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 (%)
Apr 30, 2007 9.862 9.923 9.662 9.674 275,678 -0.15(-1.54%)
Apr 27, 2007 9.977 10.00 9.820 9.826 202,384 -0.18(-1.76%)
Apr 26, 2007 10.03 10.04 9.965 10.00 96,735 -0.05(-0.48%)
Apr 25, 2007 10.07 10.15 9.959 10.05 210,638 +0.04(+0.36%)
Apr 24, 2007 10.01 10.06 9.874 10.01 100,366 +0.01(+0.06%)
Apr 23, 2007 9.911 10.03 9.911 10.01 231,933 +0.07(+0.67%)
Apr 20, 2007 9.953 9.977 9.856 9.941 177,127 +0.13(+1.30%)
Apr 19, 2007 9.880 9.886 9.753 9.814 158,639 -0.14(-1.40%)
Apr 18, 2007 9.983 10.03 9.947 9.953 175,972 -0.07(-0.67%)
Apr 17, 2007 9.941 10.04 9.892 10.02 268,910 +0.08(+0.79%)
Apr 16, 2007 9.844 9.965 9.844 9.941 121,001 +0.16(+1.61%)
Apr 13, 2007 9.741 9.814 9.668 9.783 687,545 +0.03(+0.31%)
Apr 12, 2007 9.723 9.783 9.650 9.753 205,190 +0.00(+0.00%)
Apr 11, 2007 9.959 9.959 9.674 9.753 219,882 -0.18(-1.83%)
Apr 10, 2007 9.795 9.971 9.795 9.935 275,348 +0.12(+1.23%)
Apr 09, 2007 9.917 9.917 9.802 9.814 181,584 -0.11(-1.10%)
Apr 05, 2007 10.01 10.05 9.898 9.923 111,096 -0.11(-1.09%)
Apr 04, 2007 9.959 10.03 9.874 10.03 302,421 +0.08(+0.79%)
Apr 03, 2007 9.923 10.01 9.832 9.953 525,275 +0.09(+0.92%)
Apr 02, 2007 9.820 9.874 9.759 9.862 355,080 +0.05(+0.49%)
Mar 30, 2007 9.759 9.844 9.711 9.814 239,361 +0.07(+0.68%)
Mar 29, 2007 9.723 9.753 9.686 9.747 159,134 +0.07(+0.69%)
Mar 28, 2007 9.638 9.698 9.589 9.680 735,088 +0.01(+0.13%)
Mar 27, 2007 9.808 9.832 9.638 9.668 387,435 -0.15(-1.54%)
Mar 26, 2007 9.838 9.868 9.650 9.820 200,238 -0.03(-0.31%)
Mar 23, 2007 9.844 9.929 9.844 9.850 161,280 -0.02(-0.25%)
Mar 22, 2007 9.923 9.923 9.820 9.874 194,956 +0.00(+0.00%)
Mar 21, 2007 9.741 9.898 9.680 9.874 323,385 +0.12(+1.18%)
Mar 20, 2007 9.705 9.783 9.650 9.759 366,140 +0.07(+0.69%)
Mar 19, 2007 9.753 9.753 9.674 9.692 218,231 -0.01(-0.06%)
Mar 16, 2007 9.777 9.771 9.668 9.698 593,782 -0.07(-0.74%)
Mar 15, 2007 9.711 9.783 9.692 9.771 311,005 +0.08(+0.88%)
Mar 14, 2007 9.692 9.729 9.486 9.686 286,573 -0.03(-0.31%)
Mar 13, 2007 9.898 9.868 9.692 9.717 301,430 -0.18(-1.84%)
Mar 12, 2007 9.801 9.904 9.759 9.898 129,585 +0.12(+1.24%)
Mar 09, 2007 9.777 9.838 9.692 9.777 247,450 +0.05(+0.56%)
Mar 08, 2007 9.965 9.995 9.692 9.723 463,866 -0.18(-1.83%)
Mar 07, 2007 9.904 9.995 9.789 9.904 492,589 +0.02(+0.18%)
Mar 06, 2007 9.717 9.929 9.692 9.886 585,858 +0.19(+2.00%)
Mar 05, 2007 9.698 9.801 9.644 9.692 503,980 -0.10(-0.99%)
Mar 02, 2007 9.735 9.935 9.698 9.789 742,516 +0.02(+0.25%)
Mar 01, 2007 9.596 9.801 9.371 9.765 580,576 +0.05(+0.50%)
Feb 28, 2007 9.662 9.814 9.602 9.717 329,493 +0.08(+0.82%)
Feb 27, 2007 9.856 9.935 9.571 9.638 518,341 -0.28(-2.87%)
Feb 26, 2007 9.929 9.959 9.814 9.923 180,594 +0.01(+0.12%)
Feb 23, 2007 9.935 9.977 9.862 9.911 231,603 -0.07(-0.67%)
Feb 22, 2007 9.989 9.989 9.838 9.977 300,275 -0.01(-0.12%)
Feb 21, 2007 9.898 9.989 9.832 9.989 218,066 +0.02(+0.18%)
Feb 20, 2007 9.917 10.05 9.838 9.971 470,964 +0.01(+0.06%)
Feb 16, 2007 9.989 10.02 9.844 9.965 227,971 -0.02(-0.24%)
Feb 15, 2007 9.850 9.995 9.783 9.989 336,261 +0.14(+1.41%)
Feb 14, 2007 10.13 10.13 9.680 9.850 582,332 -0.25(-2.52%)
Feb 13, 2007 10.06 10.18 9.904 10.10 228,963 +0.05(+0.48%)
Feb 12, 2007 10.21 10.21 9.941 10.06 260,962 -0.16(-1.60%)
Feb 09, 2007 10.12 10.29 9.904 10.22 536,665 +0.10(+0.96%)
Feb 08, 2007 10.18 10.18 10.07 10.12 345,011 -0.10(-0.95%)
Feb 07, 2007 10.09 10.22 10.03 10.22 353,430 +0.03(+0.30%)
Feb 06, 2007 10.08 10.19 10.02 10.19 247,450 +0.13(+1.26%)
Feb 05, 2007 10.10 10.13 9.977 10.06 426,724 -0.04(-0.36%)
Feb 02, 2007 10.27 10.27 10.04 10.10 295,818 -0.17(-1.65%)
Feb 01, 2007 10.18 10.27 10.03 10.27 382,813 +0.12(+1.19%)
Jan 31, 2007 10.11 10.24 9.983 10.15 354,750 +0.00(+0.00%)
Jan 30, 2007 10.06 10.15 9.983 10.15 283,272 +0.14(+1.39%)
Jan 29, 2007 9.856 10.04 9.820 10.01 401,467 +0.15(+1.47%)
Jan 26, 2007 9.674 9.892 9.668 9.862 312,655 +0.13(+1.31%)
Jan 25, 2007 9.729 9.777 9.668 9.735 293,011 -0.01(-0.06%)
Jan 24, 2007 9.626 9.741 9.589 9.741 177,622 +0.12(+1.20%)
Jan 23, 2007 9.541 9.692 9.535 9.626 574,468 +0.07(+0.76%)
Jan 22, 2007 9.602 9.608 9.493 9.553 744,497 -0.06(-0.63%)
Jan 19, 2007 9.553 9.614 9.517 9.614 355,080 +0.05(+0.57%)
Jan 18, 2007 9.656 9.656 9.523 9.559 542,938 -0.06(-0.63%)
Jan 17, 2007 9.711 9.747 9.596 9.620 361,518 -0.05(-0.56%)
Jan 16, 2007 9.692 9.747 9.632 9.674 282,942 -0.01(-0.13%)
Jan 12, 2007 9.614 9.705 9.596 9.686 449,504 +0.05(+0.50%)
Jan 11, 2007 9.698 9.765 9.565 9.638 550,366 -0.04(-0.44%)
Jan 10, 2007 9.662 9.717 9.650 9.680 274,193 -0.01(-0.06%)
Jan 09, 2007 9.535 9.705 9.505 9.686 262,802 +0.12(+1.20%)
Jan 08, 2007 9.602 9.608 9.505 9.571 2,216,159 -0.02(-0.25%)
Jan 05, 2007 9.462 9.753 9.462 9.596 556,144 -0.16(-1.61%)
Jan 04, 2007 9.729 9.777 9.638 9.753 521,643 -0.02(-0.19%)
Jan 03, 2007 9.656 9.844 9.638 9.771 729,475 +0.13(+1.38%)
Dec 29, 2006 9.692 9.723 9.602 9.638 1,439,472 -0.05(-0.50%)
Dec 28, 2006 9.638 9.723 9.638 9.686 363,664 +0.05(+0.57%)
Dec 27, 2006 9.608 9.680 9.608 9.632 372,413 +0.03(+0.32%)
Dec 26, 2006 9.602 9.692 9.559 9.602 431,346 -0.02(-0.25%)
Dec 22, 2006 9.571 9.626 9.541 9.626 1,049,064 +0.05(+0.57%)
Dec 21, 2006 9.662 9.705 9.571 9.571 953,320 -0.15(-1.56%)
Dec 20, 2006 9.686 9.783 9.668 9.723 416,654 +0.06(+0.63%)
Dec 19, 2006 9.692 9.711 9.632 9.662 1,532,410 -0.03(-0.31%)
Dec 18, 2006 9.801 9.801 9.692 9.692 1,319,130 -0.11(-1.11%)
Dec 15, 2006 9.662 9.801 9.662 9.801 6,645,012 -0.02(-0.19%)
Dec 14, 2006 10.18 10.24 9.820 9.820 691,837 -0.37(-3.63%)
Dec 13, 2006 10.51 10.51 10.12 10.19 442,736 -0.28(-2.72%)
Dec 12, 2006 10.60 10.61 10.39 10.47 442,901 -0.36(-3.35%)
Dec 11, 2006 10.72 10.87 10.72 10.84 75,935 +0.10(+0.90%)
Dec 08, 2006 10.66 10.87 10.66 10.74 100,201 +0.05(+0.51%)
Dec 07, 2006 10.68 10.76 10.60 10.69 218,066 +0.01(+0.06%)
Dec 06, 2006 10.81 10.84 10.67 10.68 167,718 -0.16(-1.45%)
Dec 05, 2006 10.96 11.03 10.84 10.84 180,429 -0.13(-1.21%)
Dec 04, 2006 10.98 11.06 10.95 10.97 320,909 -0.01(-0.06%)
Dec 01, 2006 10.93 11.05 10.78 10.98 231,603 -0.07(-0.66%)
Nov 30, 2006 10.77 11.16 10.64 11.05 2,115,957 +0.28(+2.64%)
Nov 29, 2006 10.77 10.81 10.68 10.76 600,550 +0.04(+0.34%)
Nov 28, 2006 10.72 10.76 10.67 10.73 798,312 +0.01(+0.06%)
Nov 27, 2006 10.69 10.75 10.49 10.72 948,862 +0.03(+0.28%)
Nov 24, 2006 10.60 10.72 10.56 10.69 147,909 +0.12(+1.15%)
Nov 22, 2006 10.39 10.58 10.35 10.57 257,850 +0.17(+1.63%)
Nov 21, 2006 10.32 10.40 10.29 10.40 255,209 +0.10(+1.00%)
Nov 20, 2006 10.12 10.31 10.12 10.30 227,476 +0.22(+2.22%)
Nov 17, 2006 10.12 10.15 10.06 10.07 166,232 -0.05(-0.48%)
Nov 16, 2006 10.15 10.19 10.11 10.12 103,668 -0.02(-0.24%)
Nov 15, 2006 10.09 10.16 10.09 10.15 526,265 +0.09(+0.90%)
Nov 14, 2006 10.03 10.06 9.977 10.06 357,887 +0.05(+0.48%)
Nov 13, 2006 10.00 10.05 9.941 10.01 270,561 +0.01(+0.12%)
Nov 10, 2006 9.935 10.01 9.898 9.995 212,289 +0.05(+0.55%)
Nov 09, 2006 9.898 10.01 9.874 9.941 294,992 +0.05(+0.49%)
Nov 08, 2006 9.947 10.04 9.880 9.892 163,591 -0.13(-1.27%)
Nov 07, 2006 10.10 10.18 9.965 10.02 307,868 -0.11(-1.08%)
Nov 06, 2006 10.15 10.16 10.09 10.13 153,191 +0.05(+0.48%)
Nov 03, 2006 10.06 10.12 10.00 10.08 268,415 +0.08(+0.85%)
Nov 02, 2006 10.09 10.15 9.977 9.995 173,000 -0.13(-1.26%)
Nov 01, 2006 10.18 10.18 10.08 10.12 436,463 +0.00(+0.00%)
Oct 31, 2006 10.09 10.14 10.06 10.12 218,892 +0.03(+0.30%)
Oct 30, 2006 9.971 10.09 9.892 10.09 112,582 +0.07(+0.67%)
Oct 27, 2006 10.08 10.12 9.971 10.03 196,441 -0.05(-0.54%)
Oct 26, 2006 10.06 10.08 10.02 10.08 131,071 +0.05(+0.48%)
Oct 25, 2006 9.971 10.03 9.953 10.03 161,775 +0.06(+0.61%)
Oct 24, 2006 10.02 10.03 9.953 9.971 163,096 -0.04(-0.42%)
Oct 23, 2006 9.977 10.01 9.929 10.01 234,574 +0.03(+0.30%)
Oct 20, 2006 10.00 10.00 9.941 9.983 134,372 -0.01(-0.06%)
Oct 19, 2006 9.911 9.989 9.911 9.989 197,432 +0.05(+0.49%)
Oct 18, 2006 9.929 9.959 9.874 9.941 351,779 +0.04(+0.43%)
Oct 17, 2006 9.868 9.904 9.838 9.898 99,376 +0.00(+0.00%)
Oct 16, 2006 9.838 9.898 9.808 9.898 162,270 +0.06(+0.62%)
Oct 13, 2006 9.783 9.856 9.759 9.838 263,628 +0.05(+0.56%)
Oct 12, 2006 9.729 9.801 9.723 9.783 342,204 +0.12(+1.25%)
Oct 11, 2006 9.686 9.723 9.638 9.662 214,270 -0.02(-0.25%)
Oct 10, 2006 9.686 9.735 9.589 9.686 314,471 +0.00(+0.00%)
Oct 09, 2006 9.632 9.698 9.571 9.686 234,904 +0.06(+0.63%)
Oct 06, 2006 9.711 9.723 9.614 9.626 157,813 -0.12(-1.18%)
Oct 05, 2006 9.692 9.741 9.632 9.741 146,918 +0.05(+0.50%)
Oct 04, 2006 9.608 9.705 9.602 9.692 172,835 +0.08(+0.82%)
Oct 03, 2006 9.711 9.723 9.577 9.614 258,015 -0.09(-0.94%)
Oct 02, 2006 9.795 9.795 9.632 9.705 172,175 -0.09(-0.93%)
Sep 29, 2006 9.705 9.844 9.686 9.795 499,027 +0.13(+1.38%)
Sep 28, 2006 9.632 9.692 9.589 9.662 113,738 +0.03(+0.31%)
Sep 27, 2006 9.602 9.680 9.596 9.632 367,461 -0.01(-0.06%)
Sep 26, 2006 9.644 9.686 9.626 9.638 283,272 +0.02(+0.19%)
Sep 25, 2006 9.511 9.632 9.456 9.620 269,075 +0.12(+1.28%)
Sep 22, 2006 9.511 9.517 9.420 9.499 338,573 -0.05(-0.57%)
Sep 21, 2006 9.541 9.620 9.523 9.553 238,041 +0.05(+0.51%)
Sep 20, 2006 9.668 9.686 9.426 9.505 246,460 -0.13(-1.32%)
Sep 19, 2006 9.529 9.632 9.480 9.632 239,856 +0.08(+0.89%)
Sep 18, 2006 9.517 9.577 9.499 9.547 142,296 -0.07(-0.69%)
Sep 15, 2006 9.474 9.626 9.420 9.614 521,313 +0.16(+1.73%)
Sep 14, 2006 9.450 9.480 9.365 9.450 462,545 -0.04(-0.38%)
Sep 13, 2006 9.390 9.505 9.377 9.486 991,783 +0.12(+1.29%)
Sep 12, 2006 9.311 9.377 9.268 9.365 220,708 +0.05(+0.59%)
Sep 11, 2006 9.244 9.311 9.190 9.311 57,116 +0.02(+0.20%)
Sep 08, 2006 9.317 9.317 9.238 9.293 100,531 +0.02(+0.20%)
Sep 07, 2006 9.293 9.323 9.238 9.274 218,396 -0.04(-0.46%)
Sep 06, 2006 9.377 9.383 9.293 9.317 357,722 -0.08(-0.90%)
Sep 05, 2006 9.220 9.420 9.208 9.402 192,644 +0.18(+1.97%)
Sep 01, 2006 9.317 9.323 9.093 9.220 279,310 -0.10(-1.04%)
Aug 31, 2006 9.462 9.474 9.317 9.317 533,033 -0.12(-1.22%)
Aug 30, 2006 9.250 9.438 9.250 9.432 142,956 +0.22(+2.43%)
Aug 29, 2006 9.056 9.226 9.056 9.208 124,963 +0.10(+1.13%)
Aug 28, 2006 9.075 9.129 9.026 9.105 79,897 +0.04(+0.40%)
Aug 25, 2006 9.202 9.238 9.056 9.068 86,995 -0.10(-1.12%)
Aug 24, 2006 9.081 9.171 9.075 9.171 94,093 +0.15(+1.61%)
Aug 23, 2006 9.087 9.099 8.947 9.026 95,744 -0.04(-0.47%)
Aug 22, 2006 9.038 9.087 8.935 9.068 217,241 +0.06(+0.67%)
Aug 21, 2006 9.068 9.068 8.947 9.008 118,525 -0.07(-0.80%)
Aug 18, 2006 8.990 9.087 8.917 9.081 98,881 +0.13(+1.42%)
Aug 17, 2006 9.026 9.075 8.929 8.953 70,322 -0.07(-0.81%)
Aug 16, 2006 8.996 9.081 8.996 9.026 222,358 +0.04(+0.47%)
Aug 15, 2006 8.978 9.050 8.935 8.984 265,443 +0.07(+0.75%)
Aug 14, 2006 8.723 8.959 8.717 8.917 646,441 +0.21(+2.36%)
Aug 11, 2006 8.753 8.753 8.675 8.711 155,337 -0.08(-0.96%)
Aug 10, 2006 8.729 8.850 8.614 8.796 268,910 +0.01(+0.07%)
Aug 09, 2006 8.984 8.984 8.766 8.790 168,543 -0.22(-2.42%)
Aug 08, 2006 9.208 9.214 8.984 9.008 225,990 -0.21(-2.30%)
Aug 07, 2006 9.178 9.244 9.099 9.220 150,220 -0.01(-0.07%)
Aug 04, 2006 9.117 9.232 9.081 9.226 374,064 +0.14(+1.53%)
Aug 03, 2006 9.062 9.171 9.062 9.087 591,140 -0.03(-0.33%)
Aug 02, 2006 9.135 9.153 9.081 9.117 432,666 +0.00(+0.00%)
Aug 01, 2006 9.153 9.178 9.062 9.117 131,071 -0.07(-0.73%)
Jul 31, 2006 9.147 9.208 9.063 9.184 160,454 +0.04(+0.40%)
Jul 28, 2006 9.026 9.178 9.026 9.147 195,616 +0.15(+1.68%)
Jul 27, 2006 9.056 9.117 8.966 8.996 238,866 -0.05(-0.54%)
Jul 26, 2006 9.002 9.087 8.935 9.044 341,214 -0.01(-0.13%)
Jul 25, 2006 9.087 9.117 8.966 9.056 448,019 -0.01(-0.13%)
Jul 24, 2006 8.899 9.087 8.899 9.068 341,379 +0.18(+1.98%)
Jul 21, 2006 9.008 9.026 8.838 8.893 326,027 -0.12(-1.28%)
Jul 20, 2006 8.984 9.087 8.984 9.008 434,647 -0.04(-0.40%)
Jul 19, 2006 8.893 9.129 8.893 9.044 338,903 +0.19(+2.19%)
Jul 18, 2006 8.784 8.850 8.747 8.850 194,295 +0.07(+0.76%)
Jul 17, 2006 8.747 8.850 8.693 8.784 265,278 +0.05(+0.62%)
Jul 14, 2006 8.723 8.753 8.651 8.729 225,165 +0.00(+0.00%)
Jul 13, 2006 8.905 8.905 8.693 8.729 304,732 -0.18(-2.04%)
Jul 12, 2006 9.068 9.081 8.911 8.911 91,947 -0.18(-1.93%)
Jul 11, 2006 9.002 9.087 8.953 9.087 143,286 +0.05(+0.54%)
Jul 10, 2006 9.020 9.056 8.984 9.038 147,578 +0.04(+0.40%)
Jul 07, 2006 8.966 9.056 8.941 9.002 346,001 -0.02(-0.27%)
Jul 06, 2006 8.844 9.056 8.820 9.026 431,016 +0.19(+2.19%)
Jul 05, 2006 8.875 8.875 8.784 8.832 352,769 -0.10(-1.15%)
Jul 03, 2006 8.905 8.935 8.790 8.935 84,684 +0.02(+0.20%)
Jun 30, 2006 8.863 8.947 8.826 8.917 393,378 +0.06(+0.68%)
Jun 29, 2006 8.693 8.875 8.602 8.856 252,072 +0.22(+2.60%)
Jun 28, 2006 8.584 8.632 8.487 8.632 71,973 +0.05(+0.56%)
Jun 27, 2006 8.687 8.687 8.578 8.584 78,741 -0.10(-1.12%)
Jun 26, 2006 8.626 8.687 8.517 8.681 107,795 +0.09(+1.06%)
Jun 23, 2006 8.620 8.620 8.511 8.590 98,220 -0.06(-0.70%)
Jun 22, 2006 8.729 8.729 8.554 8.651 82,703 -0.08(-0.90%)
Jun 21, 2006 8.663 8.772 8.638 8.729 134,867 +0.05(+0.63%)
Jun 20, 2006 8.632 8.723 8.578 8.675 244,644 +0.01(+0.14%)
Jun 19, 2006 8.723 8.723 8.602 8.663 158,639 -0.02(-0.21%)
Jun 16, 2006 8.735 8.735 8.626 8.681 652,549 -0.05(-0.62%)
Jun 15, 2006 8.651 8.753 8.602 8.735 145,928 +0.08(+0.98%)
Jun 14, 2006 8.711 8.717 8.584 8.651 105,484 -0.06(-0.70%)
Jun 13, 2006 8.663 8.784 8.626 8.711 206,676 +0.02(+0.28%)
Jun 12, 2006 8.844 8.844 8.681 8.687 186,041 -0.18(-1.98%)
Jun 09, 2006 8.984 8.984 8.832 8.863 327,512 -0.07(-0.81%)
Jun 08, 2006 8.875 8.996 8.784 8.935 271,056 +0.04(+0.48%)
Jun 07, 2006 8.784 8.996 8.766 8.893 250,917 +0.11(+1.24%)
Jun 06, 2006 8.844 8.844 8.693 8.784 396,515 -0.02(-0.28%)
Jun 05, 2006 8.935 8.966 8.784 8.808 320,414 -0.15(-1.69%)
Jun 02, 2006 8.966 9.056 8.911 8.959 184,721 +0.05(+0.61%)
Jun 01, 2006 8.814 8.990 8.814 8.905 142,296 +0.10(+1.10%)
May 31, 2006 8.675 8.899 8.675 8.808 145,763 +0.14(+1.61%)
May 30, 2006 8.935 8.953 8.669 8.669 222,028 -0.25(-2.85%)
May 26, 2006 8.875 8.935 8.844 8.923 77,916 +0.09(+1.03%)
May 25, 2006 8.735 8.935 8.675 8.832 186,206 +0.16(+1.82%)
May 24, 2006 8.669 8.784 8.608 8.675 267,589 -0.02(-0.21%)
May 23, 2006 8.784 8.814 8.602 8.693 236,390 +0.08(+0.99%)
May 22, 2006 8.753 8.856 8.602 8.608 211,133 -0.21(-2.34%)
May 19, 2006 8.832 8.856 8.669 8.814 158,473 -0.02(-0.21%)
May 18, 2006 8.905 9.026 8.820 8.832 479,053 -0.07(-0.82%)
May 17, 2006 8.893 8.905 8.796 8.905 171,019 +0.01(+0.14%)
May 16, 2006 8.959 8.984 8.850 8.893 88,976 -0.04(-0.41%)
May 15, 2006 8.875 8.959 8.796 8.929 148,569 +0.03(+0.34%)
May 12, 2006 8.966 8.972 8.844 8.899 178,448 -0.08(-0.94%)
May 11, 2006 9.068 9.141 8.923 8.984 235,234 -0.08(-0.94%)
May 10, 2006 9.208 9.208 9.062 9.068 138,994 -0.24(-2.54%)
May 09, 2006 9.359 9.377 9.287 9.305 247,450 -0.07(-0.78%)
May 08, 2006 9.147 9.377 9.093 9.377 187,857 +0.23(+2.52%)
May 05, 2006 9.075 9.208 9.044 9.147 257,190 +0.08(+0.87%)
May 04, 2006 9.014 9.075 9.008 9.068 93,928 +0.06(+0.67%)
May 03, 2006 9.014 9.026 8.911 9.008 217,736 -0.01(-0.07%)
May 02, 2006 8.947 9.050 8.899 9.014 414,508 +0.07(+0.74%)
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.