Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.40	20.55	20.01	20.48	27,223	+0.09(+0.42%)
Jun 27, 2014	20.16	20.81	20.11	20.39	240,075	+0.02(+0.09%)
Jun 26, 2014	20.76	20.76	19.54	20.38	19,257	+0.55(+2.78%)
Jun 25, 2014	19.41	19.87	19.22	19.82	28,158	+0.26(+1.31%)
Jun 24, 2014	20.20	20.70	19.32	19.57	23,491	-0.57(-2.84%)
Jun 23, 2014	20.57	20.57	19.97	20.14	14,434	-0.42(-2.04%)
Jun 20, 2014	20.47	20.64	20.41	20.56	73,438	+0.21(+1.03%)
Jun 19, 2014	20.12	20.45	19.80	20.35	22,518	+0.42(+2.10%)
Jun 18, 2014	20.32	20.52	19.67	19.93	21,242	-0.31(-1.53%)
Jun 17, 2014	19.70	20.65	19.16	20.24	33,009	+0.42(+2.14%)
Jun 16, 2014	19.61	19.99	19.22	19.81	28,478	+0.24(+1.22%)
Jun 13, 2014	19.93	19.93	19.50	19.58	18,390	-0.17(-0.87%)
Jun 12, 2014	20.29	20.54	19.67	19.75	15,498	-0.52(-2.58%)
Jun 11, 2014	20.23	20.55	19.98	20.27	26,461	+0.02(+0.09%)
Jun 10, 2014	20.77	20.84	20.25	20.25	21,373	+0.10(+0.52%)
Jun 06, 2014	19.84	20.24	19.84	20.15	35,291	+0.47(+2.37%)
Jun 05, 2014	17.83	19.75	17.75	19.68	74,221	+2.13(+12.15%)
Jun 04, 2014	17.59	17.99	17.36	17.55	24,367	-0.11(-0.65%)
Jun 03, 2014	18.06	18.79	17.44	17.66	40,343	-0.42(-2.32%)
Jun 02, 2014	18.73	18.94	17.96	18.08	23,352	-0.68(-3.60%)
May 30, 2014	19.02	19.34	18.57	18.76	28,134	-0.14(-0.76%)
May 29, 2014	18.83	19.15	18.47	18.90	19,912	+0.28(+1.48%)
May 28, 2014	19.74	19.74	18.53	18.62	32,894	-1.08(-5.50%)
May 27, 2014	18.89	19.91	18.51	19.71	23,585	+1.06(+5.66%)
May 23, 2014	18.29	18.65	18.65	18.65	17,337	+0.21(+1.14%)
May 22, 2014	18.13	18.45	17.90	18.44	10,094	+0.45(+2.48%)
May 21, 2014	17.70	18.21	17.40	18.00	36,458	+0.30(+1.72%)
May 20, 2014	18.50	18.50	17.44	17.69	56,220	-0.77(-4.18%)
May 19, 2014	18.22	18.56	18.22	18.46	13,896	+0.24(+1.31%)
May 16, 2014	17.84	18.26	17.68	18.23	20,988	+0.34(+1.92%)
May 15, 2014	17.79	18.05	17.23	17.88	49,874	-0.01(-0.05%)
May 14, 2014	19.05	19.05	17.82	17.89	37,273	-1.26(-6.56%)
May 13, 2014	19.82	20.00	19.11	19.15	22,771	-0.65(-3.27%)
May 12, 2014	18.99	20.38	18.70	19.80	59,121	+0.97(+5.16%)
May 09, 2014	17.70	19.47	17.70	18.82	46,059	+1.21(+6.86%)
May 08, 2014	18.51	18.61	17.58	17.62	36,076	-0.83(-4.52%)
May 07, 2014	18.22	18.52	17.68	18.45	50,369	+0.30(+1.67%)
May 06, 2014	18.41	18.96	17.99	18.15	65,845	-0.26(-1.39%)
May 05, 2014	20.51	20.51	18.13	18.40	38,005	-0.04(-0.21%)
May 02, 2014	18.55	20.12	18.31	18.44	41,391	+0.07(+0.36%)
May 01, 2014	18.99	19.05	17.99	18.37	65,996	-0.62(-3.24%)
Apr 30, 2014	18.87	19.10	18.47	18.99	36,894	+0.05(+0.25%)
Apr 29, 2014	19.86	19.86	18.84	18.94	28,353	-0.74(-3.75%)
Apr 28, 2014	20.63	20.81	19.52	19.68	29,614	-0.79(-3.84%)
Apr 25, 2014	22.61	22.61	20.43	20.47	38,005	-1.49(-6.77%)
Apr 24, 2014	21.79	22.21	21.57	21.95	17,493	+0.49(+2.29%)
Apr 23, 2014	21.68	21.91	21.36	21.46	22,690	-0.43(-1.95%)
Apr 22, 2014	21.83	22.09	21.59	21.89	19,977	+0.15(+0.70%)
Apr 21, 2014	21.56	21.96	21.43	21.73	31,776	+0.33(+1.55%)
Apr 17, 2014	21.42	21.40	21.40	21.40	14,895	-0.08(-0.35%)
Apr 16, 2014	21.84	21.84	21.15	21.48	17,060	-0.10(-0.48%)
Apr 15, 2014	21.54	22.00	20.76	21.58	32,890	+0.12(+0.57%)
Apr 14, 2014	21.40	22.16	21.09	21.46	33,538	+0.32(+1.52%)
Apr 11, 2014	21.04	21.92	21.00	21.14	30,220	-0.10(-0.49%)
Apr 10, 2014	22.73	22.73	21.14	21.24	36,794	-1.02(-4.59%)
Apr 09, 2014	22.05	22.38	21.55	22.26	48,230	+0.47(+2.17%)
Apr 08, 2014	20.86	21.91	20.86	21.79	33,615	+0.81(+3.88%)
Apr 07, 2014	19.92	21.30	19.92	20.98	106,718	+0.46(+2.26%)
Apr 04, 2014	21.38	21.53	20.23	20.51	44,660	-0.62(-2.91%)
Apr 03, 2014	20.86	21.97	20.56	21.13	41,337	+0.55(+2.67%)
Apr 02, 2014	20.70	20.70	20.35	20.58	17,860	+0.00(+0.00%)

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.