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 29, 2016 5.550 5.558 5.370 5.433 338,467 -0.12(-2.12%)
Apr 28, 2016 5.440 5.590 5.440 5.550 266,182 +0.07(+1.29%)
Apr 27, 2016 5.464 5.503 5.425 5.480 131,447 -0.01(-0.14%)
Apr 26, 2016 5.433 5.511 5.401 5.487 231,109 +0.05(+1.01%)
Apr 25, 2016 5.370 5.448 5.346 5.433 137,155 +0.05(+0.87%)
Apr 22, 2016 5.378 5.425 5.346 5.385 213,079 +0.02(+0.44%)
Apr 21, 2016 5.417 5.446 5.346 5.362 343,220 -0.04(-0.73%)
Apr 20, 2016 5.503 5.503 5.401 5.401 204,582 -0.09(-1.71%)
Apr 19, 2016 5.503 5.550 5.487 5.495 139,548 -0.03(-0.57%)
Apr 18, 2016 5.472 5.542 5.464 5.527 138,486 +0.03(+0.57%)
Apr 15, 2016 5.456 5.539 5.448 5.495 163,896 +0.02(+0.29%)
Apr 14, 2016 5.582 5.582 5.472 5.480 212,456 -0.09(-1.69%)
Apr 13, 2016 5.566 5.590 5.519 5.574 256,014 +0.02(+0.28%)
Apr 12, 2016 5.503 5.613 5.503 5.558 192,270 +0.05(+0.85%)
Apr 11, 2016 5.566 5.629 5.503 5.511 232,658 -0.03(-0.57%)
Apr 08, 2016 5.542 5.597 5.515 5.542 204,048 +0.02(+0.43%)
Apr 07, 2016 5.566 5.629 5.495 5.519 398,904 -0.09(-1.54%)
Apr 06, 2016 5.597 5.621 5.558 5.605 238,957 +0.00(+0.00%)
Apr 05, 2016 5.574 5.621 5.511 5.605 309,532 -0.02(-0.28%)
Apr 04, 2016 5.676 5.707 5.613 5.621 211,762 -0.06(-1.10%)
Apr 01, 2016 5.621 5.699 5.594 5.684 245,900 +0.01(+0.14%)
Mar 31, 2016 5.668 5.707 5.644 5.676 216,777 +0.00(+0.00%)
Mar 30, 2016 5.644 5.715 5.629 5.676 347,131 +0.05(+0.84%)
Mar 29, 2016 5.448 5.660 5.448 5.629 720,732 +0.16(+2.87%)
Mar 28, 2016 5.425 5.487 5.409 5.472 251,891 +0.05(+1.01%)
Mar 24, 2016 5.456 5.417 5.417 5.417 467,232 -0.06(-1.15%)
Mar 23, 2016 5.535 5.550 5.464 5.480 444,322 -0.05(-0.99%)
Mar 22, 2016 5.519 5.676 5.487 5.535 340,501 +0.00(+0.00%)
Mar 21, 2016 5.582 5.684 5.519 5.535 388,135 -0.07(-1.26%)
Mar 18, 2016 5.707 5.707 5.590 5.605 711,655 -0.06(-1.11%)
Mar 17, 2016 5.542 5.684 5.527 5.668 272,999 +0.11(+1.98%)
Mar 16, 2016 5.464 5.558 5.440 5.558 206,094 +0.09(+1.72%)
Mar 15, 2016 5.464 5.511 5.452 5.464 143,267 -0.05(-0.85%)
Mar 14, 2016 5.574 5.605 5.495 5.511 155,855 -0.09(-1.54%)
Mar 11, 2016 5.519 5.605 5.503 5.597 403,730 +0.11(+2.00%)
Mar 10, 2016 5.487 5.566 5.433 5.487 219,451 +0.00(+0.00%)
Mar 09, 2016 5.480 5.566 5.456 5.487 348,268 +0.02(+0.43%)
Mar 08, 2016 5.527 5.574 5.425 5.464 294,823 -0.09(-1.69%)
Mar 07, 2016 5.511 5.558 5.495 5.558 252,525 +0.03(+0.57%)
Mar 04, 2016 5.582 5.613 5.519 5.527 218,690 -0.05(-0.85%)
Mar 03, 2016 5.558 5.605 5.519 5.574 265,105 +0.02(+0.42%)
Mar 02, 2016 5.448 5.558 5.440 5.550 260,121 +0.08(+1.43%)
Mar 01, 2016 5.385 5.487 5.385 5.472 407,092 +0.11(+2.05%)
Feb 29, 2016 5.448 5.495 5.346 5.362 465,285 -0.08(-1.44%)
Feb 26, 2016 5.574 5.613 5.440 5.440 323,451 -0.14(-2.53%)
Feb 25, 2016 5.535 5.597 5.519 5.582 302,707 +0.07(+1.28%)
Feb 24, 2016 5.464 5.542 5.385 5.511 529,437 -0.01(-0.14%)
Feb 23, 2016 5.597 5.699 5.519 5.519 486,817 -0.11(-1.95%)
Feb 22, 2016 5.660 5.747 5.629 5.629 588,419 +0.05(+0.84%)
Feb 19, 2016 5.456 5.637 5.346 5.582 2,416,314 +0.13(+2.30%)
Feb 18, 2016 5.370 5.464 5.307 5.456 358,492 +0.06(+1.16%)
Feb 17, 2016 5.440 5.472 5.268 5.393 753,083 -0.04(-0.72%)
Feb 16, 2016 5.370 5.456 5.370 5.433 232,749 +0.12(+2.22%)
Feb 12, 2016 5.362 5.315 5.315 5.315 276,288 +0.00(+0.00%)
Feb 11, 2016 5.307 5.362 5.276 5.315 301,349 -0.10(-1.88%)
Feb 10, 2016 5.346 5.495 5.346 5.417 465,327 +0.09(+1.62%)
Feb 09, 2016 5.315 5.393 5.229 5.330 625,035 -0.04(-0.73%)
Feb 08, 2016 5.377 5.408 5.245 5.369 379,671 -0.07(-1.29%)
Feb 05, 2016 5.533 5.549 5.416 5.440 511,804 -0.11(-1.97%)
Feb 04, 2016 5.549 5.619 5.518 5.549 226,603 -0.01(-0.14%)
Feb 03, 2016 5.588 5.619 5.533 5.556 320,334 +0.00(+0.00%)
Feb 02, 2016 5.518 5.580 5.455 5.556 303,367 -0.01(-0.14%)
Feb 01, 2016 5.471 5.580 5.440 5.564 351,409 +0.06(+1.13%)
Jan 29, 2016 5.323 5.518 5.292 5.502 759,861 +0.19(+3.67%)
Jan 28, 2016 5.330 5.377 5.284 5.307 210,819 +0.01(+0.15%)
Jan 27, 2016 5.416 5.416 5.260 5.299 583,304 -0.12(-2.30%)
Jan 26, 2016 5.338 5.459 5.307 5.424 441,180 +0.12(+2.35%)
Jan 25, 2016 5.346 5.401 5.268 5.299 497,511 -0.05(-1.02%)
Jan 22, 2016 5.175 5.377 5.175 5.354 958,188 +0.20(+3.93%)
Jan 21, 2016 5.221 5.253 5.112 5.151 467,230 -0.05(-0.90%)
Jan 20, 2016 5.175 5.274 5.042 5.198 526,424 -0.05(-1.04%)
Jan 19, 2016 5.260 5.338 5.206 5.253 357,830 +0.04(+0.75%)
Jan 15, 2016 5.159 5.214 5.214 5.214 706,907 -0.07(-1.33%)
Jan 14, 2016 5.292 5.377 5.268 5.284 549,261 +0.02(+0.30%)
Jan 13, 2016 5.260 5.375 5.214 5.268 744,740 +0.01(+0.15%)
Jan 12, 2016 5.362 5.377 5.221 5.260 455,242 -0.05(-1.03%)
Jan 11, 2016 5.292 5.346 5.245 5.315 396,525 +0.04(+0.74%)
Jan 08, 2016 5.401 5.424 5.272 5.276 619,540 -0.08(-1.46%)
Jan 07, 2016 5.424 5.432 5.338 5.354 326,026 -0.15(-2.69%)
Jan 06, 2016 5.416 5.510 5.416 5.502 363,379 +0.04(+0.71%)
Jan 05, 2016 5.307 5.471 5.284 5.463 491,845 +0.16(+3.09%)
Jan 04, 2016 5.455 5.471 5.260 5.299 591,419 -0.22(-3.95%)
Dec 31, 2015 5.595 5.518 5.518 5.518 383,544 -0.09(-1.67%)
Dec 30, 2015 5.627 5.681 5.595 5.611 358,265 -0.04(-0.69%)
Dec 29, 2015 5.611 5.650 5.588 5.650 261,492 +0.08(+1.40%)
Dec 28, 2015 5.541 5.611 5.494 5.572 234,658 +0.03(+0.56%)
Dec 24, 2015 5.525 5.541 5.541 5.541 150,774 +0.02(+0.28%)
Dec 23, 2015 5.510 5.549 5.471 5.525 412,339 +0.06(+1.14%)
Dec 22, 2015 5.471 5.518 5.455 5.463 278,183 +0.02(+0.43%)
Dec 21, 2015 5.533 5.572 5.408 5.440 246,765 -0.05(-0.85%)
Dec 18, 2015 5.564 5.595 5.486 5.486 916,785 -0.12(-2.09%)
Dec 17, 2015 5.595 5.673 5.566 5.603 510,454 +0.02(+0.28%)
Dec 16, 2015 5.510 5.603 5.510 5.588 304,704 +0.12(+2.14%)
Dec 15, 2015 5.455 5.502 5.455 5.471 348,034 +0.05(+1.01%)
Dec 14, 2015 5.463 5.471 5.385 5.416 331,062 -0.05(-0.86%)
Dec 11, 2015 5.416 5.541 5.393 5.463 558,377 -0.04(-0.71%)
Dec 10, 2015 5.541 5.588 5.479 5.502 193,327 -0.03(-0.56%)
Dec 09, 2015 5.541 5.588 5.471 5.533 196,417 -0.01(-0.14%)
Dec 08, 2015 5.494 5.588 5.494 5.541 188,915 +0.02(+0.28%)
Dec 07, 2015 5.541 5.564 5.479 5.525 275,473 -0.02(-0.28%)
Dec 04, 2015 5.494 5.627 5.486 5.541 194,176 +0.05(+0.85%)
Dec 03, 2015 5.572 5.588 5.479 5.494 398,565 -0.08(-1.40%)
Dec 02, 2015 5.712 5.728 5.568 5.572 246,144 -0.16(-2.85%)
Dec 01, 2015 5.712 5.763 5.689 5.736 383,416 +0.03(+0.55%)
Nov 30, 2015 5.744 5.767 5.658 5.705 639,233 -0.03(-0.54%)
Nov 27, 2015 5.650 5.767 5.642 5.736 315,018 +0.08(+1.38%)
Nov 25, 2015 5.673 5.658 5.658 5.658 301,933 +0.00(+0.00%)
Nov 24, 2015 5.627 5.658 5.556 5.658 276,842 +0.02(+0.41%)
Nov 23, 2015 5.588 5.642 5.564 5.634 256,297 +0.05(+0.98%)
Nov 20, 2015 5.502 5.595 5.494 5.580 441,384 +0.12(+2.14%)
Nov 19, 2015 5.385 5.467 5.385 5.463 175,016 +0.08(+1.45%)
Nov 18, 2015 5.292 5.393 5.268 5.385 294,549 +0.05(+1.02%)
Nov 17, 2015 5.330 5.393 5.268 5.330 223,692 +0.02(+0.29%)
Nov 16, 2015 5.307 5.338 5.268 5.315 236,192 +0.02(+0.29%)
Nov 13, 2015 5.338 5.447 5.299 5.299 331,984 -0.07(-1.31%)
Nov 12, 2015 5.440 5.486 5.369 5.369 218,862 -0.10(-1.85%)
Nov 11, 2015 5.541 5.541 5.471 5.471 224,896 -0.04(-0.71%)
Nov 10, 2015 5.401 5.549 5.401 5.510 546,820 +0.09(+1.58%)
Nov 09, 2015 5.455 5.455 5.338 5.424 424,977 -0.05(-1.00%)
Nov 06, 2015 5.346 5.486 5.206 5.479 538,579 -0.02(-0.42%)
Nov 05, 2015 5.479 5.525 5.432 5.502 224,698 +0.03(+0.57%)
Nov 04, 2015 5.517 5.525 5.421 5.471 255,783 -0.04(-0.70%)
Nov 03, 2015 5.510 5.541 5.440 5.510 420,391 -0.02(-0.42%)
Nov 02, 2015 5.409 5.533 5.382 5.533 437,348 +0.12(+2.29%)
Oct 30, 2015 5.417 5.417 5.336 5.409 508,069 +0.00(+0.00%)
Oct 29, 2015 5.409 5.448 5.378 5.409 272,401 +0.00(+0.00%)
Oct 28, 2015 5.332 5.448 5.270 5.409 739,055 +0.10(+1.90%)
Oct 27, 2015 5.339 5.409 5.262 5.308 206,508 -0.03(-0.58%)
Oct 26, 2015 5.308 5.355 5.254 5.339 236,018 +0.03(+0.58%)
Oct 23, 2015 5.316 5.378 5.223 5.308 243,575 +0.03(+0.59%)
Oct 22, 2015 5.223 5.308 5.223 5.278 399,952 +0.10(+1.94%)
Oct 21, 2015 5.270 5.270 5.177 5.177 177,104 -0.06(-1.18%)
Oct 20, 2015 5.247 5.258 5.189 5.239 148,248 +0.00(+0.00%)
Oct 19, 2015 5.154 5.254 5.154 5.239 294,947 +0.08(+1.50%)
Oct 16, 2015 5.200 5.216 5.130 5.161 167,858 -0.02(-0.30%)
Oct 15, 2015 5.092 5.177 5.061 5.177 249,261 +0.12(+2.45%)
Oct 14, 2015 5.107 5.185 5.038 5.053 250,929 -0.05(-0.91%)
Oct 13, 2015 5.185 5.262 5.088 5.100 256,555 -0.11(-2.08%)
Oct 12, 2015 5.130 5.223 5.092 5.208 271,946 +0.09(+1.82%)
Oct 09, 2015 5.130 5.138 5.061 5.115 219,729 +0.00(+0.00%)
Oct 08, 2015 5.022 5.138 5.022 5.115 379,645 +0.08(+1.54%)
Oct 07, 2015 4.914 5.045 4.883 5.038 404,651 +0.13(+2.68%)
Oct 06, 2015 4.991 5.007 4.891 4.906 2,117,203 -0.09(-1.71%)
Oct 05, 2015 4.906 5.003 4.867 4.991 654,331 +0.10(+2.06%)
Oct 02, 2015 4.836 4.891 4.767 4.891 474,967 +0.03(+0.64%)
Oct 01, 2015 4.805 4.875 4.786 4.860 656,511 +0.05(+1.13%)
Sep 30, 2015 4.898 4.922 4.798 4.805 465,022 -0.05(-0.96%)
Sep 29, 2015 4.782 4.867 4.751 4.852 333,075 +0.09(+1.79%)
Sep 28, 2015 4.821 4.891 4.744 4.767 399,776 -0.09(-1.75%)
Sep 25, 2015 4.836 4.883 4.782 4.852 969,991 +0.02(+0.48%)
Sep 24, 2015 4.805 4.844 4.759 4.829 449,547 +0.01(+0.16%)
Sep 23, 2015 4.805 4.860 4.790 4.821 592,962 +0.04(+0.81%)
Sep 22, 2015 4.782 4.829 4.736 4.782 370,935 -0.05(-0.96%)
Sep 21, 2015 4.821 4.844 4.805 4.829 224,832 +0.05(+1.13%)
Sep 18, 2015 4.821 4.914 4.759 4.775 1,025,556 -0.11(-2.22%)
Sep 17, 2015 4.867 4.968 4.829 4.883 867,750 +0.02(+0.32%)
Sep 16, 2015 4.805 4.906 4.790 4.867 467,997 +0.06(+1.29%)
Sep 15, 2015 4.713 4.852 4.674 4.805 727,438 +0.09(+1.97%)
Sep 14, 2015 4.658 4.728 4.643 4.713 339,976 +0.05(+1.16%)
Sep 11, 2015 4.566 4.666 4.542 4.658 252,975 +0.09(+1.86%)
Sep 10, 2015 4.550 4.620 4.531 4.573 388,682 +0.01(+0.17%)
Sep 09, 2015 4.628 4.643 4.558 4.566 392,618 -0.04(-0.84%)
Sep 08, 2015 4.628 4.643 4.589 4.604 403,187 +0.04(+0.85%)
Sep 04, 2015 4.604 4.566 4.566 4.566 460,437 -0.10(-2.16%)
Sep 03, 2015 4.682 4.705 4.635 4.666 336,978 +0.01(+0.17%)
Sep 02, 2015 4.736 4.759 4.643 4.658 390,027 -0.04(-0.82%)
Sep 01, 2015 4.767 4.798 4.651 4.697 367,905 -0.15(-3.04%)
Aug 31, 2015 4.906 4.937 4.813 4.844 647,014 -0.07(-1.42%)
Aug 28, 2015 4.922 4.953 4.836 4.914 380,063 -0.02(-0.31%)
Aug 27, 2015 4.898 4.976 4.836 4.929 531,410 +0.06(+1.27%)
Aug 26, 2015 4.751 4.883 4.651 4.867 657,557 +0.22(+4.66%)
Aug 25, 2015 4.937 4.945 4.651 4.651 516,153 -0.15(-3.22%)
Aug 24, 2015 4.929 5.069 4.805 4.805 728,942 -0.39(-7.59%)
Aug 21, 2015 5.208 5.324 5.138 5.200 556,923 -0.10(-1.90%)
Aug 20, 2015 5.308 5.339 5.278 5.301 310,755 -0.04(-0.72%)
Aug 19, 2015 5.347 5.401 5.301 5.339 264,201 -0.08(-1.43%)
Aug 18, 2015 5.401 5.463 5.386 5.417 670,117 +0.00(+0.00%)
Aug 17, 2015 5.363 5.417 5.347 5.417 379,945 +0.04(+0.72%)
Aug 14, 2015 5.324 5.378 5.308 5.378 159,254 +0.03(+0.58%)
Aug 13, 2015 5.308 5.355 5.239 5.347 354,784 +0.02(+0.44%)
Aug 12, 2015 5.324 5.332 5.239 5.324 354,441 +0.00(+0.00%)
Aug 11, 2015 5.301 5.363 5.285 5.324 272,578 +0.02(+0.29%)
Aug 10, 2015 5.394 5.394 5.270 5.308 405,241 -0.08(-1.44%)
Aug 07, 2015 4.697 5.394 4.450 5.386 620,985 +0.21(+4.04%)
Aug 06, 2015 5.130 5.200 4.980 5.177 588,125 +0.03(+0.60%)
Aug 05, 2015 5.177 5.177 5.108 5.146 394,757 -0.02(-0.45%)
Aug 04, 2015 5.177 5.223 5.115 5.169 285,341 +0.01(+0.15%)
Aug 03, 2015 5.138 5.192 5.138 5.161 214,659 +0.02(+0.30%)
Jul 31, 2015 5.161 5.246 5.131 5.146 332,154 +0.02(+0.30%)
Jul 30, 2015 5.138 5.161 5.123 5.131 227,779 -0.02(-0.45%)
Jul 29, 2015 5.123 5.200 5.069 5.154 319,487 +0.02(+0.30%)
Jul 28, 2015 5.131 5.138 5.046 5.138 432,965 +0.02(+0.30%)
Jul 27, 2015 5.100 5.169 5.077 5.123 255,253 +0.02(+0.30%)
Jul 24, 2015 5.092 5.131 5.069 5.108 389,207 -0.02(-0.30%)
Jul 23, 2015 5.215 5.215 5.069 5.123 284,521 -0.10(-1.91%)
Jul 22, 2015 5.215 5.253 5.215 5.223 180,786 +0.01(+0.15%)
Jul 21, 2015 5.253 5.315 5.204 5.215 211,785 -0.05(-0.88%)
Jul 20, 2015 5.300 5.300 5.238 5.261 202,273 -0.05(-0.87%)
Jul 17, 2015 5.315 5.346 5.296 5.307 202,456 -0.01(-0.14%)
Jul 16, 2015 5.284 5.369 5.284 5.315 694,976 +0.04(+0.73%)
Jul 15, 2015 5.230 5.300 5.192 5.277 379,975 +0.02(+0.44%)
Jul 14, 2015 5.253 5.284 5.238 5.253 168,813 +0.00(+0.00%)
Jul 13, 2015 5.261 5.323 5.210 5.253 222,574 +0.02(+0.29%)
Jul 10, 2015 5.169 5.284 5.115 5.238 200,891 +0.09(+1.79%)
Jul 09, 2015 5.253 5.300 5.115 5.146 369,385 -0.07(-1.33%)
Jul 08, 2015 5.146 5.253 5.138 5.215 778,564 +0.03(+0.59%)
Jul 07, 2015 5.092 5.192 5.077 5.184 414,355 +0.11(+2.12%)
Jul 06, 2015 5.023 5.100 5.023 5.077 346,084 +0.02(+0.46%)
Jul 02, 2015 5.054 5.054 5.054 5.054 400,752 +0.02(+0.46%)
Jul 01, 2015 4.923 5.031 4.893 5.031 417,195 +0.12(+2.34%)
Jun 30, 2015 4.985 4.992 4.908 4.916 524,415 -0.05(-0.93%)
Jun 29, 2015 5.046 5.085 4.954 4.962 537,112 -0.09(-1.82%)
Jun 26, 2015 5.046 5.092 5.000 5.054 1,190,377 +0.03(+0.61%)
Jun 25, 2015 5.077 5.092 5.015 5.023 385,016 -0.05(-1.06%)
Jun 24, 2015 5.123 5.177 5.069 5.077 334,810 -0.03(-0.60%)
Jun 23, 2015 5.115 5.131 5.061 5.108 328,253 -0.02(-0.30%)
Jun 22, 2015 5.146 5.192 5.115 5.123 399,462 -0.03(-0.60%)
Jun 19, 2015 5.108 5.154 5.038 5.154 894,065 +0.05(+0.90%)
Jun 18, 2015 5.015 5.123 5.000 5.108 336,375 +0.11(+2.15%)
Jun 17, 2015 4.992 5.023 4.939 5.000 212,487 +0.01(+0.15%)
Jun 16, 2015 4.954 4.992 4.893 4.992 309,363 +0.03(+0.62%)
Jun 15, 2015 5.000 5.000 4.954 4.962 342,716 -0.06(-1.22%)
Jun 12, 2015 5.038 5.054 5.008 5.023 226,412 -0.04(-0.76%)
Jun 11, 2015 5.069 5.069 5.023 5.061 243,534 +0.02(+0.46%)
Jun 10, 2015 5.023 5.077 4.992 5.038 440,519 +0.04(+0.77%)
Jun 09, 2015 5.069 5.069 4.977 5.000 349,635 -0.08(-1.51%)
Jun 08, 2015 5.085 5.111 5.031 5.077 575,272 -0.02(-0.30%)
Jun 05, 2015 5.046 5.100 5.000 5.092 453,815 -0.01(-0.15%)
Jun 04, 2015 5.108 5.161 5.069 5.100 430,042 -0.02(-0.45%)
Jun 03, 2015 5.177 5.177 5.108 5.123 344,833 -0.05(-1.04%)
Jun 02, 2015 5.184 5.238 5.154 5.177 320,957 -0.07(-1.32%)
Jun 01, 2015 5.246 5.277 5.142 5.246 534,635 +0.06(+1.19%)
May 29, 2015 5.246 5.261 5.150 5.184 1,178,835 -0.06(-1.17%)
May 28, 2015 5.223 5.277 5.215 5.246 370,995 -0.03(-0.58%)
May 27, 2015 5.230 5.307 5.207 5.277 290,053 +0.05(+0.88%)
May 26, 2015 5.292 5.292 5.215 5.230 225,636 -0.08(-1.59%)
May 22, 2015 5.307 5.315 5.315 5.315 454,004 +0.00(+0.00%)
May 21, 2015 5.307 5.334 5.269 5.315 271,375 +0.00(+0.00%)
May 20, 2015 5.369 5.384 5.315 5.315 236,794 -0.04(-0.72%)
May 19, 2015 5.323 5.369 5.307 5.353 428,048 -0.01(-0.14%)
May 18, 2015 5.338 5.369 5.292 5.361 378,769 +0.00(+0.00%)
May 15, 2015 5.315 5.384 5.300 5.361 218,057 +0.05(+1.01%)
May 14, 2015 5.238 5.315 5.234 5.307 304,319 +0.08(+1.62%)
May 13, 2015 5.292 5.346 5.200 5.223 378,405 -0.05(-1.02%)
May 12, 2015 5.246 5.315 5.184 5.277 286,678 -0.01(-0.15%)
May 11, 2015 5.369 5.407 5.246 5.284 317,108 -0.10(-1.85%)
May 08, 2015 5.369 5.415 5.353 5.384 736,954 +0.07(+1.30%)
May 07, 2015 5.230 5.323 5.192 5.315 958,950 +0.08(+1.47%)
May 06, 2015 5.300 5.300 5.077 5.238 578,100 -0.02(-0.44%)
May 05, 2015 5.345 5.368 5.208 5.261 783,606 -0.11(-2.13%)
May 04, 2015 5.391 5.452 5.360 5.376 406,631 +0.00(+0.00%)
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.