0.38(-1.58%)
Apr 17, 2012	23.60	24.41	23.60	23.76	50,139	+0.43(+1.84%)
Apr 16, 2012	23.96	23.96	23.30	23.33	68,899	-0.47(-1.96%)
Apr 13, 2012	24.30	24.38	23.68	23.80	69,130	-0.63(-2.58%)
Apr 12, 2012	23.88	24.76	23.76	24.43	68,172	+0.51(+2.14%)
Apr 11, 2012	24.51	24.54	23.81	23.92	72,778	-0.21(-0.87%)
Apr 10, 2012	24.88	24.91	23.98	24.13	130,887	-0.77(-3.09%)
Apr 09, 2012	24.94	25.44	24.84	24.90	44,445	-0.68(-2.65%)
Apr 05, 2012	25.48	26.10	25.36	25.58	51,230	-0.05(-0.18%)
Apr 04, 2012	26.26	26.30	25.31	25.62	59,422	-1.10(-4.11%)
Apr 03, 2012	26.92	27.09	26.48	26.72	125,647	-0.27(-0.98%)
Apr 02, 2012	26.60	27.21	26.23	26.99	102,519	+0.20(+0.75%)
Mar 30, 2012	27.11	27.81	26.78	26.78	72,041	-0.01(-0.03%)
Mar 29, 2012	26.36	26.90	26.23	26.79	29,103	+0.14(+0.52%)
Mar 28, 2012	26.87	26.88	26.28	26.66	65,717	-0.27(-0.99%)
Mar 27, 2012	28.39	28.39	26.90	26.92	70,888	-1.38(-4.88%)
Mar 26, 2012	27.96	28.34	27.72	28.30	44,723	+0.61(+2.21%)
Mar 23, 2012	26.71	27.81	26.46	27.69	67,934	+1.19(+4.49%)
Mar 22, 2012	26.52	26.73	26.28	26.50	74,467	-0.38(-1.40%)
Mar 21, 2012	27.28	27.37	26.52	26.88	38,584	-0.27(-1.01%)
Mar 20, 2012	27.94	28.25	27.06	27.15	36,570	-1.19(-4.20%)
Mar 19, 2012	27.87	28.70	27.60	28.34	61,193	+0.50(+1.81%)
Mar 16, 2012	28.00	28.30	27.59	27.84	89,395	-0.02(-0.07%)
Mar 15, 2012	27.98	28.22	27.53	27.85	75,142	+0.03(+0.10%)
Mar 14, 2012	27.75	28.04	27.53	27.83	67,303	+0.14(+0.50%)
Mar 13, 2012	27.32	27.73	26.72	27.69	52,910	+0.68(+2.51%)
Mar 12, 2012	27.08	27.08	26.58	27.01	55,920	+0.02(+0.07%)
Mar 09, 2012	26.81	27.84	26.54	26.99	59,406	+0.18(+0.68%)
Mar 08, 2012	26.88	26.90	26.23	26.81	40,564	+0.18(+0.69%)
Mar 07, 2012	26.20	26.74	25.78	26.63	71,292	+0.63(+2.42%)
Mar 06, 2012	25.90	26.12	25.63	26.00	113,505	-0.35(-1.32%)
Mar 05, 2012	26.33	26.46	25.75	26.35	80,142	-0.05(-0.21%)
Mar 02, 2012	27.17	27.28	26.03	26.40	128,515	-0.77(-2.82%)
Mar 01, 2012	26.89	27.74	26.57	27.17	77,372	+0.66(+2.48%)
Feb 29, 2012	30.01	30.41	26.51	26.51	300,804	-3.36(-11.24%)
Feb 28, 2012	30.38	31.18	29.37	29.87	460,162	-1.62(-5.15%)
Feb 27, 2012	31.74	32.36	31.31	31.49	185,020	+0.46(+1.47%)
Feb 24, 2012	31.08	31.38	30.85	31.03	52,409	+0.00(+0.00%)
Feb 23, 2012	31.33	31.33	30.90	31.03	81,744	+0.09(+0.29%)
Feb 22, 2012	30.65	31.43	30.65	30.94	42,582	+0.21(+0.68%)
Feb 21, 2012	30.83	31.10	30.29	30.73	51,722	-0.13(-0.41%)
Feb 17, 2012	30.84	31.07	30.27	30.86	61,995	+0.19(+0.62%)
Feb 16, 2012	29.56	31.06	29.22	30.67	66,362	+1.03(+3.48%)
Feb 15, 2012	30.18	30.33	29.49	29.64	32,052	-0.33(-1.10%)
Feb 14, 2012	30.57	30.57	29.42	29.97	47,216	-0.84(-2.72%)
Feb 13, 2012	30.37	30.89	29.72	30.81	22,501	+0.95(+3.18%)
Feb 10, 2012	29.93	30.83	29.66	29.86	56,081	-0.62(-2.03%)
Feb 09, 2012	30.29	30.57	30.02	30.48	33,047	+0.20(+0.66%)
Feb 08, 2012	30.13	30.45	29.46	30.28	56,937	+0.28(+0.94%)
Feb 07, 2012	29.70	30.25	29.28	29.99	33,244	+0.15(+0.49%)
Feb 06, 2012	29.77	30.19	29.34	29.85	38,348	-0.20(-0.67%)
Feb 03, 2012	29.74	30.27	28.98	30.05	69,803	+1.11(+3.85%)
Feb 02, 2012	27.85	29.08	27.85	28.94	66,144	+0.98(+3.52%)

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.