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 28, 2006 8.941 8.996 8.863 8.935 289,545 -0.01(-0.14%)
Apr 27, 2006 9.002 9.026 8.893 8.947 240,517 -0.05(-0.61%)
Apr 26, 2006 9.056 9.062 8.929 9.002 128,925 -0.05(-0.60%)
Apr 25, 2006 9.105 9.153 9.026 9.056 133,217 -0.01(-0.07%)
Apr 24, 2006 9.105 9.117 9.026 9.062 148,734 -0.04(-0.40%)
Apr 21, 2006 9.178 9.178 9.038 9.099 153,851 +0.01(+0.13%)
Apr 20, 2006 9.232 9.232 9.032 9.087 173,661 -0.12(-1.32%)
Apr 19, 2006 9.147 9.299 9.111 9.208 626,467 +0.06(+0.66%)
Apr 18, 2006 9.032 9.147 9.014 9.147 506,291 +0.18(+1.96%)
Apr 17, 2006 9.087 9.087 8.935 8.972 139,655 -0.10(-1.07%)
Apr 13, 2006 9.056 9.099 8.996 9.068 143,286 +0.01(+0.13%)
Apr 12, 2006 9.068 9.105 9.020 9.056 116,709 -0.02(-0.27%)
Apr 11, 2006 9.081 9.107 8.996 9.081 174,981 +0.03(+0.33%)
Apr 10, 2006 9.117 9.171 9.032 9.050 171,845 -0.04(-0.40%)
Apr 07, 2006 9.178 9.262 9.032 9.087 171,680 -0.07(-0.79%)
Apr 06, 2006 9.462 9.462 9.153 9.159 149,889 -0.31(-3.26%)
Apr 05, 2006 9.208 9.480 9.153 9.468 201,394 +0.26(+2.83%)
Apr 04, 2006 9.347 9.365 9.147 9.208 203,540 -0.12(-1.23%)
Apr 03, 2006 9.571 9.571 9.214 9.323 289,215 -0.27(-2.84%)
Mar 31, 2006 9.608 9.632 9.432 9.596 217,901 +0.02(+0.25%)
Mar 30, 2006 9.692 9.692 9.541 9.571 258,840 -0.12(-1.19%)
Mar 29, 2006 9.880 9.880 9.553 9.686 154,347 +0.11(+1.14%)
Mar 28, 2006 9.553 9.608 9.371 9.577 153,686 +0.02(+0.25%)
Mar 27, 2006 9.626 9.626 9.480 9.553 241,177 -0.06(-0.63%)
Mar 24, 2006 9.650 9.650 9.535 9.614 83,694 -0.04(-0.38%)
Mar 23, 2006 9.486 9.650 9.450 9.650 320,909 +0.13(+1.40%)
Mar 22, 2006 9.420 9.529 9.383 9.517 141,471 +0.10(+1.03%)
Mar 21, 2006 9.668 9.668 9.420 9.420 170,854 -0.27(-2.75%)
Mar 20, 2006 9.662 9.686 9.602 9.686 248,440 +0.02(+0.25%)
Mar 17, 2006 9.632 9.662 9.596 9.662 570,506 +0.12(+1.27%)
Mar 16, 2006 9.450 9.541 9.420 9.541 476,082 +0.09(+0.96%)
Mar 15, 2006 9.299 9.450 9.244 9.450 618,378 +0.19(+2.03%)
Mar 14, 2006 9.232 9.268 9.062 9.262 222,688 +0.02(+0.26%)
Mar 13, 2006 9.299 9.341 9.202 9.238 268,580 -0.06(-0.65%)
Mar 10, 2006 9.178 9.299 9.147 9.299 252,402 +0.12(+1.32%)
Mar 09, 2006 9.081 9.220 9.056 9.178 574,798 +0.09(+1.00%)
Mar 08, 2006 9.075 9.117 9.008 9.087 321,570 +0.04(+0.40%)
Mar 07, 2006 9.208 9.214 8.990 9.050 220,047 -0.19(-2.03%)
Mar 06, 2006 8.699 9.341 8.699 9.238 461,390 -0.04(-0.39%)
Mar 03, 2006 9.262 9.299 9.117 9.274 258,840 -0.02(-0.26%)
Mar 02, 2006 9.268 9.299 9.238 9.299 196,936 +0.02(+0.20%)
Mar 01, 2006 9.208 9.299 9.208 9.281 227,146 +0.07(+0.72%)
Feb 28, 2006 9.238 9.232 9.178 9.214 360,693 -0.02(-0.26%)
Feb 27, 2006 9.056 9.238 9.056 9.238 343,690 +0.18(+2.01%)
Feb 24, 2006 8.911 9.056 8.856 9.056 378,686 +0.14(+1.56%)
Feb 23, 2006 8.875 8.923 8.844 8.917 227,641 +0.05(+0.55%)
Feb 22, 2006 8.784 8.869 8.778 8.869 374,394 +0.08(+0.90%)
Feb 21, 2006 8.766 8.802 8.705 8.790 344,845 +0.04(+0.42%)
Feb 17, 2006 8.772 8.784 8.723 8.753 611,445 -0.02(-0.21%)
Feb 16, 2006 8.766 8.784 8.693 8.772 103,668 +0.02(+0.28%)
Feb 15, 2006 8.735 8.784 8.669 8.747 238,866 +0.01(+0.14%)
Feb 14, 2006 8.687 8.753 8.608 8.735 167,057 +0.05(+0.56%)
Feb 13, 2006 8.675 8.693 8.638 8.687 131,731 +0.01(+0.14%)
Feb 10, 2006 8.669 8.729 8.620 8.675 97,230 +0.00(+0.00%)
Feb 09, 2006 8.747 8.760 8.663 8.675 86,170 -0.06(-0.69%)
Feb 08, 2006 8.784 8.784 8.687 8.735 135,858 -0.08(-0.96%)
Feb 07, 2006 8.863 8.881 8.784 8.820 154,016 +0.00(+0.00%)
Feb 06, 2006 8.850 8.875 8.711 8.820 192,479 -0.03(-0.34%)
Feb 03, 2006 8.923 8.929 8.844 8.850 170,524 -0.07(-0.81%)
Feb 02, 2006 8.887 8.935 8.844 8.923 213,444 -0.02(-0.27%)
Feb 01, 2006 8.953 8.996 8.905 8.947 300,605 -0.01(-0.14%)
Jan 31, 2006 8.826 8.966 8.784 8.959 114,068 +0.13(+1.51%)
Jan 30, 2006 8.844 8.875 8.778 8.826 126,118 -0.06(-0.68%)
Jan 27, 2006 8.917 8.953 8.850 8.887 109,281 -0.02(-0.27%)
Jan 26, 2006 8.929 8.929 8.826 8.911 106,969 -0.01(-0.14%)
Jan 25, 2006 8.893 8.935 8.820 8.923 127,769 +0.02(+0.27%)
Jan 24, 2006 8.959 8.966 8.850 8.899 157,153 -0.06(-0.68%)
Jan 23, 2006 9.014 9.020 8.917 8.959 217,241 -0.01(-0.07%)
Jan 20, 2006 8.923 9.056 8.887 8.966 356,071 +0.06(+0.68%)
Jan 19, 2006 8.735 8.905 8.705 8.905 188,518 +0.17(+1.94%)
Jan 18, 2006 8.784 8.808 8.729 8.735 124,963 -0.09(-1.03%)
Jan 17, 2006 8.863 8.881 8.723 8.826 199,578 -0.04(-0.41%)
Jan 13, 2006 8.863 8.875 8.753 8.863 139,490 +0.00(+0.00%)
Jan 12, 2006 8.899 8.899 8.844 8.863 180,759 -0.02(-0.27%)
Jan 11, 2006 8.905 8.935 8.814 8.887 206,346 -0.01(-0.14%)
Jan 10, 2006 8.784 8.905 8.766 8.899 262,802 +0.10(+1.10%)
Jan 09, 2006 8.711 8.814 8.663 8.802 242,663 +0.15(+1.68%)
Jan 06, 2006 8.663 8.693 8.620 8.657 257,850 -0.01(-0.07%)
Jan 05, 2006 8.560 8.663 8.505 8.663 319,919 +0.09(+1.06%)
Jan 04, 2006 8.511 8.572 8.475 8.572 276,173 +0.04(+0.50%)
Jan 03, 2006 8.523 8.572 8.457 8.529 234,574 +0.01(+0.07%)
Dec 30, 2005 8.469 8.523 8.378 8.523 172,010 +0.04(+0.50%)
Dec 29, 2005 8.517 8.572 8.451 8.481 91,287 -0.04(-0.50%)
Dec 28, 2005 8.548 8.590 8.511 8.523 98,551 -0.01(-0.07%)
Dec 27, 2005 8.560 8.590 8.469 8.529 67,186 -0.04(-0.42%)
Dec 23, 2005 8.560 8.566 8.511 8.566 52,164 +0.00(+0.00%)
Dec 22, 2005 8.529 8.566 8.481 8.566 76,100 +0.04(+0.50%)
Dec 21, 2005 8.511 8.535 8.475 8.523 115,388 +0.03(+0.36%)
Dec 20, 2005 8.445 8.529 8.438 8.493 112,582 +0.05(+0.57%)
Dec 19, 2005 8.451 8.493 8.414 8.445 193,305 +0.01(+0.14%)
Dec 16, 2005 8.523 8.523 8.426 8.432 441,746 -0.09(-1.07%)
Dec 15, 2005 8.493 8.523 8.475 8.523 170,029 +0.04(+0.43%)
Dec 14, 2005 8.505 8.511 8.445 8.487 115,058 +0.01(+0.14%)
Dec 13, 2005 8.426 8.511 8.414 8.475 151,705 -0.01(-0.07%)
Dec 12, 2005 8.475 8.481 8.420 8.481 95,249 +0.03(+0.36%)
Dec 09, 2005 8.329 8.475 8.305 8.451 132,556 +0.08(+0.94%)
Dec 08, 2005 8.420 8.463 8.360 8.372 236,390 -0.08(-0.93%)
Dec 07, 2005 8.469 8.481 8.402 8.451 101,192 -0.01(-0.07%)
Dec 06, 2005 8.451 8.511 8.451 8.457 124,303 +0.02(+0.29%)
Dec 05, 2005 8.469 8.535 8.360 8.432 123,972 -0.02(-0.22%)
Dec 02, 2005 8.451 8.481 8.299 8.451 98,055 -0.01(-0.07%)
Dec 01, 2005 8.360 8.511 8.360 8.457 132,391 +0.13(+1.53%)
Nov 30, 2005 8.366 8.414 8.329 8.329 361,848 +0.00(+0.00%)
Nov 29, 2005 8.360 8.475 8.329 8.329 207,501 +0.02(+0.22%)
Nov 28, 2005 8.451 8.469 8.305 8.311 203,209 -0.15(-1.72%)
Nov 25, 2005 8.432 8.475 8.414 8.457 19,479 -0.02(-0.21%)
Nov 23, 2005 8.420 8.475 8.402 8.475 124,633 +0.06(+0.72%)
Nov 22, 2005 8.475 8.481 8.378 8.414 69,332 -0.05(-0.64%)
Nov 21, 2005 8.329 8.469 8.299 8.469 127,439 +0.11(+1.30%)
Nov 18, 2005 8.390 8.451 8.299 8.360 107,630 +0.01(+0.07%)
Nov 17, 2005 8.360 8.372 8.281 8.354 139,985 +0.01(+0.15%)
Nov 16, 2005 8.329 8.365 8.323 8.342 260,326 +0.01(+0.15%)
Nov 15, 2005 8.360 8.366 8.323 8.329 212,124 -0.02(-0.22%)
Nov 14, 2005 8.420 8.420 8.299 8.348 64,049 -0.13(-1.50%)
Nov 11, 2005 8.384 8.475 8.281 8.475 145,102 +0.11(+1.30%)
Nov 10, 2005 8.329 8.390 8.311 8.366 131,401 +0.02(+0.29%)
Nov 09, 2005 8.184 8.402 8.166 8.342 218,892 +0.16(+2.00%)
Nov 08, 2005 8.420 8.420 8.142 8.178 201,228 -0.30(-3.57%)
Nov 07, 2005 8.414 8.499 8.342 8.481 97,560 +0.08(+0.94%)
Nov 04, 2005 8.208 8.402 8.178 8.402 123,477 +0.21(+2.59%)
Nov 03, 2005 8.317 8.402 8.148 8.190 149,559 -0.14(-1.67%)
Nov 02, 2005 8.535 8.541 8.214 8.329 356,566 -0.23(-2.69%)
Nov 01, 2005 8.529 8.566 8.469 8.560 492,259 +0.07(+0.78%)
Oct 31, 2005 8.420 8.535 8.420 8.493 66,195 +0.08(+0.94%)
Oct 28, 2005 8.329 8.420 8.299 8.414 146,753 +0.10(+1.17%)
Oct 27, 2005 8.396 8.396 8.269 8.317 160,289 -0.08(-0.94%)
Oct 26, 2005 8.481 8.481 8.293 8.396 252,567 -0.08(-1.00%)
Oct 25, 2005 8.541 8.572 8.457 8.481 171,019 -0.12(-1.41%)
Oct 24, 2005 8.390 8.602 8.390 8.602 115,719 +0.23(+2.75%)
Oct 21, 2005 8.360 8.420 8.348 8.372 282,777 +0.01(+0.14%)
Oct 20, 2005 8.390 8.390 8.245 8.360 194,295 -0.03(-0.36%)
Oct 19, 2005 8.329 8.445 8.172 8.390 330,649 +0.02(+0.29%)
Oct 18, 2005 8.360 8.396 8.263 8.366 209,978 -0.02(-0.29%)
Oct 17, 2005 8.499 8.499 8.329 8.390 87,160 -0.12(-1.42%)
Oct 14, 2005 8.420 8.572 8.420 8.511 350,293 +0.12(+1.44%)
Oct 13, 2005 8.426 8.432 8.239 8.390 440,590 -0.04(-0.43%)
Oct 12, 2005 8.451 8.493 8.390 8.426 745,488 -0.06(-0.71%)
Oct 11, 2005 8.572 8.572 8.475 8.487 733,107 -0.04(-0.43%)
Oct 10, 2005 8.511 8.572 8.511 8.523 172,175 -0.01(-0.07%)
Oct 07, 2005 8.535 8.578 8.511 8.529 385,124 +0.01(+0.07%)
Oct 06, 2005 8.511 8.602 8.511 8.523 339,068 +0.01(+0.14%)
Oct 05, 2005 8.663 8.675 8.511 8.511 306,383 -0.16(-1.82%)
Oct 04, 2005 8.808 8.808 8.602 8.669 151,705 -0.14(-1.58%)
Oct 03, 2005 8.784 8.875 8.753 8.808 300,935 +0.04(+0.48%)
Sep 30, 2005 8.626 8.766 8.596 8.766 193,305 +0.12(+1.40%)
Sep 29, 2005 8.481 8.644 8.451 8.644 221,203 +0.13(+1.57%)
Sep 28, 2005 8.360 8.535 8.148 8.511 407,080 +0.15(+1.74%)
Sep 27, 2005 8.366 8.420 7.978 8.366 487,637 -0.02(-0.22%)
Sep 26, 2005 8.481 8.529 8.348 8.384 118,360 -0.08(-0.93%)
Sep 23, 2005 8.463 8.541 8.429 8.463 195,286 -0.07(-0.78%)
Sep 22, 2005 8.693 8.723 8.360 8.529 606,988 -0.16(-1.88%)
Sep 21, 2005 8.699 8.772 8.663 8.693 199,082 -0.01(-0.07%)
Sep 20, 2005 8.844 8.875 8.693 8.699 334,611 -0.18(-1.98%)
Sep 19, 2005 8.802 8.899 8.802 8.875 239,361 +0.04(+0.41%)
Sep 16, 2005 8.850 8.850 8.717 8.838 373,899 +0.02(+0.21%)
Sep 15, 2005 8.753 8.832 8.753 8.820 189,838 +0.03(+0.34%)
Sep 14, 2005 8.784 8.923 8.772 8.790 411,041 +0.01(+0.14%)
Sep 13, 2005 8.814 8.814 8.693 8.778 191,984 -0.07(-0.82%)
Sep 12, 2005 8.905 8.923 8.760 8.850 353,595 -0.08(-0.95%)
Sep 09, 2005 8.984 9.008 8.838 8.935 270,891 -0.04(-0.41%)
Sep 08, 2005 8.941 8.972 8.875 8.972 290,370 +0.03(+0.34%)
Sep 07, 2005 8.905 8.959 8.844 8.941 133,217 +0.01(+0.14%)
Sep 06, 2005 8.893 8.929 8.826 8.929 413,683 +0.06(+0.68%)
Sep 02, 2005 8.917 8.953 8.760 8.869 352,109 -0.04(-0.48%)
Sep 01, 2005 8.838 8.966 8.814 8.911 344,185 +0.02(+0.20%)
Aug 31, 2005 8.747 8.893 8.711 8.893 241,837 +0.12(+1.31%)
Aug 30, 2005 8.814 8.814 8.699 8.778 201,724 -0.04(-0.41%)
Aug 29, 2005 8.711 8.814 8.687 8.814 300,110 +0.07(+0.76%)
Aug 26, 2005 8.760 8.784 8.699 8.747 194,625 -0.02(-0.28%)
Aug 25, 2005 8.753 8.772 8.693 8.772 510,253 +0.02(+0.21%)
Aug 24, 2005 8.723 8.784 8.687 8.753 656,511 +0.03(+0.35%)
Aug 23, 2005 8.753 8.790 8.620 8.723 834,959 -0.05(-0.62%)
Aug 22, 2005 8.863 8.863 8.747 8.778 618,708 -0.07(-0.75%)
Aug 19, 2005 8.850 8.869 8.844 8.844 371,258 -0.01(-0.07%)
Aug 18, 2005 8.844 8.869 8.832 8.850 429,695 +0.01(+0.07%)
Aug 17, 2005 8.869 8.875 8.844 8.844 729,310 -0.03(-0.34%)
Aug 16, 2005 8.875 8.899 8.844 8.875 1,446,570 -0.03(-0.34%)
Aug 15, 2005 8.826 8.923 8.784 8.905 1,363,866 +0.08(+0.89%)
Aug 12, 2005 8.905 8.953 8.723 8.826 8,622,470 -0.17(-1.89%)
Aug 11, 2005 9.087 9.105 8.832 8.996 305,887 -0.23(-2.50%)
Aug 10, 2005 9.178 9.238 9.087 9.226 468,488 -0.28(-2.93%)
Aug 09, 2005 9.577 9.656 9.468 9.505 676,320 -0.07(-0.70%)
Aug 08, 2005 9.329 9.783 9.329 9.571 1,500,055 -0.53(-5.28%)
Aug 05, 2005 10.33 10.53 10.09 10.10 3,812,124 +1.07(+11.80%)
Aug 04, 2005 9.141 9.147 9.026 9.038 198,752 -0.23(-2.48%)
Aug 03, 2005 9.396 9.450 9.268 9.268 88,811 -0.16(-1.67%)
Aug 02, 2005 9.299 9.450 9.281 9.426 383,143 +0.10(+1.10%)
Aug 01, 2005 9.359 9.414 9.281 9.323 73,459 -0.02(-0.19%)
Jul 29, 2005 9.486 9.559 9.335 9.341 134,207 -0.15(-1.53%)
Jul 28, 2005 9.329 9.499 9.329 9.486 115,719 +0.18(+1.95%)
Jul 27, 2005 9.087 9.329 9.026 9.305 79,236 +0.18(+1.99%)
Jul 26, 2005 9.329 9.329 9.123 9.123 77,256 -0.21(-2.21%)
Jul 25, 2005 9.396 9.420 9.274 9.329 102,677 -0.08(-0.90%)
Jul 22, 2005 9.178 9.414 9.178 9.414 59,922 +0.27(+2.91%)
Jul 21, 2005 9.329 9.420 9.087 9.147 84,189 -0.19(-2.08%)
Jul 20, 2005 9.068 9.365 8.996 9.341 124,633 +0.31(+3.49%)
Jul 19, 2005 8.966 9.026 8.966 9.026 78,411 +0.08(+0.95%)
Jul 18, 2005 8.996 9.014 8.808 8.941 88,976 -0.09(-1.01%)
Jul 15, 2005 9.014 9.075 8.966 9.032 40,774 +0.02(+0.27%)
Jul 14, 2005 9.117 9.159 8.972 9.008 91,782 -0.15(-1.65%)
Jul 13, 2005 9.178 9.238 9.087 9.159 65,865 +0.01(+0.13%)
Jul 12, 2005 9.208 9.238 9.099 9.147 200,733 -0.14(-1.50%)
Jul 11, 2005 9.226 9.523 9.208 9.287 170,524 +0.05(+0.59%)
Jul 08, 2005 9.117 9.238 9.044 9.232 101,852 +0.15(+1.60%)
Jul 07, 2005 9.056 9.147 8.935 9.087 84,189 +0.01(+0.07%)
Jul 06, 2005 9.178 9.208 9.075 9.081 71,973 -0.15(-1.58%)
Jul 05, 2005 8.996 9.238 8.978 9.226 97,065 +0.25(+2.77%)
Jul 01, 2005 8.935 9.087 8.905 8.978 57,281 +0.04(+0.47%)
Jun 30, 2005 9.026 9.032 8.893 8.935 99,376 -0.09(-1.01%)
Jun 29, 2005 9.123 9.123 8.996 9.026 134,702 -0.10(-1.06%)
Jun 28, 2005 9.032 9.214 8.959 9.123 177,292 +0.09(+1.01%)
Jun 27, 2005 8.875 9.032 8.820 9.032 115,884 +0.16(+1.77%)
Jun 24, 2005 8.632 8.875 8.632 8.875 341,214 +0.22(+2.52%)
Jun 23, 2005 8.723 8.832 8.651 8.657 116,874 -0.09(-1.04%)
Jun 22, 2005 8.753 8.753 8.669 8.747 83,198 +0.03(+0.35%)
Jun 21, 2005 8.723 8.747 8.651 8.717 68,672 -0.04(-0.42%)
Jun 20, 2005 8.814 8.838 8.729 8.753 95,744 -0.09(-1.03%)
Jun 17, 2005 8.784 8.844 8.723 8.844 250,091 +0.06(+0.69%)
Jun 16, 2005 8.844 8.869 8.760 8.784 124,468 -0.02(-0.28%)
Jun 15, 2005 8.693 8.875 8.651 8.808 223,844 +0.10(+1.18%)
Jun 14, 2005 8.451 8.705 8.451 8.705 100,201 +0.25(+2.94%)
Jun 13, 2005 8.566 8.608 8.451 8.457 91,617 -0.12(-1.34%)
Jun 10, 2005 8.572 8.584 8.511 8.572 48,202 +0.01(+0.14%)
Jun 09, 2005 8.541 8.572 8.390 8.560 165,572 -0.01(-0.14%)
Jun 08, 2005 8.560 8.711 8.554 8.572 143,782 +0.01(+0.07%)
Jun 07, 2005 8.529 8.632 8.451 8.566 252,402 +0.04(+0.50%)
Jun 06, 2005 8.329 8.554 8.329 8.523 126,614 +0.16(+1.88%)
Jun 03, 2005 8.269 8.378 8.245 8.366 310,840 +0.13(+1.54%)
Jun 02, 2005 8.390 8.445 8.239 8.239 117,699 -0.19(-2.30%)
Jun 01, 2005 8.239 8.529 8.239 8.432 182,410 +0.24(+2.88%)
May 31, 2005 8.541 8.541 8.160 8.196 847,670 -0.32(-3.70%)
May 27, 2005 8.523 8.529 8.469 8.511 43,580 +0.01(+0.14%)
May 26, 2005 8.420 8.529 8.420 8.499 73,294 +0.05(+0.57%)
May 25, 2005 8.475 8.475 8.408 8.451 103,668 -0.02(-0.29%)
May 24, 2005 8.523 8.548 8.475 8.475 46,386 -0.07(-0.85%)
May 23, 2005 8.541 8.560 8.499 8.548 84,849 +0.01(+0.07%)
May 20, 2005 8.541 8.541 8.481 8.541 179,934 +0.01(+0.14%)
May 19, 2005 8.451 8.535 8.451 8.529 164,086 +0.08(+0.93%)
May 18, 2005 8.451 8.511 8.390 8.451 82,043 +0.00(+0.00%)
May 17, 2005 8.420 8.475 8.342 8.451 46,881 +0.01(+0.14%)
May 16, 2005 8.390 8.451 8.360 8.438 29,053 +0.05(+0.58%)
May 13, 2005 8.390 8.420 8.299 8.390 69,167 -0.03(-0.36%)
May 12, 2005 8.481 8.481 8.402 8.420 44,075 -0.03(-0.36%)
May 11, 2005 8.469 8.523 8.420 8.451 87,490 -0.10(-1.13%)
May 10, 2005 8.481 8.548 8.420 8.548 202,714 +0.05(+0.57%)
May 09, 2005 8.451 8.499 8.420 8.499 99,706 +0.04(+0.43%)
May 06, 2005 8.517 8.523 8.463 8.463 92,938 -0.05(-0.57%)
May 05, 2005 8.572 8.614 8.505 8.511 91,452 -0.05(-0.57%)
May 04, 2005 8.420 8.596 8.402 8.560 61,903 +0.13(+1.51%)
May 03, 2005 8.432 8.469 8.390 8.432 64,710 +0.01(+0.07%)
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.