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

Cedar Realty Trust Inc (NY: CDR )

29.00 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 (%)
Aug 31, 2010 3.466 3.509 3.260 3.472 6,546 +0.18(+5.48%)
Aug 30, 2010 3.285 3.354 3.267 3.291 398,270 +0.00(+0.00%)
Aug 27, 2010 3.291 3.304 3.148 3.291 336,023 +0.09(+2.72%)
Aug 26, 2010 3.267 3.341 3.186 3.204 1,935 -0.04(-1.34%)
Aug 25, 2010 3.123 3.267 3.117 3.248 1,917 +0.10(+3.16%)
Aug 24, 2010 3.067 3.167 3.067 3.148 7,786 +0.05(+1.61%)
Aug 23, 2010 3.198 3.211 3.080 3.099 531,713 -0.07(-2.16%)
Aug 20, 2010 3.148 3.192 3.111 3.167 378,784 +0.00(+0.00%)
Aug 19, 2010 3.235 3.242 3.055 3.167 2,897 -0.08(-2.49%)
Aug 18, 2010 3.403 3.435 3.226 3.248 29,651 -0.15(-4.40%)
Aug 17, 2010 3.484 3.547 3.391 3.397 4,620 -0.04(-1.09%)
Aug 16, 2010 3.391 3.522 3.391 3.435 167,016 +0.01(+0.36%)
Aug 13, 2010 3.422 3.515 3.416 3.422 306,944 -0.11(-3.00%)
Aug 12, 2010 3.472 3.565 3.447 3.528 208,371 -0.01(-0.35%)
Aug 11, 2010 3.671 3.671 3.540 3.540 8,388 -0.21(-5.64%)
Aug 10, 2010 3.795 3.827 3.721 3.752 5,615 -0.11(-2.74%)
Aug 09, 2010 3.820 3.858 3.777 3.858 183,067 +0.07(+1.97%)
Aug 06, 2010 3.783 3.802 3.627 3.783 327,759 +0.07(+2.01%)
Aug 05, 2010 3.788 3.812 3.708 3.708 308,009 -0.09(-2.26%)
Aug 04, 2010 3.794 3.825 3.751 3.794 2,980 +0.01(+0.32%)
Aug 03, 2010 3.745 3.831 3.721 3.782 290,932 +0.04(+0.98%)
Aug 02, 2010 3.849 3.849 3.739 3.745 376,688 -0.06(-1.45%)
Jul 30, 2010 3.800 3.831 3.622 3.800 213,354 +0.02(+0.65%)
Jul 29, 2010 3.978 3.978 3.708 3.776 299,305 -0.17(-4.35%)
Jul 28, 2010 3.947 4.088 3.917 3.947 3,155 -0.06(-1.53%)
Jul 27, 2010 3.990 4.058 3.953 4.009 1,760 +0.06(+1.55%)
Jul 26, 2010 3.812 3.960 3.776 3.947 338,810 +0.16(+4.21%)
Jul 23, 2010 3.622 3.800 3.580 3.788 361,180 +0.13(+3.69%)
Jul 22, 2010 3.549 3.659 3.506 3.653 460,134 +0.17(+4.75%)
Jul 21, 2010 3.653 3.678 3.451 3.488 323,423 -0.13(-3.56%)
Jul 20, 2010 3.439 3.622 3.408 3.616 3,163 +0.14(+4.06%)
Jul 19, 2010 3.549 3.592 3.414 3.475 260,928 -0.07(-1.90%)
Jul 16, 2010 3.543 3.641 3.531 3.543 522,220 -0.10(-2.86%)
Jul 15, 2010 3.721 3.727 3.543 3.647 320,085 -0.06(-1.49%)
Jul 14, 2010 3.659 3.727 3.592 3.702 6,892 +0.02(+0.50%)
Jul 13, 2010 3.684 3.714 3.531 3.684 7,715 +0.12(+3.26%)
Jul 12, 2010 3.598 3.629 3.494 3.567 166,748 -0.05(-1.36%)
Jul 09, 2010 3.616 3.635 3.488 3.616 355,175 +0.08(+2.25%)
Jul 08, 2010 3.537 3.549 3.420 3.537 4,674 +0.04(+1.23%)
Jul 07, 2010 3.396 3.500 3.377 3.494 8,092 +0.12(+3.45%)
Jul 06, 2010 3.377 3.592 3.371 3.377 4,515 -0.10(-2.82%)
Jul 02, 2010 3.475 3.586 3.469 3.475 459,324 -0.10(-2.91%)
Jul 01, 2010 3.573 3.641 3.377 3.580 962 -0.11(-2.99%)
Jun 30, 2010 3.690 3.739 3.604 3.690 6,188 +0.07(+2.03%)
Jun 29, 2010 3.622 3.662 3.586 3.616 876,546 -0.20(-5.30%)
Jun 25, 2010 3.819 4.015 3.616 3.819 2,400,036 +0.21(+5.77%)
Jun 24, 2010 3.610 3.754 3.598 3.610 931,401 -0.14(-3.76%)
Jun 23, 2010 3.886 3.892 3.751 3.751 696,592 -0.15(-3.77%)
Jun 22, 2010 3.898 4.137 3.874 3.898 7,359 -0.14(-3.49%)
Jun 21, 2010 4.168 4.211 3.996 4.039 415,213 -0.07(-1.64%)
Jun 18, 2010 4.107 4.242 4.003 4.107 1,545,436 -0.11(-2.62%)
Jun 17, 2010 4.217 4.321 4.193 4.217 389 -0.01(-0.15%)
Jun 16, 2010 4.174 4.248 4.027 4.223 387,783 +0.05(+1.17%)
Jun 15, 2010 4.174 4.193 4.088 4.174 3,499 +0.12(+3.03%)
Jun 14, 2010 4.150 4.223 3.990 4.052 497,609 -0.05(-1.20%)
Jun 11, 2010 3.898 4.119 3.892 4.101 267,920 +0.17(+4.37%)
Jun 10, 2010 3.929 3.941 3.767 3.929 3,251 +0.18(+4.91%)
Jun 09, 2010 3.843 3.886 3.696 3.745 412,321 -0.06(-1.45%)
Jun 08, 2010 3.819 3.892 3.776 3.800 666,601 +0.01(+0.32%)
Jun 07, 2010 3.819 3.917 3.770 3.788 425,789 -0.01(-0.32%)
Jun 04, 2010 3.800 3.990 3.800 3.800 568,450 -0.29(-7.05%)
Jun 03, 2010 4.088 4.174 3.990 4.088 272,420 +0.09(+2.30%)
Jun 02, 2010 3.996 4.033 3.917 3.996 372,694 +0.00(+0.00%)
Jun 01, 2010 3.996 4.238 3.990 3.996 2,838 -0.21(-5.09%)
May 28, 2010 4.211 4.284 4.156 4.211 939,354 +0.02(+0.59%)
May 27, 2010 3.953 4.199 3.935 4.186 635,582 +0.33(+8.58%)
May 26, 2010 3.855 3.984 3.800 3.855 2,669 +0.02(+0.64%)
May 25, 2010 3.812 3.862 3.684 3.831 580,526 -0.09(-2.19%)
May 24, 2010 3.972 3.990 3.843 3.917 424,653 -0.08(-1.99%)
May 21, 2010 3.953 4.045 3.812 3.996 649,136 -0.04(-1.06%)
May 20, 2010 3.985 4.174 3.978 4.039 669,332 -0.26(-6.13%)
May 19, 2010 4.413 4.530 4.248 4.303 385,276 -0.14(-3.17%)
May 18, 2010 4.763 4.836 4.389 4.444 411,219 -0.26(-5.60%)
May 17, 2010 4.615 4.726 4.383 4.707 771,911 +0.12(+2.67%)
May 14, 2010 4.585 4.634 4.499 4.585 400,432 -0.10(-2.09%)
May 13, 2010 4.609 4.744 4.548 4.683 489,809 +0.04(+0.79%)
May 12, 2010 4.468 4.664 4.432 4.646 493,710 +0.18(+4.12%)
May 11, 2010 4.346 4.487 4.315 4.462 418,659 +0.13(+2.97%)
May 10, 2010 4.257 4.358 4.257 4.333 488,839 +0.20(+4.74%)
May 07, 2010 4.217 4.444 4.125 4.137 796,984 -0.17(-3.85%)
May 06, 2010 4.554 4.573 4.180 4.303 657,355 -0.36(-7.75%)
May 05, 2010 4.610 4.719 4.549 4.664 531,937 -0.10(-2.16%)
May 04, 2010 4.883 4.883 4.719 4.767 360,105 -0.21(-4.14%)
May 03, 2010 4.877 5.010 4.852 4.973 359,230 +0.15(+3.14%)
Apr 30, 2010 5.022 5.082 4.816 4.822 626,322 -0.20(-3.98%)
Apr 29, 2010 4.834 5.034 4.822 5.022 903,529 +0.25(+5.20%)
Apr 28, 2010 4.786 4.858 4.749 4.774 577,710 +0.00(+0.00%)
Apr 27, 2010 4.895 4.998 4.755 4.774 625,450 -0.13(-2.72%)
Apr 26, 2010 4.804 4.961 4.798 4.907 728,047 +0.08(+1.76%)
Apr 23, 2010 4.822 4.846 4.755 4.822 617,756 +0.01(+0.13%)
Apr 22, 2010 4.767 4.846 4.634 4.816 327,664 -0.02(-0.38%)
Apr 21, 2010 4.786 4.870 4.755 4.834 330,538 +0.05(+1.01%)
Apr 20, 2010 4.761 4.870 4.689 4.786 504,737 +0.04(+0.89%)
Apr 19, 2010 4.761 4.786 4.616 4.743 593,220 -0.07(-1.51%)
Apr 16, 2010 4.937 4.955 4.701 4.816 549,914 -0.12(-2.45%)
Apr 15, 2010 4.864 4.998 4.792 4.937 793,433 -0.07(-1.45%)
Apr 14, 2010 4.877 5.040 4.852 5.010 442,114 +0.16(+3.38%)
Apr 13, 2010 4.755 4.864 4.737 4.846 268,067 +0.09(+1.91%)
Apr 12, 2010 4.798 4.828 4.737 4.755 200,056 -0.07(-1.51%)
Apr 09, 2010 4.792 4.840 4.743 4.828 488,324 +0.04(+0.76%)
Apr 08, 2010 4.852 4.852 4.719 4.792 478,982 -0.07(-1.49%)
Apr 07, 2010 4.858 4.943 4.816 4.864 395,501 -0.01(-0.12%)
Apr 06, 2010 4.755 4.898 4.725 4.870 310,774 +0.09(+1.90%)
Apr 05, 2010 4.798 4.810 4.665 4.780 431,534 +0.02(+0.38%)
Apr 01, 2010 4.834 4.761 4.761 4.761 483,015 -0.03(-0.63%)
Mar 31, 2010 4.725 4.864 4.664 4.792 614,827 +0.06(+1.28%)
Mar 30, 2010 4.786 4.810 4.683 4.731 314,975 -0.04(-0.76%)
Mar 29, 2010 4.840 4.852 4.731 4.767 341,031 -0.05(-1.01%)
Mar 26, 2010 4.883 4.889 4.804 4.816 406,883 -0.04(-0.87%)
Mar 25, 2010 4.877 4.919 4.834 4.858 391,136 +0.03(+0.63%)
Mar 24, 2010 4.792 4.852 4.786 4.828 308,486 -0.01(-0.13%)
Mar 23, 2010 4.877 4.967 4.804 4.834 407,195 -0.03(-0.62%)
Mar 22, 2010 4.713 4.895 4.689 4.864 389,804 +0.10(+2.03%)
Mar 19, 2010 4.804 4.816 4.562 4.767 778,769 +0.00(+0.00%)
Mar 18, 2010 4.598 4.786 4.586 4.767 523,008 +0.18(+3.96%)
Mar 17, 2010 4.452 4.604 4.452 4.586 643,202 +0.13(+2.99%)
Mar 16, 2010 4.507 4.543 4.343 4.452 690,063 -0.04(-0.94%)
Mar 15, 2010 4.501 4.519 4.483 4.495 349,948 -0.07(-1.46%)
Mar 12, 2010 4.531 4.586 4.459 4.562 374,786 +0.02(+0.40%)
Mar 11, 2010 4.562 4.604 4.501 4.543 728,927 -0.04(-0.92%)
Mar 10, 2010 4.422 4.604 4.410 4.586 601,284 +0.19(+4.27%)
Mar 09, 2010 4.198 4.404 4.192 4.398 966,394 +0.20(+4.76%)
Mar 08, 2010 4.089 4.198 4.083 4.198 1,467,115 +0.09(+2.21%)
Mar 05, 2010 4.168 4.168 4.065 4.107 1,327,348 -0.01(-0.29%)
Mar 04, 2010 4.186 4.186 4.107 4.119 369,866 -0.07(-1.59%)
Mar 03, 2010 4.204 4.222 4.150 4.186 267,735 -0.02(-0.43%)
Mar 02, 2010 4.180 4.228 4.144 4.204 389,047 +0.05(+1.31%)
Mar 01, 2010 4.041 4.162 3.980 4.150 556,694 +0.16(+3.95%)
Feb 26, 2010 3.962 4.059 3.883 3.992 1,902,531 +0.02(+0.61%)
Feb 25, 2010 3.950 4.059 3.907 3.968 698,455 -0.04(-1.06%)
Feb 24, 2010 3.938 4.022 3.889 4.010 338,852 +0.08(+2.00%)
Feb 23, 2010 3.986 3.992 3.841 3.932 608,657 -0.04(-1.07%)
Feb 22, 2010 4.004 4.022 3.932 3.974 443,761 -0.03(-0.76%)
Feb 19, 2010 3.925 4.016 3.871 4.004 667,563 +0.08(+2.01%)
Feb 18, 2010 3.944 3.986 3.853 3.925 534,357 -0.01(-0.31%)
Feb 17, 2010 3.950 3.962 3.859 3.938 343,944 -0.01(-0.31%)
Feb 16, 2010 3.986 4.016 3.883 3.950 510,740 -0.01(-0.15%)
Feb 12, 2010 3.901 3.956 3.956 3.956 1,113,940 +0.01(+0.31%)
Feb 11, 2010 3.877 3.956 3.829 3.944 531,871 +0.04(+1.09%)
Feb 10, 2010 3.919 3.956 3.822 3.901 279,336 -0.03(-0.77%)
Feb 09, 2010 4.034 4.034 3.792 3.932 507,555 -0.04(-1.07%)
Feb 08, 2010 4.010 4.065 3.956 3.974 380,865 -0.05(-1.35%)
Feb 05, 2010 3.974 4.041 3.925 4.028 1,128,742 +0.08(+2.15%)
Feb 04, 2010 3.998 4.034 3.938 3.944 1,085,117 -0.06(-1.51%)
Feb 03, 2010 4.065 4.101 3.998 4.004 1,158,322 -0.09(-2.22%)
Feb 02, 2010 3.992 4.113 3.980 4.095 5,634,511 -0.25(-5.72%)
Feb 01, 2010 4.216 4.349 4.216 4.343 314,631 +0.12(+2.72%)
Jan 29, 2010 4.398 4.422 4.192 4.228 511,808 -0.17(-3.86%)
Jan 28, 2010 4.459 4.459 4.374 4.398 454,944 -0.06(-1.36%)
Jan 27, 2010 4.404 4.489 4.307 4.459 651,750 +0.04(+0.96%)
Jan 26, 2010 4.531 4.531 4.392 4.416 305,260 -0.16(-3.57%)
Jan 25, 2010 4.477 4.658 4.331 4.580 563,170 +0.13(+2.86%)
Jan 22, 2010 4.465 4.513 4.343 4.452 330,599 -0.01(-0.14%)
Jan 21, 2010 4.477 4.552 4.301 4.459 467,349 +0.01(+0.27%)
Jan 20, 2010 4.483 4.501 4.319 4.446 283,415 -0.10(-2.26%)
Jan 19, 2010 4.440 4.646 4.404 4.549 828,000 +0.14(+3.16%)
Jan 15, 2010 4.362 4.410 4.410 4.410 553,998 +0.02(+0.41%)
Jan 14, 2010 4.446 4.489 4.331 4.392 292,409 -0.06(-1.36%)
Jan 13, 2010 4.495 4.495 4.386 4.452 281,689 +0.00(+0.00%)
Jan 12, 2010 4.374 4.507 4.343 4.452 338,551 +0.04(+0.96%)
Jan 11, 2010 4.337 4.525 4.301 4.410 700,263 +0.18(+4.30%)
Jan 08, 2010 4.059 4.234 4.059 4.228 361,177 +0.17(+4.18%)
Jan 07, 2010 4.016 4.119 3.956 4.059 391,698 +0.04(+1.06%)
Jan 06, 2010 4.016 4.247 3.986 4.016 598,084 -0.02(-0.45%)
Jan 05, 2010 4.065 4.301 3.992 4.034 661,160 -0.02(-0.60%)
Jan 04, 2010 4.168 4.253 3.938 4.059 401,893 -0.06(-1.47%)
Dec 31, 2009 4.089 4.119 4.119 4.119 444,717 +0.01(+0.30%)
Dec 30, 2009 3.913 4.113 3.877 4.107 378,411 +0.16(+4.15%)
Dec 29, 2009 3.968 4.047 3.877 3.944 233,732 -0.03(-0.76%)
Dec 28, 2009 4.083 4.137 3.919 3.974 214,438 -0.13(-3.24%)
Dec 24, 2009 4.034 4.113 4.010 4.107 55,546 +0.10(+2.57%)
Dec 23, 2009 4.010 4.071 3.938 4.004 211,840 +0.02(+0.46%)
Dec 22, 2009 3.956 4.053 3.908 3.986 257,396 +0.05(+1.23%)
Dec 21, 2009 3.786 3.986 3.756 3.938 427,138 +0.15(+4.00%)
Dec 18, 2009 3.792 3.804 3.659 3.786 1,034,496 +0.03(+0.81%)
Dec 17, 2009 3.786 3.792 3.641 3.756 356,026 +0.00(+0.00%)
Dec 16, 2009 3.756 3.816 3.665 3.756 439,763 +0.06(+1.64%)
Dec 15, 2009 3.804 3.847 3.677 3.695 351,614 -0.15(-3.94%)
Dec 14, 2009 3.726 3.853 3.713 3.847 298,358 +0.15(+4.10%)
Dec 11, 2009 3.526 3.695 3.489 3.695 392,109 +0.21(+5.90%)
Dec 10, 2009 3.459 3.547 3.441 3.489 382,082 +0.05(+1.41%)
Dec 09, 2009 3.459 3.489 3.398 3.441 321,588 -0.01(-0.18%)
Dec 08, 2009 3.538 3.610 3.423 3.447 255,998 -0.12(-3.23%)
Dec 07, 2009 3.629 3.671 3.495 3.562 150,708 -0.03(-0.84%)
Dec 04, 2009 3.683 3.695 3.483 3.592 375,403 +0.02(+0.51%)
Dec 03, 2009 3.665 3.726 3.562 3.574 297,340 -0.06(-1.67%)
Dec 02, 2009 3.592 3.665 3.510 3.635 285,101 +0.04(+1.01%)
Dec 01, 2009 3.695 3.695 3.574 3.598 159,030 -0.06(-1.66%)
Nov 30, 2009 3.459 3.677 3.435 3.659 407,979 +0.22(+6.34%)
Nov 27, 2009 3.429 3.507 3.398 3.441 140,234 -0.10(-2.74%)
Nov 25, 2009 3.671 3.671 3.514 3.538 237,476 -0.13(-3.47%)
Nov 24, 2009 3.568 3.671 3.471 3.665 200,573 +0.10(+2.89%)
Nov 23, 2009 3.598 3.671 3.514 3.562 158,006 +0.05(+1.38%)
Nov 20, 2009 3.495 3.568 3.459 3.514 228,214 -0.01(-0.17%)
Nov 19, 2009 3.586 3.598 3.453 3.520 331,294 -0.13(-3.49%)
Nov 18, 2009 3.604 3.647 3.526 3.647 210,072 +0.04(+1.18%)
Nov 17, 2009 3.744 3.756 3.562 3.604 517,214 -0.18(-4.65%)
Nov 16, 2009 3.635 3.816 3.580 3.780 321,142 +0.16(+4.52%)
Nov 13, 2009 3.550 3.629 3.459 3.616 214,723 +0.10(+2.75%)
Nov 12, 2009 3.520 3.629 3.489 3.520 321,368 -0.05(-1.53%)
Nov 11, 2009 3.635 3.647 3.514 3.574 230,865 +0.00(+0.00%)
Nov 10, 2009 3.604 3.756 3.556 3.574 508,386 -0.05(-1.34%)
Nov 09, 2009 3.526 3.629 3.477 3.623 259,250 +0.13(+3.82%)
Nov 06, 2009 3.610 3.853 3.441 3.489 437,510 -0.18(-4.79%)
Nov 05, 2009 3.507 3.695 3.477 3.665 445,366 +0.23(+6.70%)
Nov 04, 2009 3.544 3.647 3.417 3.435 488,847 -0.07(-2.07%)
Nov 03, 2009 3.501 3.550 3.423 3.507 361,720 -0.02(-0.69%)
Nov 02, 2009 3.726 3.762 3.368 3.532 585,465 -0.15(-3.95%)
Oct 30, 2009 3.768 3.792 3.538 3.677 1,014,743 -0.19(-4.86%)
Oct 29, 2009 3.671 3.968 3.556 3.865 579,758 +0.24(+6.51%)
Oct 28, 2009 3.695 3.750 3.526 3.629 821,837 -0.07(-1.80%)
Oct 27, 2009 3.429 3.822 3.429 3.695 756,364 +0.28(+8.16%)
Oct 26, 2009 3.441 3.514 3.308 3.417 461,824 -0.02(-0.70%)
Oct 23, 2009 3.556 3.556 3.423 3.441 334,357 -0.12(-3.24%)
Oct 22, 2009 3.604 3.671 3.514 3.556 291,410 -0.08(-2.17%)
Oct 21, 2009 3.671 3.768 3.604 3.635 267,606 -0.04(-0.99%)
Oct 20, 2009 3.707 3.744 3.665 3.671 312,614 -0.07(-1.78%)
Oct 19, 2009 3.744 3.762 3.568 3.738 244,418 +0.02(+0.65%)
Oct 16, 2009 3.919 3.919 3.707 3.713 283,681 -0.23(-5.84%)
Oct 15, 2009 4.071 4.089 3.944 3.944 430,766 -0.12(-2.84%)
Oct 14, 2009 3.986 4.083 3.907 4.059 324,288 +0.12(+3.08%)
Oct 13, 2009 4.034 4.144 3.901 3.938 689,550 -0.12(-2.99%)
Oct 12, 2009 4.125 4.271 4.004 4.059 166,544 -0.08(-2.05%)
Oct 09, 2009 4.119 4.277 4.095 4.144 551,994 -0.01(-0.15%)
Oct 08, 2009 4.131 4.331 4.089 4.150 606,871 +0.08(+1.93%)
Oct 07, 2009 4.053 4.210 3.986 4.071 587,398 +0.01(+0.30%)
Oct 06, 2009 4.010 4.125 3.950 4.059 225,871 +0.10(+2.45%)
Oct 05, 2009 3.907 4.040 3.853 3.962 196,690 +0.09(+2.35%)
Oct 02, 2009 3.822 3.950 3.695 3.871 241,682 -0.01(-0.16%)
Oct 01, 2009 3.889 3.956 3.792 3.877 388,637 -0.03(-0.78%)
Sep 30, 2009 4.059 4.059 3.792 3.907 232,299 -0.13(-3.30%)
Sep 29, 2009 4.071 4.089 3.962 4.041 249,750 -0.03(-0.74%)
Sep 28, 2009 4.107 4.137 4.010 4.071 272,215 +0.00(+0.00%)
Sep 25, 2009 3.610 4.198 3.592 4.071 418,402 +0.48(+13.51%)
Sep 24, 2009 3.804 3.835 3.538 3.586 332,452 -0.18(-4.67%)
Sep 23, 2009 3.980 4.089 3.750 3.762 294,023 -0.22(-5.48%)
Sep 22, 2009 3.816 4.010 3.786 3.980 184,438 +0.18(+4.62%)
Sep 21, 2009 3.774 4.034 3.635 3.804 205,572 +0.01(+0.32%)
Sep 18, 2009 3.956 4.125 3.786 3.792 626,734 -0.16(-3.99%)
Sep 17, 2009 4.022 4.113 3.883 3.950 316,231 +0.27(+7.33%)
Sep 16, 2009 3.635 4.016 3.580 3.680 239,444 +0.08(+2.10%)
Sep 15, 2009 3.604 3.726 3.562 3.604 197,065 -0.03(-0.83%)
Sep 14, 2009 3.701 3.744 3.613 3.635 220,212 -0.10(-2.60%)
Sep 11, 2009 3.804 3.998 3.695 3.732 186,906 -0.08(-2.07%)
Sep 10, 2009 3.592 3.847 3.489 3.810 270,452 +0.22(+6.07%)
Sep 09, 2009 3.507 3.641 3.489 3.592 154,858 +0.07(+2.07%)
Sep 08, 2009 3.423 3.520 3.362 3.520 217,148 +0.15(+4.31%)
Sep 04, 2009 3.447 3.477 3.235 3.374 604,144 -0.07(-1.94%)
Sep 03, 2009 3.538 3.538 3.301 3.441 689,247 -0.08(-2.24%)
Sep 02, 2009 3.526 3.659 3.441 3.520 364,485 -0.02(-0.68%)
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.