Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.370 5.390 5.320 5.380 962,034 -0.01(-0.19%)
Apr 27, 2017 5.360 5.410 5.330 5.390 457,254 +0.03(+0.56%)
Apr 26, 2017 5.330 5.360 5.280 5.360 1,803,672 +0.03(+0.56%)
Apr 25, 2017 5.270 5.395 5.190 5.330 946,746 +0.06(+1.14%)
Apr 24, 2017 5.390 5.420 5.250 5.270 994,116 -0.07(-1.31%)
Apr 21, 2017 5.260 5.360 5.250 5.340 918,817 +0.08(+1.52%)
Apr 20, 2017 5.250 5.340 5.240 5.260 447,783 +0.01(+0.19%)
Apr 19, 2017 5.330 5.340 5.250 5.250 898,020 -0.08(-1.50%)
Apr 18, 2017 5.340 5.440 5.260 5.330 486,661 -0.02(-0.37%)
Apr 17, 2017 5.340 5.360 5.290 5.350 211,964 +0.04(+0.75%)
Apr 13, 2017 5.310 5.360 5.280 5.310 466,987 +0.00(+0.00%)
Apr 12, 2017 5.290 5.330 5.220 5.310 370,948 +0.00(+0.00%)
Apr 11, 2017 5.210 5.360 5.170 5.310 1,307,962 +0.12(+2.31%)
Apr 10, 2017 5.150 5.215 5.120 5.190 492,076 +0.04(+0.78%)
Apr 07, 2017 5.140 5.190 5.110 5.150 308,073 +0.00(+0.00%)
Apr 06, 2017 5.030 5.180 4.950 5.150 444,398 +0.11(+2.18%)
Apr 05, 2017 5.090 5.140 4.990 5.040 535,697 -0.04(-0.79%)
Apr 04, 2017 4.980 5.095 4.970 5.080 458,250 +0.10(+2.01%)
Apr 03, 2017 5.010 5.060 4.937 4.980 572,443 -0.04(-0.80%)
Mar 31, 2017 5.020 5.090 4.990 5.020 968,452 -0.02(-0.40%)
Mar 30, 2017 5.080 5.085 4.970 5.040 482,664 -0.03(-0.59%)
Mar 29, 2017 5.030 5.130 4.970 5.070 964,022 +0.02(+0.40%)
Mar 28, 2017 4.920 5.060 4.870 5.050 766,603 +0.16(+3.27%)
Mar 27, 2017 4.990 5.080 4.860 4.890 405,756 -0.14(-2.78%)
Mar 24, 2017 5.020 5.130 5.010 5.030 284,459 +0.00(+0.00%)
Mar 23, 2017 5.000 5.150 4.990 5.030 499,358 +0.03(+0.60%)
Mar 22, 2017 5.120 5.125 4.910 5.000 600,624 -0.12(-2.34%)
Mar 21, 2017 5.250 5.300 5.100 5.120 634,326 -0.12(-2.29%)
Mar 20, 2017 5.270 5.270 5.095 5.240 653,838 -0.04(-0.76%)
Mar 17, 2017 5.270 5.330 5.240 5.280 1,514,157 +0.01(+0.19%)
Mar 16, 2017 5.220 5.330 5.180 5.270 1,007,345 +0.07(+1.35%)
Mar 15, 2017 5.090 5.260 5.070 5.200 1,206,026 +0.15(+2.97%)
Mar 14, 2017 5.020 5.060 4.960 5.050 899,799 +0.01(+0.20%)
Mar 13, 2017 5.150 5.160 4.980 5.040 1,562,189 +0.03(+0.60%)
Mar 10, 2017 5.110 5.140 4.940 5.010 858,292 -0.07(-1.38%)
Mar 09, 2017 5.150 5.200 5.070 5.080 444,257 -0.10(-1.93%)
Mar 08, 2017 5.260 5.310 5.160 5.180 513,439 -0.09(-1.71%)
Mar 07, 2017 5.400 5.400 5.260 5.270 630,422 -0.09(-1.68%)
Mar 06, 2017 5.450 5.460 5.330 5.360 560,552 -0.11(-2.01%)
Mar 03, 2017 5.570 5.599 5.370 5.470 591,070 -0.07(-1.26%)
Mar 02, 2017 5.820 5.820 5.480 5.540 552,395 -0.32(-5.46%)
Mar 01, 2017 5.870 5.940 5.810 5.860 569,818 -0.01(-0.17%)
Feb 28, 2017 5.900 5.990 5.830 5.870 1,376,325 +0.03(+0.51%)
Feb 27, 2017 5.760 5.860 5.760 5.840 836,505 +0.08(+1.39%)
Feb 24, 2017 5.910 5.910 5.560 5.760 878,974 -0.22(-3.68%)
Feb 23, 2017 6.010 6.080 5.920 5.980 231,059 -0.03(-0.50%)
Feb 22, 2017 6.090 6.140 5.990 6.010 283,688 -0.07(-1.15%)
Feb 21, 2017 6.060 6.140 6.010 6.080 256,204 +0.02(+0.33%)
Feb 17, 2017 6.060 6.060 6.060 0 +0.02(+0.33%)
Feb 16, 2017 6.040 6.100 6.000 6.040 184,255 +0.00(+0.00%)
Feb 15, 2017 6.140 6.140 5.975 6.040 358,175 -0.18(-2.89%)
Feb 14, 2017 6.290 6.290 6.160 6.220 255,357 -0.07(-1.11%)
Feb 13, 2017 6.340 6.340 6.240 6.290 318,352 -0.01(-0.16%)
Feb 10, 2017 6.220 6.345 6.210 6.300 406,342 +0.09(+1.45%)
Feb 09, 2017 6.100 6.220 6.080 6.210 300,540 +0.09(+1.47%)
Feb 08, 2017 6.070 6.120 5.920 6.120 374,235 +0.11(+1.83%)
Feb 07, 2017 6.140 6.170 5.950 6.010 480,085 -0.10(-1.64%)
Feb 06, 2017 6.230 6.230 6.100 6.110 152,719 -0.10(-1.61%)
Feb 03, 2017 6.210 6.230 6.120 6.210 204,374 +0.06(+0.98%)
Feb 02, 2017 5.990 6.150 5.990 6.150 779,657 +0.17(+2.84%)
Feb 01, 2017 6.010 6.070 5.910 5.980 560,179 -0.03(-0.50%)
Jan 31, 2017 5.960 6.060 5.960 6.010 380,589 +0.06(+1.01%)
Jan 30, 2017 5.980 5.990 5.890 5.950 424,163 -0.06(-1.00%)
Jan 27, 2017 6.150 6.150 5.980 6.010 232,401 -0.10(-1.64%)
Jan 26, 2017 6.180 6.270 6.100 6.110 247,410 -0.09(-1.45%)
Jan 25, 2017 6.220 6.230 6.140 6.200 306,961 +0.01(+0.16%)
Jan 24, 2017 6.230 6.240 6.140 6.190 367,477 -0.05(-0.80%)
Jan 23, 2017 6.220 6.280 6.170 6.240 184,545 +0.03(+0.48%)
Jan 20, 2017 6.170 6.250 6.100 6.210 274,447 +0.01(+0.16%)
Jan 19, 2017 6.290 6.305 6.180 6.200 597,265 -0.10(-1.59%)
Jan 18, 2017 6.300 6.360 6.250 6.300 697,520 -0.01(-0.16%)
Jan 17, 2017 6.300 6.340 6.230 6.310 284,784 +0.05(+0.80%)
Jan 13, 2017 6.260 6.260 6.260 0 -0.05(-0.79%)
Jan 12, 2017 6.300 6.330 6.260 6.310 346,489 +0.03(+0.48%)
Jan 11, 2017 6.350 6.390 6.270 6.280 266,679 -0.05(-0.79%)
Jan 10, 2017 6.380 6.390 6.290 6.330 352,005 -0.06(-0.94%)
Jan 09, 2017 6.540 6.540 6.140 6.390 578,239 -0.22(-3.33%)
Jan 06, 2017 6.680 6.680 6.530 6.610 272,625 -0.09(-1.34%)
Jan 05, 2017 6.720 6.720 6.600 6.700 346,779 -0.05(-0.74%)
Jan 04, 2017 6.660 6.790 6.610 6.750 355,420 +0.09(+1.35%)
Jan 03, 2017 6.550 6.660 6.500 6.660 390,603 +0.13(+1.99%)
Dec 30, 2016 6.530 6.530 6.530 0 +0.13(+2.03%)
Dec 29, 2016 6.220 6.420 6.220 6.400 295,272 +0.18(+2.89%)
Dec 28, 2016 6.270 6.290 6.140 6.220 290,851 -0.05(-0.80%)
Dec 27, 2016 6.260 6.300 6.200 6.270 472,090 +0.02(+0.32%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.03(-0.48%)
Dec 22, 2016 6.310 6.330 6.200 6.280 303,945 -0.05(-0.79%)
Dec 21, 2016 6.470 6.520 6.330 6.330 345,907 -0.16(-2.47%)
Dec 20, 2016 6.420 6.520 6.330 6.490 402,761 +0.07(+1.09%)
Dec 19, 2016 6.420 6.520 6.370 6.420 625,358 +0.06(+0.94%)
Dec 16, 2016 6.280 6.460 6.280 6.360 2,094,632 +0.10(+1.60%)
Dec 15, 2016 6.310 6.420 6.220 6.260 569,254 -0.06(-0.95%)
Dec 14, 2016 6.590 6.660 6.300 6.320 594,283 -0.24(-3.66%)
Dec 13, 2016 6.640 6.640 6.490 6.560 302,931 -0.02(-0.30%)
Dec 12, 2016 6.460 6.580 6.440 6.580 349,110 +0.09(+1.39%)
Dec 09, 2016 6.530 6.640 6.450 6.490 463,001 -0.08(-1.22%)
Dec 08, 2016 6.450 6.595 6.380 6.570 433,280 +0.12(+1.86%)
Dec 07, 2016 6.350 6.510 6.350 6.450 586,742 +0.10(+1.57%)
Dec 06, 2016 6.300 6.370 6.190 6.350 439,870 +0.05(+0.79%)
Dec 05, 2016 6.230 6.305 6.170 6.300 398,683 +0.11(+1.78%)
Dec 02, 2016 6.230 6.350 6.180 6.190 211,901 -0.02(-0.32%)
Dec 01, 2016 6.410 6.460 6.140 6.210 481,577 -0.24(-3.72%)
Nov 30, 2016 6.540 6.630 6.440 6.450 1,080,649 -0.14(-2.12%)
Nov 29, 2016 6.530 6.640 6.520 6.590 326,474 +0.05(+0.76%)
Nov 28, 2016 6.630 6.680 6.500 6.540 819,812 -0.08(-1.21%)
Nov 25, 2016 6.670 6.710 6.600 6.620 117,704 -0.02(-0.30%)
Nov 23, 2016 6.640 6.640 6.640 0 -0.05(-0.75%)
Nov 22, 2016 6.670 6.710 6.570 6.690 427,656 +0.08(+1.21%)
Nov 21, 2016 6.760 6.780 6.570 6.610 297,819 -0.13(-1.93%)
Nov 18, 2016 6.550 6.770 6.550 6.740 536,864 +0.19(+2.90%)
Nov 17, 2016 6.530 6.650 6.520 6.550 203,138 +0.04(+0.61%)
Nov 16, 2016 6.520 6.560 6.440 6.510 328,857 -0.03(-0.46%)
Nov 15, 2016 6.570 6.680 6.475 6.540 264,798 -0.07(-1.06%)
Nov 14, 2016 6.480 6.610 6.440 6.610 456,755 +0.15(+2.32%)
Nov 11, 2016 6.270 6.520 6.270 6.460 563,948 +0.23(+3.69%)
Nov 10, 2016 6.350 6.470 6.160 6.230 734,596 -0.10(-1.58%)
Nov 09, 2016 6.010 6.350 5.920 6.330 548,212 +0.13(+2.10%)
Nov 08, 2016 6.220 6.260 6.120 6.200 318,787 -0.09(-1.43%)
Nov 07, 2016 6.310 6.370 6.250 6.290 412,248 +0.04(+0.64%)
Nov 04, 2016 6.530 6.600 6.220 6.250 374,339 -0.20(-3.10%)
Nov 03, 2016 6.400 6.450 6.350 6.450 272,943 +0.04(+0.62%)
Nov 02, 2016 6.500 6.510 6.410 6.410 242,807 -0.06(-0.93%)
Nov 01, 2016 6.720 6.730 6.450 6.470 329,145 -0.30(-4.43%)
Oct 31, 2016 6.620 6.810 6.575 6.770 316,281 +0.19(+2.89%)
Oct 28, 2016 6.560 6.610 6.550 6.580 282,435 +0.03(+0.46%)
Oct 27, 2016 6.790 6.805 6.530 6.550 219,121 -0.26(-3.82%)
Oct 26, 2016 6.950 6.950 6.800 6.810 175,652 -0.18(-2.58%)
Oct 25, 2016 6.940 7.030 6.930 6.990 260,557 -0.01(-0.14%)
Oct 24, 2016 6.990 7.070 6.920 7.000 342,085 +0.04(+0.57%)
Oct 21, 2016 6.850 6.990 6.840 6.960 189,973 +0.04(+0.58%)
Oct 20, 2016 6.890 6.940 6.840 6.920 143,066 +0.00(+0.00%)
Oct 19, 2016 6.880 6.920 6.830 6.920 147,447 +0.05(+0.73%)
Oct 18, 2016 6.990 7.000 6.870 6.870 142,715 -0.06(-0.87%)
Oct 17, 2016 7.090 7.120 6.930 6.930 348,107 -0.15(-2.12%)
Oct 14, 2016 7.030 7.120 6.960 7.080 302,827 +0.02(+0.28%)
Oct 13, 2016 6.940 7.210 6.900 7.060 699,509 +0.21(+3.07%)
Oct 12, 2016 6.750 6.880 6.730 6.850 287,648 +0.14(+2.09%)
Oct 11, 2016 6.700 6.750 6.650 6.710 242,566 -0.02(-0.30%)
Oct 10, 2016 6.650 6.780 6.650 6.730 197,679 +0.08(+1.20%)
Oct 07, 2016 6.760 6.879 6.640 6.650 236,672 -0.11(-1.63%)
Oct 06, 2016 6.700 6.819 6.570 6.760 436,920 +0.00(+0.00%)
Oct 05, 2016 7.000 7.000 6.730 6.760 391,792 -0.21(-3.01%)
Oct 04, 2016 7.110 7.130 6.890 6.970 359,904 -0.16(-2.24%)
Oct 03, 2016 7.160 7.170 7.040 7.130 262,954 -0.07(-0.97%)
Sep 30, 2016 7.350 7.350 7.150 7.200 432,449 -0.10(-1.37%)
Sep 29, 2016 7.380 7.420 7.240 7.300 230,223 -0.15(-2.01%)
Sep 28, 2016 7.370 7.450 7.310 7.450 184,636 +0.11(+1.50%)
Sep 27, 2016 7.430 7.480 7.295 7.340 365,378 -0.17(-2.26%)
Sep 26, 2016 7.480 7.560 7.450 7.510 194,706 -0.01(-0.13%)
Sep 23, 2016 7.430 7.540 7.330 7.520 243,613 +0.02(+0.27%)
Sep 22, 2016 7.320 7.510 7.310 7.500 345,471 +0.23(+3.16%)
Sep 21, 2016 7.170 7.280 7.020 7.270 328,515 +0.14(+1.96%)
Sep 20, 2016 7.250 7.250 7.120 7.130 229,914 -0.06(-0.83%)
Sep 19, 2016 7.200 7.230 7.120 7.190 243,214 -0.01(-0.14%)
Sep 16, 2016 7.110 7.260 7.100 7.200 640,390 +0.03(+0.42%)
Sep 15, 2016 7.150 7.190 7.050 7.170 414,823 +0.02(+0.28%)
Sep 14, 2016 7.280 7.330 7.116 7.150 597,934 -0.10(-1.38%)
Sep 13, 2016 7.420 7.430 7.190 7.250 316,283 -0.22(-2.95%)
Sep 12, 2016 7.510 7.570 7.380 7.470 888,561 -0.08(-1.06%)
Sep 09, 2016 7.720 7.750 7.500 7.550 557,123 -0.30(-3.82%)
Sep 08, 2016 7.880 7.935 7.790 7.850 573,332 -0.09(-1.13%)
Sep 07, 2016 7.960 7.980 7.820 7.940 549,256 +0.00(+0.00%)
Sep 06, 2016 7.690 7.970 7.610 7.940 715,659 +0.30(+3.93%)
Sep 02, 2016 7.590 7.640 7.640 7.640 157,000 +0.09(+1.19%)
Sep 01, 2016 7.550 7.600 7.470 7.550 266,425 -0.02(-0.26%)
Aug 31, 2016 7.510 7.620 7.440 7.570 355,663 +0.05(+0.66%)
Aug 30, 2016 7.520 7.530 7.440 7.520 184,095 -0.02(-0.27%)
Aug 29, 2016 7.520 7.590 7.480 7.540 233,340 +0.05(+0.67%)
Aug 26, 2016 7.600 7.720 7.410 7.490 524,932 -0.12(-1.58%)
Aug 25, 2016 7.500 7.650 7.500 7.610 617,484 +0.07(+0.93%)
Aug 24, 2016 7.430 7.540 7.360 7.540 754,698 +0.09(+1.21%)
Aug 23, 2016 7.460 7.530 7.380 7.450 745,736 +0.04(+0.54%)
Aug 22, 2016 7.310 7.420 7.250 7.410 340,426 +0.12(+1.65%)
Aug 19, 2016 7.310 7.325 7.200 7.290 334,345 -0.03(-0.41%)
Aug 18, 2016 7.280 7.350 7.230 7.320 540,280 +0.03(+0.41%)
Aug 17, 2016 7.350 7.390 7.170 7.290 324,171 -0.04(-0.55%)
Aug 16, 2016 7.440 7.470 7.280 7.330 206,461 -0.15(-2.01%)
Aug 15, 2016 7.510 7.582 7.450 7.480 269,517 -0.04(-0.53%)
Aug 12, 2016 7.510 7.630 7.490 7.520 171,100 +0.03(+0.40%)
Aug 11, 2016 7.540 7.570 7.370 7.490 455,605 -0.07(-0.93%)
Aug 10, 2016 7.550 7.580 7.460 7.560 235,486 -0.05(-0.66%)
Aug 09, 2016 7.640 7.650 7.480 7.610 413,522 +0.00(+0.00%)
Aug 08, 2016 7.690 7.720 7.580 7.610 304,133 -0.05(-0.65%)
Aug 05, 2016 7.920 7.950 7.370 7.660 583,401 +0.11(+1.46%)
Aug 04, 2016 7.670 7.780 7.540 7.550 318,538 -0.13(-1.69%)
Aug 03, 2016 7.780 7.810 7.580 7.680 578,099 -0.13(-1.66%)
Aug 02, 2016 8.010 8.010 7.800 7.810 331,690 -0.21(-2.62%)
Aug 01, 2016 8.020 8.060 7.960 8.020 308,007 -0.02(-0.25%)
Jul 29, 2016 7.970 8.080 7.895 8.040 744,860 +0.07(+0.88%)
Jul 28, 2016 7.900 7.980 7.810 7.970 692,865 +0.04(+0.50%)
Jul 27, 2016 7.780 7.950 7.730 7.930 2,774,595 -0.10(-1.25%)
Jul 26, 2016 8.000 8.040 7.970 8.030 152,281 +0.05(+0.63%)
Jul 25, 2016 7.960 8.010 7.910 7.980 113,592 +0.02(+0.25%)
Jul 22, 2016 7.920 8.030 7.840 7.960 157,347 +0.01(+0.13%)
Jul 21, 2016 7.910 7.970 7.820 7.950 170,212 +0.01(+0.13%)
Jul 20, 2016 7.960 8.000 7.920 7.940 137,502 +0.00(+0.00%)
Jul 19, 2016 7.960 7.989 7.870 7.940 118,744 +0.01(+0.13%)
Jul 18, 2016 7.930 7.980 7.870 7.930 162,836 +0.04(+0.51%)
Jul 15, 2016 7.760 7.900 7.720 7.890 249,683 +0.17(+2.20%)
Jul 14, 2016 7.710 7.800 7.690 7.720 197,908 -0.02(-0.26%)
Jul 13, 2016 7.750 7.770 7.660 7.740 235,514 +0.05(+0.65%)
Jul 12, 2016 7.690 7.735 7.580 7.690 212,635 -0.03(-0.39%)
Jul 11, 2016 7.620 7.725 7.550 7.720 195,706 +0.11(+1.45%)
Jul 08, 2016 7.410 7.630 7.360 7.610 389,989 +0.25(+3.40%)
Jul 07, 2016 7.360 7.380 7.270 7.360 348,271 -0.03(-0.41%)
Jul 06, 2016 7.410 7.410 7.280 7.390 491,738 -0.04(-0.54%)
Jul 05, 2016 7.350 7.450 7.340 7.430 212,956 +0.08(+1.09%)
Jul 01, 2016 7.460 7.350 7.350 7.350 145,000 -0.08(-1.08%)
Jun 30, 2016 7.320 7.440 7.260 7.430 302,822 +0.12(+1.64%)
Jun 29, 2016 7.240 7.315 7.230 7.310 216,706 +0.12(+1.67%)
Jun 28, 2016 6.970 7.200 6.870 7.190 404,955 +0.12(+1.70%)
Jun 27, 2016 6.960 7.120 6.960 7.070 256,139 +0.05(+0.71%)
Jun 24, 2016 6.980 7.160 6.910 7.020 443,280 -0.12(-1.68%)
Jun 23, 2016 7.090 7.170 7.090 7.140 168,858 +0.04(+0.56%)
Jun 22, 2016 7.130 7.170 7.060 7.100 216,895 -0.02(-0.28%)
Jun 21, 2016 7.170 7.200 7.100 7.120 181,283 -0.01(-0.14%)
Jun 20, 2016 7.210 7.310 7.120 7.130 189,548 -0.04(-0.56%)
Jun 17, 2016 7.180 7.250 7.120 7.170 551,884 -0.02(-0.28%)
Jun 16, 2016 7.080 7.220 7.040 7.190 202,151 +0.04(+0.56%)
Jun 15, 2016 7.190 7.270 7.150 7.150 246,262 -0.07(-0.97%)
Jun 14, 2016 7.150 7.220 7.110 7.220 175,738 +0.05(+0.70%)
Jun 13, 2016 7.070 7.180 7.050 7.170 168,755 +0.10(+1.41%)
Jun 10, 2016 7.060 7.090 7.005 7.070 114,905 -0.01(-0.14%)
Jun 09, 2016 7.120 7.170 7.060 7.080 124,242 -0.08(-1.12%)
Jun 08, 2016 6.940 7.180 6.940 7.160 140,309 +0.20(+2.87%)
Jun 07, 2016 6.920 7.040 6.920 6.960 95,749 +0.04(+0.58%)
Jun 06, 2016 6.980 7.040 6.860 6.920 177,110 -0.06(-0.86%)
Jun 03, 2016 7.000 7.030 6.930 6.980 127,113 +0.05(+0.72%)
Jun 02, 2016 6.860 6.950 6.820 6.930 152,378 +0.05(+0.73%)
Jun 01, 2016 6.770 6.890 6.750 6.880 188,718 +0.09(+1.33%)
May 31, 2016 6.890 6.890 6.750 6.790 1,148,905 -0.09(-1.31%)
May 27, 2016 6.870 6.880 6.880 6.880 285,100 +0.02(+0.29%)
May 26, 2016 6.750 6.890 6.750 6.860 264,491 +0.07(+1.03%)
May 25, 2016 6.930 6.970 6.770 6.790 411,199 -0.17(-2.44%)
May 24, 2016 6.770 7.020 6.770 6.960 343,585 +0.24(+3.57%)
May 23, 2016 6.720 6.800 6.695 6.720 183,593 -0.01(-0.15%)
May 20, 2016 6.720 6.870 6.640 6.730 401,634 +0.05(+0.75%)
May 19, 2016 6.810 6.810 6.630 6.680 218,897 -0.09(-1.33%)
May 18, 2016 6.800 6.900 6.705 6.770 189,948 -0.07(-1.02%)
May 17, 2016 7.170 7.170 6.770 6.840 331,957 -0.35(-4.87%)
May 16, 2016 7.060 7.230 7.060 7.190 248,141 +0.11(+1.55%)
May 13, 2016 6.950 7.130 6.870 7.080 402,931 +0.12(+1.72%)
May 12, 2016 6.930 6.995 6.870 6.960 189,242 +0.05(+0.72%)
May 11, 2016 7.160 7.160 6.900 6.910 158,573 -0.25(-3.49%)
May 10, 2016 7.250 7.300 7.090 7.160 210,148 +0.22(+3.17%)
May 09, 2016 6.890 6.970 6.850 6.940 134,262 +0.05(+0.73%)
May 06, 2016 6.970 7.060 6.750 6.890 277,825 -0.20(-2.82%)
May 05, 2016 7.100 7.140 7.020 7.090 108,833 -0.05(-0.70%)
May 04, 2016 7.010 7.175 6.990 7.140 222,672 +0.09(+1.28%)
May 03, 2016 6.990 7.110 6.940 7.050 151,600 +0.04(+0.57%)
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.