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 (%)
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%)
Sep 01, 2009 3.853 3.913 3.453 3.544 694,921 -0.35(-9.02%)
Aug 31, 2009 3.877 3.986 3.871 3.895 399,098 -0.04(-1.08%)
Aug 28, 2009 4.089 4.089 3.907 3.938 289,926 -0.08(-1.96%)
Aug 27, 2009 3.889 4.041 3.671 4.016 292,353 +0.11(+2.79%)
Aug 26, 2009 3.768 3.929 3.744 3.907 247,574 +0.12(+3.20%)
Aug 25, 2009 3.701 3.798 3.677 3.786 162,110 +0.10(+2.63%)
Aug 24, 2009 3.732 3.750 3.629 3.689 248,790 -0.04(-0.98%)
Aug 21, 2009 3.635 3.810 3.586 3.726 532,969 +0.15(+4.06%)
Aug 20, 2009 3.368 3.635 3.350 3.580 234,021 +0.21(+6.10%)
Aug 19, 2009 3.217 3.411 3.217 3.374 146,986 +0.10(+2.96%)
Aug 18, 2009 3.314 3.386 3.241 3.277 279,138 +0.01(+0.19%)
Aug 17, 2009 3.350 3.538 3.235 3.271 428,916 -0.16(-4.77%)
Aug 14, 2009 3.259 3.435 3.162 3.435 290,205 +0.16(+5.00%)
Aug 13, 2009 3.247 3.332 3.235 3.271 231,131 +0.03(+0.93%)
Aug 12, 2009 3.217 3.320 3.217 3.241 370,655 +0.02(+0.56%)
Aug 11, 2009 3.205 3.301 3.120 3.223 425,096 -0.01(-0.19%)
Aug 10, 2009 3.192 3.301 3.120 3.229 283,538 +0.04(+1.14%)
Aug 07, 2009 3.271 3.349 3.192 3.192 661,432 -0.02(-0.57%)
Aug 06, 2009 3.229 3.320 3.192 3.211 249,677 +0.04(+1.15%)
Aug 05, 2009 3.235 3.253 3.089 3.174 331,733 -0.03(-0.95%)
Aug 04, 2009 3.144 3.265 3.108 3.205 151,172 +0.02(+0.76%)
Aug 03, 2009 3.283 3.301 3.114 3.180 203,487 -0.04(-1.13%)
Jul 31, 2009 3.138 3.332 3.108 3.217 396,724 +0.01(+0.38%)
Jul 30, 2009 2.999 3.205 2.932 3.205 305,399 +0.26(+8.85%)
Jul 29, 2009 2.993 3.023 2.877 2.944 92,126 -0.08(-2.61%)
Jul 28, 2009 3.029 3.053 2.968 3.023 142,410 -0.04(-1.38%)
Jul 27, 2009 2.980 3.065 2.932 3.065 109,254 +0.07(+2.22%)
Jul 24, 2009 2.902 2.999 2.896 2.999 206,653 +0.07(+2.48%)
Jul 23, 2009 2.835 2.962 2.829 2.926 291,148 +0.08(+2.77%)
Jul 22, 2009 2.774 2.877 2.774 2.847 186,055 +0.05(+1.73%)
Jul 21, 2009 2.829 2.841 2.720 2.799 107,714 -0.01(-0.22%)
Jul 20, 2009 2.811 2.811 2.738 2.805 215,983 -0.01(-0.43%)
Jul 17, 2009 3.041 3.041 2.690 2.817 491,457 -0.21(-7.00%)
Jul 16, 2009 3.029 3.108 2.823 3.029 232,514 -0.04(-1.38%)
Jul 15, 2009 2.805 3.071 2.756 3.071 430,395 +0.33(+11.92%)
Jul 14, 2009 2.762 2.841 2.587 2.744 446,294 -0.01(-0.44%)
Jul 13, 2009 2.520 2.859 2.447 2.756 465,190 +0.27(+10.98%)
Jul 10, 2009 2.320 2.490 2.302 2.484 229,958 +0.16(+7.05%)
Jul 09, 2009 2.453 2.562 2.320 2.320 371,941 -0.10(-4.25%)
Jul 08, 2009 2.568 2.617 2.326 2.423 450,171 -0.12(-4.76%)
Jul 07, 2009 2.787 2.811 2.544 2.544 363,940 -0.25(-9.09%)
Jul 06, 2009 2.653 2.799 2.575 2.799 269,645 +0.15(+5.48%)
Jul 02, 2009 2.829 2.865 2.653 2.653 255,554 -0.25(-8.75%)
Jul 01, 2009 2.781 2.956 2.762 2.908 303,893 +0.17(+6.19%)
Jun 30, 2009 2.823 3.029 2.738 2.738 402,107 -0.09(-3.21%)
Jun 29, 2009 2.944 2.968 2.720 2.829 281,377 -0.12(-4.11%)
Jun 26, 2009 2.671 2.993 2.647 2.950 720,615 +0.25(+9.19%)
Jun 25, 2009 2.550 2.702 2.538 2.702 190,031 +0.22(+8.78%)
Jun 24, 2009 2.508 2.617 2.472 2.484 211,265 +0.01(+0.49%)
Jun 23, 2009 2.605 2.617 2.417 2.472 324,912 -0.10(-4.00%)
Jun 22, 2009 2.665 2.690 2.459 2.575 343,089 -0.12(-4.49%)
Jun 19, 2009 2.732 2.835 2.635 2.696 587,496 +0.02(+0.91%)
Jun 18, 2009 2.623 2.738 2.575 2.671 142,907 +0.04(+1.38%)
Jun 17, 2009 2.744 2.762 2.478 2.635 417,940 -0.12(-4.19%)
Jun 16, 2009 2.884 2.914 2.702 2.750 301,638 -0.09(-3.20%)
Jun 15, 2009 2.920 2.944 2.744 2.841 313,535 -0.16(-5.25%)
Jun 12, 2009 2.999 3.041 2.962 2.999 381,707 -0.02(-0.80%)
Jun 11, 2009 2.999 3.132 2.999 3.023 259,621 -0.02(-0.80%)
Jun 10, 2009 3.295 3.320 2.926 3.047 523,432 -0.22(-6.85%)
Jun 09, 2009 3.314 3.338 3.071 3.271 487,933 -0.03(-0.92%)
Jun 08, 2009 3.314 3.423 3.156 3.301 414,432 +0.05(+1.68%)
Jun 05, 2009 3.120 3.277 3.089 3.247 369,642 +0.17(+5.51%)
Jun 04, 2009 3.029 3.180 2.962 3.077 335,319 +0.07(+2.21%)
Jun 03, 2009 2.908 3.011 2.726 3.011 259,012 +0.08(+2.69%)
Jun 02, 2009 2.974 3.041 2.704 2.932 738,822 -0.04(-1.43%)
Jun 01, 2009 3.192 3.283 2.944 2.974 547,062 -0.15(-4.84%)
May 29, 2009 3.205 3.326 2.950 3.126 422,168 -0.05(-1.71%)
May 28, 2009 3.144 3.283 3.077 3.180 668,709 +0.04(+1.35%)
May 27, 2009 3.065 3.253 2.999 3.138 1,214,529 +0.04(+1.37%)
May 26, 2009 2.665 3.096 2.665 3.096 814,973 +0.42(+15.87%)
May 22, 2009 2.635 2.690 2.623 2.671 405,643 +0.05(+1.85%)
May 21, 2009 2.435 2.635 2.314 2.623 622,877 +0.15(+5.87%)
May 20, 2009 2.550 2.698 2.399 2.478 511,816 -0.04(-1.68%)
May 19, 2009 2.278 2.623 2.241 2.520 610,215 +0.19(+8.05%)
May 18, 2009 2.193 2.338 2.157 2.332 509,639 +0.18(+8.15%)
May 15, 2009 2.126 2.247 2.114 2.157 634,052 +0.04(+1.71%)
May 14, 2009 2.381 2.393 2.120 2.120 525,012 -0.25(-10.71%)
May 13, 2009 2.599 2.599 2.344 2.375 929,327 -0.28(-10.50%)
May 12, 2009 2.708 2.756 2.383 2.653 657,404 +0.01(+0.46%)
May 11, 2009 2.575 2.908 2.556 2.641 520,369 -0.02(-0.91%)
May 08, 2009 2.617 3.023 2.568 2.665 794,709 +0.13(+5.01%)
May 07, 2009 2.538 2.684 2.423 2.538 1,263,664 +0.13(+5.54%)
May 06, 2009 2.120 2.562 2.120 2.405 1,457,115 +0.39(+19.22%)
May 05, 2009 2.314 2.314 2.017 2.017 906,066 -0.30(-12.83%)
May 04, 2009 2.163 2.314 2.157 2.314 531,625 +0.25(+12.02%)
May 01, 2009 2.211 2.369 2.035 2.066 802,522 -0.11(-5.01%)
Apr 30, 2009 2.314 2.829 2.072 2.175 1,414,852 -0.11(-4.77%)
Apr 29, 2009 2.017 2.290 1.999 2.284 675,018 +0.29(+14.59%)
Apr 28, 2009 1.848 2.114 1.787 1.993 838,253 +0.11(+5.79%)
Apr 27, 2009 1.878 2.060 1.787 1.884 1,009,933 -0.14(-6.89%)
Apr 24, 2009 1.866 2.102 1.823 2.023 1,395,508 +0.17(+9.15%)
Apr 23, 2009 1.781 1.866 1.720 1.854 1,071,226 +0.10(+5.88%)
Apr 22, 2009 1.696 1.751 1.363 1.751 1,442,065 +0.05(+3.21%)
Apr 21, 2009 1.490 1.733 1.242 1.696 1,443,702 +0.19(+12.45%)
Apr 20, 2009 1.726 1.733 1.508 1.508 1,356,671 -0.22(-12.63%)
Apr 17, 2009 1.575 2.054 1.575 1.726 4,085,703 +0.16(+10.04%)
Apr 16, 2009 1.405 1.690 1.345 1.569 1,996,154 +0.24(+17.73%)
Apr 15, 2009 1.454 1.478 1.302 1.333 1,463,393 -0.12(-8.33%)
Apr 14, 2009 1.605 1.636 1.411 1.454 979,471 -0.15(-9.43%)
Apr 13, 2009 1.466 1.690 1.454 1.605 1,008,005 -0.10(-6.03%)
Apr 09, 2009 1.393 1.708 1.381 1.708 2,003,495 +0.35(+25.89%)
Apr 08, 2009 1.315 1.387 1.224 1.357 848,936 +0.05(+3.70%)
Apr 07, 2009 1.321 1.430 1.230 1.308 1,558,774 -0.08(-6.09%)
Apr 06, 2009 1.151 1.411 1.151 1.393 1,709,234 +0.21(+17.35%)
Apr 03, 2009 1.206 1.436 0.9692 1.187 3,266,492 -0.01(-0.51%)
Apr 02, 2009 1.206 1.393 1.181 1.193 2,835,840 +0.13(+12.57%)
Apr 01, 2009 1.060 1.187 0.9814 1.060 1,596,546 +0.01(+0.57%)
Mar 31, 2009 1.072 1.206 0.9935 1.054 1,146,135 +0.04(+3.57%)
Mar 30, 2009 1.072 1.109 0.9087 1.018 1,698,694 -0.27(-21.13%)
Mar 26, 2009 1.363 1.363 1.248 1.290 721,778 +0.05(+3.90%)
Mar 25, 2009 1.199 1.436 1.096 1.242 2,122,565 +0.15(+13.26%)
Mar 24, 2009 1.181 1.260 1.078 1.096 907,299 -0.08(-7.18%)
Mar 23, 2009 1.206 1.212 1.139 1.181 1,306,301 -0.02(-1.51%)
Mar 20, 2009 1.212 1.260 1.199 1.199 711,282 -0.13(-9.49%)
Mar 19, 2009 1.363 1.363 1.224 1.325 659,372 -0.01(-0.57%)
Mar 18, 2009 1.351 1.369 1.248 1.333 765,442 -0.02(-1.35%)
Mar 17, 2009 1.405 1.405 1.302 1.351 450,151 -0.07(-4.70%)
Mar 16, 2009 1.708 1.708 1.393 1.418 526,207 -0.24(-14.29%)
Mar 13, 2009 1.527 1.666 1.514 1.654 0 +0.14(+9.20%)
Mar 12, 2009 1.739 1.757 1.514 1.514 675,399 -0.23(-13.19%)
Mar 11, 2009 1.969 1.999 1.726 1.745 347,625 -0.22(-11.38%)
Mar 10, 2009 1.805 1.981 1.720 1.969 395,192 +0.25(+14.84%)
Mar 09, 2009 1.993 1.993 1.702 1.714 411,411 -0.30(-14.76%)
Mar 06, 2009 2.066 2.072 1.769 2.011 0 -0.29(-12.63%)
Mar 05, 2009 2.587 2.629 2.302 2.302 288,711 -0.33(-12.64%)
Mar 04, 2009 2.411 2.690 2.272 2.635 460,158 +0.12(+4.57%)
Mar 02, 2009 2.835 2.871 2.502 2.520 263,679 -0.35(-12.24%)
Feb 27, 2009 2.908 2.962 2.823 2.871 0 -0.07(-2.27%)
Feb 26, 2009 3.120 3.235 2.926 2.938 232,783 -0.15(-4.72%)
Feb 25, 2009 3.241 3.259 3.005 3.083 240,390 -0.19(-5.74%)
Feb 24, 2009 3.011 3.277 2.914 3.271 333,133 +0.30(+9.98%)
Feb 23, 2009 3.150 3.247 2.956 2.974 394,681 -0.16(-5.03%)
Feb 20, 2009 3.029 3.156 2.805 3.132 516,545 +0.05(+1.57%)
Feb 19, 2009 3.435 3.568 3.053 3.083 559,482 -0.33(-9.75%)
Feb 18, 2009 3.495 3.495 3.271 3.417 331,281 -0.05(-1.57%)
Feb 17, 2009 3.847 3.847 3.453 3.471 357,317 -0.39(-10.19%)
Feb 13, 2009 4.101 4.174 3.841 3.865 319,133 -0.25(-6.04%)
Feb 12, 2009 4.010 4.131 3.756 4.113 228,686 +0.01(+0.30%)
Feb 11, 2009 4.059 4.101 3.925 4.101 399,912 +0.08(+1.96%)
Feb 10, 2009 4.289 4.331 3.980 4.022 377,453 -0.28(-6.61%)
Feb 09, 2009 4.277 4.337 4.162 4.307 245,192 +0.02(+0.42%)
Feb 06, 2009 4.107 4.313 3.998 4.289 523,878 +0.18(+4.27%)
Feb 05, 2009 4.083 4.240 3.962 4.113 354,306 +0.01(+0.30%)
Feb 04, 2009 3.883 4.259 3.883 4.101 592,166 +0.22(+5.62%)
Feb 03, 2009 3.907 4.022 3.750 3.883 414,155 +0.10(+2.72%)
Feb 02, 2009 3.647 3.816 3.544 3.780 504,640 +0.07(+1.79%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
Jan 01, 2009 4.156 4.343 4.059 4.289 0 +0.00(+0.00%)
Dec 31, 2008 4.156 4.343 4.059 4.289 465,976 +0.16(+3.81%)
Dec 30, 2008 3.835 4.137 3.835 4.131 376,076 +0.35(+9.12%)
Dec 29, 2008 4.144 4.144 3.683 3.786 446,010 -0.24(-6.02%)
Dec 26, 2008 4.234 4.301 3.938 4.028 266,442 -0.21(-4.86%)
Dec 24, 2008 4.374 4.374 4.186 4.234 246,706 -0.08(-1.96%)
Dec 23, 2008 4.150 4.622 4.113 4.319 940,592 +0.21(+5.01%)
Dec 22, 2008 3.962 4.119 3.835 4.113 773,549 +0.12(+2.88%)
Dec 19, 2008 3.495 3.998 3.447 3.998 1,127,331 +0.64(+18.92%)
Dec 18, 2008 3.568 3.635 3.283 3.362 242,404 -0.21(-5.93%)
Dec 17, 2008 3.435 3.792 3.247 3.574 438,233 +0.09(+2.61%)
Dec 16, 2008 3.277 3.501 3.247 3.483 506,380 +0.28(+8.90%)
Dec 15, 2008 3.265 3.489 3.150 3.199 498,971 -0.07(-2.22%)
Dec 12, 2008 2.884 3.271 2.877 3.271 433,332 +0.32(+10.88%)
Dec 11, 2008 3.253 3.271 2.920 2.950 560,950 -0.30(-9.14%)
Dec 10, 2008 3.029 3.247 3.029 3.247 581,140 +0.18(+5.72%)
Dec 09, 2008 3.162 3.301 3.047 3.071 543,113 -0.16(-5.06%)
Dec 08, 2008 3.035 3.308 3.029 3.235 824,140 +0.37(+12.90%)
Dec 05, 2008 2.605 2.884 2.441 2.865 528,547 +0.22(+8.24%)
Dec 04, 2008 2.756 2.835 2.575 2.647 737,191 -0.15(-5.21%)
Dec 03, 2008 2.708 2.841 2.678 2.793 1,083,382 -0.02(-0.65%)
Dec 02, 2008 2.562 2.962 2.544 2.811 1,240,417 +0.33(+13.45%)
Dec 01, 2008 2.774 2.835 2.441 2.478 723,608 -0.37(-12.98%)
Nov 28, 2008 2.974 2.986 2.823 2.847 316,279 -0.09(-3.09%)
Nov 26, 2008 2.793 2.986 2.750 2.938 657,893 +0.08(+2.75%)
Nov 25, 2008 2.884 2.884 2.678 2.859 871,800 +0.10(+3.51%)
Nov 24, 2008 2.671 2.787 2.453 2.762 1,196,292 +0.21(+8.06%)
Nov 21, 2008 2.726 2.744 2.217 2.556 1,044,067 -0.05(-2.09%)
Nov 20, 2008 3.241 3.241 2.599 2.611 783,908 -0.64(-19.59%)
Nov 19, 2008 3.701 3.713 3.241 3.247 490,785 -0.53(-13.96%)
Nov 18, 2008 3.835 3.919 3.471 3.774 947,095 -0.06(-1.58%)
Nov 17, 2008 3.998 4.028 3.829 3.835 586,573 -0.18(-4.38%)
Nov 14, 2008 4.392 4.410 3.980 4.010 632,294 -0.43(-9.69%)
Nov 13, 2008 4.404 4.525 4.047 4.440 910,867 +0.08(+1.95%)
Nov 12, 2008 4.513 4.525 4.331 4.356 337,653 -0.27(-5.89%)
Nov 11, 2008 4.701 4.731 4.519 4.628 572,620 -0.16(-3.41%)
Nov 10, 2008 5.391 5.410 4.755 4.792 328,559 -0.52(-9.81%)
Nov 07, 2008 5.155 5.349 5.082 5.313 302,129 +0.21(+4.03%)
Nov 06, 2008 5.131 5.173 4.943 5.107 541,670 -0.14(-2.66%)
Nov 05, 2008 5.573 5.597 5.216 5.246 539,367 -0.45(-7.97%)
Nov 04, 2008 5.603 5.737 5.531 5.700 373,617 +0.20(+3.63%)
Nov 03, 2008 5.700 5.755 5.428 5.500 564,058 -0.29(-5.02%)
Oct 31, 2008 5.070 5.828 5.016 5.791 886,019 +0.69(+13.54%)
Oct 30, 2008 4.840 5.428 4.840 5.101 1,062,790 +0.26(+5.38%)
Oct 29, 2008 4.937 5.064 4.737 4.840 629,255 -0.10(-2.08%)
Oct 28, 2008 4.658 4.973 4.374 4.943 652,444 +0.43(+9.53%)
Oct 27, 2008 4.901 5.004 4.513 4.513 654,915 -0.41(-8.36%)
Oct 24, 2008 4.664 5.089 4.549 4.925 571,424 -0.18(-3.56%)
Oct 23, 2008 5.161 5.179 4.701 5.107 470,877 -0.02(-0.47%)
Oct 22, 2008 5.313 5.488 5.040 5.131 385,223 -0.33(-5.99%)
Oct 21, 2008 5.513 5.603 5.428 5.458 232,095 -0.15(-2.70%)
Oct 20, 2008 5.743 5.767 5.452 5.609 414,865 -0.08(-1.38%)
Oct 17, 2008 5.361 5.737 5.325 5.688 816,811 +0.14(+2.51%)
Oct 16, 2008 5.391 5.573 5.040 5.549 677,733 +0.21(+3.97%)
Oct 15, 2008 5.688 5.797 5.337 5.337 361,315 -0.54(-9.18%)
Oct 14, 2008 6.621 6.621 5.488 5.876 464,842 -0.33(-5.27%)
Oct 13, 2008 6.191 6.258 5.755 6.203 928,003 +0.44(+7.56%)
Oct 10, 2008 5.397 5.961 4.863 5.767 1,360,235 +0.15(+2.59%)
Oct 09, 2008 6.264 6.349 5.488 5.622 1,243,421 -0.64(-10.25%)
Oct 08, 2008 6.403 6.773 6.221 6.264 1,315,342 -0.42(-6.34%)
Oct 07, 2008 7.245 7.245 6.651 6.688 802,700 -0.50(-6.91%)
Oct 06, 2008 7.106 7.312 6.815 7.185 615,030 -0.24(-3.26%)
Oct 03, 2008 7.802 7.839 7.154 7.427 440,953 -0.21(-2.78%)
Oct 02, 2008 8.075 8.075 7.633 7.639 234,851 -0.45(-5.54%)
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.