GATX Corp (NY: GATX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.03	17.41	16.94	17.21	1,122,733	+0.24(+1.41%)
May 28, 2009	17.05	17.24	16.57	16.97	580,696	+0.03(+0.16%)
May 27, 2009	17.28	17.48	16.88	16.94	905,032	-0.51(-2.94%)
May 26, 2009	16.62	17.57	16.51	17.46	816,458	+0.55(+3.23%)
May 22, 2009	17.22	17.28	16.75	16.91	547,055	-0.26(-1.51%)
May 21, 2009	17.26	17.32	16.76	17.17	833,814	-0.39(-2.22%)
May 20, 2009	17.98	18.71	17.49	17.56	1,002,108	-0.31(-1.76%)
May 19, 2009	17.96	18.14	17.62	17.87	1,393,521	-0.17(-0.95%)
May 18, 2009	17.70	18.10	17.24	18.04	1,015,070	+0.53(+3.00%)
May 15, 2009	17.42	17.76	17.19	17.52	1,104,176	+0.04(+0.23%)
May 14, 2009	17.49	17.87	17.19	17.48	1,205,814	+0.01(+0.08%)
May 13, 2009	18.04	18.04	17.14	17.46	1,825,233	-0.96(-5.23%)
May 12, 2009	19.16	19.19	18.17	18.43	1,812,590	-0.51(-2.71%)
May 11, 2009	19.69	19.69	18.57	18.94	1,292,044	-1.05(-5.26%)
May 08, 2009	19.82	20.59	19.51	19.99	1,392,548	+0.39(+1.99%)
May 07, 2009	20.56	21.06	19.31	19.60	1,347,140	-0.62(-3.08%)
May 06, 2009	21.11	21.30	19.79	20.22	1,203,649	-0.27(-1.33%)
May 05, 2009	20.95	21.39	20.11	20.50	1,212,695	-0.51(-2.44%)
May 04, 2009	19.90	21.02	19.72	21.01	1,035,068	+1.41(+7.18%)
May 01, 2009	20.40	20.57	19.27	19.60	1,772,377	-0.98(-4.75%)
Apr 30, 2009	20.17	21.21	19.78	20.58	2,900,113	+1.03(+5.28%)
Apr 29, 2009	18.51	19.94	18.42	19.55	3,081,872	+1.20(+6.52%)
Apr 28, 2009	17.53	18.66	17.33	18.35	1,935,184	+0.56(+3.15%)
Apr 27, 2009	17.73	18.34	17.48	17.79	1,893,059	-0.30(-1.66%)
Apr 24, 2009	17.09	18.56	17.09	18.09	2,047,581	+0.98(+5.75%)
Apr 23, 2009	16.01	17.48	16.00	17.11	2,413,638	+1.19(+7.47%)
Apr 22, 2009	15.32	16.53	15.19	15.92	2,009,791	+0.29(+1.84%)
Apr 21, 2009	15.45	15.89	15.20	15.63	1,679,039	+0.08(+0.53%)
Apr 20, 2009	16.77	16.78	15.51	15.55	1,608,397	-1.56(-9.11%)
Apr 17, 2009	15.48	17.40	15.47	17.11	2,216,691	+1.44(+9.21%)
Apr 16, 2009	15.10	15.84	14.73	15.66	1,245,721	+0.74(+4.94%)
Apr 15, 2009	14.65	15.02	14.47	14.93	1,100,918	+0.21(+1.44%)
Apr 14, 2009	14.84	15.08	14.42	14.71	1,447,407	-0.29(-1.91%)
Apr 13, 2009	15.01	15.10	14.39	15.00	1,006,647	-0.10(-0.68%)
Apr 09, 2009	14.39	15.21	14.24	15.10	1,412,615	+1.02(+7.23%)
Apr 08, 2009	14.17	14.39	13.59	14.09	2,613,801	-0.08(-0.58%)
Apr 07, 2009	14.78	14.78	14.02	14.17	1,263,765	-0.80(-5.34%)
Apr 06, 2009	15.32	15.33	14.63	14.97	1,516,153	-0.55(-3.57%)
Apr 03, 2009	15.58	15.75	14.98	15.52	2,138,234	-0.01(-0.09%)
Apr 02, 2009	14.89	15.86	14.75	15.54	2,291,705	+1.08(+7.47%)
Apr 01, 2009	13.61	14.51	13.34	14.46	2,287,624	+0.63(+4.55%)
Mar 31, 2009	13.84	14.22	13.31	13.83	2,524,806	+0.18(+1.30%)
Mar 30, 2009	13.93	14.09	13.44	13.65	2,119,172	-0.99(-6.77%)
Mar 26, 2009	13.93	14.78	13.91	14.64	1,721,318	+0.93(+6.78%)
Mar 25, 2009	13.72	14.41	13.14	13.71	2,058,591	+0.00(+0.00%)
Mar 24, 2009	13.22	14.05	13.04	13.71	2,571,345	+0.29(+2.14%)
Mar 23, 2009	13.17	13.46	13.10	13.42	2,507,274	+0.82(+6.51%)
Mar 20, 2009	13.18	13.18	12.27	12.60	2,052,757	-0.51(-3.86%)
Mar 19, 2009	12.00	13.41	12.93	13.11	2,785,374	+0.10(+0.73%)
Mar 18, 2009	12.00	13.10	11.78	13.01	2,848,700	+0.79(+6.49%)
Mar 17, 2009	11.70	12.32	11.65	12.22	2,056,453	+0.40(+3.41%)
Mar 16, 2009	11.63	12.23	11.48	11.82	2,548,447	+0.34(+2.98%)
Mar 13, 2009	11.51	11.73	11.24	11.48	0	+0.01(+0.12%)
Mar 12, 2009	10.85	11.51	10.60	11.46	2,161,296	+0.64(+5.87%)
Mar 11, 2009	10.70	11.22	10.54	10.83	1,960,613	+0.23(+2.13%)
Mar 10, 2009	9.664	10.62	9.664	10.60	3,277,845	+1.12(+11.82%)
Mar 09, 2009	10.04	10.04	9.316	9.480	2,081,782	-0.57(-5.65%)
Mar 06, 2009	10.42	10.64	9.869	10.05	0	-0.29(-2.84%)
Mar 05, 2009	11.30	11.30	10.18	10.34	2,249,991	-1.21(-10.47%)
Mar 04, 2009	11.20	11.78	11.03	11.55	1,052,921	+0.06(+0.54%)

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.