Genesis Energy LP (NY: GEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.545	4.618	4.545	4.607	50,576	-0.00(-0.08%)
May 30, 2006	4.603	4.614	4.565	4.611	37,541	-0.06(-1.23%)
May 26, 2006	4.572	4.680	4.572	4.668	42,494	+0.10(+2.10%)
May 25, 2006	4.507	4.580	4.507	4.572	18,770	+0.02(+0.34%)
May 24, 2006	4.545	4.603	4.503	4.557	122,791	+0.01(+0.25%)
May 23, 2006	4.526	4.545	4.526	4.545	27,634	+0.00(+0.00%)
May 22, 2006	4.526	4.576	4.526	4.545	31,805	-0.02(-0.42%)
May 19, 2006	4.603	4.603	4.534	4.565	35,455	-0.02(-0.50%)
May 18, 2006	4.545	4.595	4.526	4.588	37,802	+0.00(+0.08%)
May 17, 2006	4.595	4.603	4.526	4.584	68,825	-0.00(-0.08%)
May 16, 2006	4.588	4.603	4.565	4.588	31,023	+0.00(+0.08%)
May 15, 2006	4.591	4.641	4.584	4.584	49,272	-0.02(-0.42%)
May 12, 2006	4.718	4.737	4.599	4.603	49,533	-0.06(-1.23%)
May 11, 2006	4.699	4.737	4.626	4.660	36,759	+0.02(+0.41%)
May 10, 2006	4.745	4.745	4.641	4.641	52,401	-0.10(-2.18%)
May 09, 2006	4.756	4.772	4.699	4.745	71,693	-0.01(-0.24%)
May 08, 2006	4.756	4.776	4.680	4.756	139,997	+0.05(+0.98%)
May 05, 2006	4.718	4.810	4.707	4.710	231,504	-0.01(-0.16%)
May 04, 2006	4.660	4.730	4.622	4.718	66,479	+0.07(+1.40%)
May 03, 2006	4.776	4.776	4.588	4.653	47,187	-0.08(-1.70%)
May 02, 2006	4.718	4.764	4.660	4.733	108,713	+0.02(+0.33%)

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.