GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.01	18.42	18.00	18.42	531,247	+0.43(+2.39%)
Aug 30, 2004	18.31	18.31	17.90	17.99	297,317	-0.35(-1.90%)
Aug 27, 2004	18.36	18.38	18.27	18.34	293,657	+0.02(+0.11%)
Aug 26, 2004	18.30	18.38	18.18	18.32	286,045	+0.03(+0.15%)
Aug 25, 2004	18.29	18.36	18.10	18.29	256,328	+0.00(+0.00%)
Aug 24, 2004	17.90	18.35	17.90	18.29	759,907	+0.45(+2.53%)
Aug 23, 2004	17.78	18.01	17.71	17.84	1,134,811	+0.06(+0.35%)
Aug 20, 2004	17.39	17.82	17.39	17.78	772,790	+0.42(+2.40%)
Aug 19, 2004	17.34	17.51	17.21	17.36	399,350	-0.07(-0.39%)
Aug 18, 2004	17.08	17.43	17.04	17.43	368,316	+0.20(+1.19%)
Aug 17, 2004	17.11	17.27	17.04	17.23	348,846	+0.15(+0.88%)
Aug 16, 2004	16.53	17.08	16.53	17.08	321,471	+0.61(+3.69%)
Aug 13, 2004	16.44	16.61	16.40	16.47	310,784	-0.04(-0.25%)
Aug 12, 2004	16.74	16.74	16.43	16.51	268,039	-0.39(-2.30%)
Aug 11, 2004	16.74	16.93	16.63	16.90	484,842	+0.06(+0.37%)
Aug 10, 2004	16.43	16.85	16.43	16.84	427,750	+0.53(+3.22%)
Aug 09, 2004	16.48	16.67	16.27	16.31	511,338	-0.16(-0.95%)
Aug 06, 2004	16.87	16.89	16.39	16.47	541,348	-0.44(-2.59%)
Aug 05, 2004	17.32	17.35	16.89	16.91	370,511	-0.49(-2.79%)
Aug 04, 2004	17.47	17.48	17.02	17.39	483,378	-0.13(-0.74%)
Aug 03, 2004	17.56	17.76	17.47	17.52	328,790	-0.12(-0.70%)
Aug 02, 2004	17.45	17.66	17.30	17.64	397,593	+0.24(+1.37%)
Jul 30, 2004	17.59	17.75	17.41	17.41	475,473	-0.18(-1.05%)
Jul 29, 2004	18.27	18.27	17.51	17.59	771,472	-0.07(-0.39%)
Jul 28, 2004	17.53	17.73	17.14	17.66	576,774	+0.20(+1.13%)
Jul 27, 2004	16.74	17.51	16.74	17.46	353,384	+0.64(+3.82%)
Jul 26, 2004	17.01	17.20	16.73	16.82	251,789	-0.10(-0.57%)
Jul 23, 2004	17.23	17.23	16.91	16.91	202,895	-0.27(-1.55%)
Jul 22, 2004	17.15	17.28	16.78	17.18	539,445	-0.05(-0.32%)
Jul 21, 2004	17.83	18.06	17.23	17.23	595,805	-0.53(-2.96%)
Jul 20, 2004	17.69	17.77	17.62	17.76	389,103	+0.07(+0.39%)
Jul 19, 2004	17.76	17.90	17.67	17.69	370,072	+0.00(+0.00%)
Jul 16, 2004	18.02	18.02	17.67	17.69	280,189	-0.24(-1.33%)
Jul 15, 2004	17.76	17.99	17.66	17.93	525,245	+0.12(+0.69%)
Jul 14, 2004	17.75	18.12	17.62	17.81	424,675	+0.01(+0.08%)
Jul 13, 2004	17.62	17.95	17.59	17.80	258,231	+0.14(+0.77%)
Jul 12, 2004	17.86	17.89	17.41	17.66	319,421	-0.08(-0.46%)
Jul 09, 2004	17.74	17.95	17.63	17.74	229,245	+0.03(+0.19%)
Jul 08, 2004	18.20	18.24	17.71	17.71	407,109	-0.55(-2.99%)
Jul 07, 2004	17.93	18.38	17.93	18.25	912,592	+0.32(+1.79%)
Jul 06, 2004	18.33	18.38	17.93	17.93	530,515	-0.40(-2.20%)
Jul 02, 2004	18.27	18.57	17.92	18.33	412,379	-0.05(-0.30%)
Jul 01, 2004	18.65	18.72	18.34	18.39	470,642	-0.19(-1.03%)
Jun 30, 2004	18.48	18.70	18.48	18.58	511,631	+0.07(+0.37%)
Jun 29, 2004	18.53	18.69	18.36	18.51	696,814	-0.02(-0.11%)
Jun 28, 2004	18.81	18.93	18.53	18.53	579,556	-0.27(-1.42%)
Jun 25, 2004	18.58	18.80	18.55	18.80	723,017	+0.27(+1.48%)
Jun 24, 2004	18.72	18.72	18.41	18.53	476,497	-0.19(-1.02%)
Jun 23, 2004	18.41	18.72	18.07	18.72	585,118	+0.27(+1.48%)
Jun 22, 2004	17.73	18.72	17.69	18.44	1,667,962	+0.72(+4.05%)
Jun 21, 2004	17.35	17.82	17.28	17.73	537,981	+0.33(+1.92%)
Jun 18, 2004	17.20	18.02	17.19	17.39	971,001	+0.19(+1.11%)
Jun 17, 2004	16.94	17.28	16.57	17.20	369,340	+0.34(+2.03%)
Jun 16, 2004	16.80	17.06	16.73	16.86	361,874	+0.22(+1.31%)
Jun 15, 2004	16.05	16.72	16.05	16.64	735,021	+0.59(+3.66%)
Jun 14, 2004	16.49	16.49	16.04	16.05	567,405	-0.54(-3.25%)
Jun 10, 2004	16.67	16.74	16.55	16.59	583,215	-0.08(-0.45%)
Jun 09, 2004	16.98	17.08	16.67	16.67	312,541	-0.38(-2.20%)
Jun 08, 2004	16.98	17.08	16.94	17.04	169,958	-0.01(-0.08%)
Jun 07, 2004	16.65	17.08	16.62	17.06	263,940	+0.58(+3.52%)
Jun 04, 2004	16.44	16.67	16.43	16.48	307,125	+0.10(+0.63%)
Jun 03, 2004	16.71	16.71	16.37	16.37	405,352	-0.45(-2.68%)
Jun 02, 2004	16.67	16.95	16.53	16.82	289,851	+0.25(+1.48%)

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.