GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	14.53	14.59	14.27	14.46	433,234	-0.08(-0.52%)
Sep 29, 2003	14.52	14.57	14.35	14.53	488,687	+0.11(+0.76%)
Sep 26, 2003	14.81	14.81	14.31	14.42	865,590	-0.39(-2.63%)
Sep 25, 2003	15.48	15.48	14.72	14.81	997,565	-0.50(-3.26%)
Sep 24, 2003	15.69	15.69	15.50	15.31	730,689	-0.38(-2.40%)
Sep 23, 2003	15.51	15.79	15.43	15.69	422,845	+0.18(+1.15%)
Sep 22, 2003	15.73	15.73	15.40	15.51	451,084	-0.29(-1.86%)
Sep 19, 2003	15.89	15.89	15.72	15.80	364,027	-0.09(-0.56%)
Sep 18, 2003	15.82	15.86	15.73	15.89	719,569	+0.16(+1.04%)
Sep 17, 2003	15.65	16.03	15.61	15.73	1,128,515	+0.13(+0.83%)
Sep 16, 2003	15.39	15.65	15.39	15.60	483,127	+0.32(+2.10%)
Sep 15, 2003	15.31	15.36	15.14	15.28	545,895	+0.03(+0.18%)
Sep 12, 2003	15.12	15.25	15.04	15.25	284,579	+0.11(+0.72%)
Sep 11, 2003	14.97	15.23	14.97	15.14	568,281	+0.00(+0.00%)
Sep 10, 2003	15.38	15.38	14.97	15.14	666,604	-0.24(-1.56%)
Sep 09, 2003	15.63	15.63	15.34	15.38	651,241	-0.20(-1.27%)
Sep 08, 2003	15.89	15.89	15.38	15.58	1,119,737	+0.77(+5.17%)
Sep 05, 2003	14.93	15.01	14.59	14.81	707,279	-0.18(-1.19%)
Sep 04, 2003	15.02	15.04	14.83	14.99	449,182	-0.02(-0.14%)
Sep 03, 2003	14.83	15.17	14.69	15.01	1,238,104	+0.31(+2.14%)
Sep 02, 2003	14.49	14.77	14.43	14.69	900,998	+0.22(+1.51%)
Aug 29, 2003	14.22	14.52	14.18	14.48	531,264	+0.16(+1.15%)
Aug 28, 2003	14.09	14.32	14.09	14.31	403,678	+0.29(+2.05%)
Aug 27, 2003	14.01	14.12	13.90	14.02	1,045,556	+0.01(+0.10%)
Aug 26, 2003	14.08	14.08	13.83	14.01	571,646	-0.07(-0.49%)
Aug 25, 2003	14.15	14.22	13.83	14.08	587,741	+0.00(+0.00%)
Aug 22, 2003	14.35	14.46	14.08	14.08	683,722	-0.16(-1.15%)
Aug 21, 2003	14.32	14.42	14.15	14.24	961,425	-0.01(-0.05%)
Aug 20, 2003	13.96	14.43	13.94	14.25	1,406,511	+0.29(+2.11%)
Aug 19, 2003	13.64	14.07	13.64	13.96	781,899	+0.25(+1.79%)
Aug 18, 2003	13.75	13.86	13.59	13.71	664,263	-0.05(-0.35%)
Aug 15, 2003	13.73	13.85	13.60	13.76	276,678	+0.02(+0.15%)
Aug 14, 2003	13.67	13.74	13.53	13.74	547,358	+0.12(+0.85%)
Aug 13, 2003	13.74	13.74	13.59	13.62	1,295,459	-0.12(-0.85%)
Aug 12, 2003	13.40	13.74	13.27	13.74	4,002,551	+0.52(+3.93%)
Aug 11, 2003	13.16	13.40	12.78	13.22	5,736,659	-0.58(-4.21%)
Aug 08, 2003	14.08	14.11	13.67	13.80	1,042,337	-0.18(-1.27%)
Aug 07, 2003	14.18	14.21	13.81	13.98	888,269	-0.10(-0.73%)
Aug 06, 2003	14.35	14.35	13.95	14.08	694,111	-0.14(-1.01%)
Aug 05, 2003	14.78	14.88	14.15	14.22	870,126	-0.55(-3.70%)
Aug 04, 2003	14.90	14.90	14.25	14.77	963,474	-0.13(-0.87%)
Aug 01, 2003	15.04	15.13	14.74	14.90	717,960	-0.08(-0.55%)
Jul 31, 2003	15.51	15.55	14.85	14.98	977,374	-0.53(-3.44%)
Jul 30, 2003	15.58	15.69	15.18	15.51	1,450,551	-0.23(-1.43%)
Jul 29, 2003	14.87	16.10	14.69	15.74	3,673,200	+1.80(+12.89%)
Jul 28, 2003	14.01	14.34	13.81	13.94	1,032,241	+0.10(+0.69%)
Jul 25, 2003	13.33	13.98	13.29	13.85	1,670,900	+0.12(+0.90%)
Jul 24, 2003	12.17	13.77	12.13	13.72	2,902,713	+1.59(+13.13%)
Jul 23, 2003	12.12	12.17	12.03	12.13	587,009	+0.01(+0.06%)
Jul 22, 2003	12.10	12.13	12.01	12.12	900,705	+0.06(+0.51%)
Jul 21, 2003	11.84	12.10	11.83	12.06	1,511,564	+0.23(+1.90%)
Jul 18, 2003	11.41	11.93	11.41	11.84	1,506,736	+0.44(+3.90%)
Jul 17, 2003	11.52	11.52	11.28	11.39	905,534	-0.12(-1.07%)
Jul 16, 2003	11.35	11.52	11.22	11.52	937,869	+0.16(+1.45%)
Jul 15, 2003	11.33	11.39	11.22	11.35	902,315	+0.01(+0.06%)
Jul 14, 2003	11.28	11.41	11.19	11.35	596,373	+0.16(+1.41%)
Jul 11, 2003	11.04	11.25	11.04	11.19	519,559	+0.10(+0.86%)
Jul 10, 2003	11.13	11.14	11.04	11.09	840,717	-0.08(-0.73%)
Jul 09, 2003	11.16	11.23	10.99	11.17	862,079	+0.02(+0.18%)
Jul 08, 2003	11.24	11.28	10.99	11.15	1,095,595	-0.18(-1.57%)
Jul 07, 2003	10.98	11.43	10.98	11.33	449,621	+0.39(+3.56%)
Jul 03, 2003	11.19	11.32	10.94	10.94	353,493	-0.25(-2.20%)
Jul 02, 2003	11.22	11.31	11.13	11.19	838,815	+0.01(+0.06%)

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.