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 (%)
Nov 30, 2017 5.065 5.081 4.923 4.965 1,201,402 -0.07(-1.49%)
Nov 29, 2017 4.998 5.106 4.998 5.040 673,761 +0.05(+1.00%)
Nov 28, 2017 4.998 5.015 4.965 4.990 723,789 +0.00(+0.00%)
Nov 27, 2017 5.156 5.198 4.981 4.990 801,142 -0.05(-0.99%)
Nov 24, 2017 4.965 5.081 4.940 5.040 397,065 +0.07(+1.51%)
Nov 22, 2017 4.981 4.990 4.940 4.965 516,085 +0.00(+0.00%)
Nov 21, 2017 5.023 5.040 4.957 4.965 670,334 -0.02(-0.50%)
Nov 20, 2017 4.940 5.006 4.940 4.990 705,501 +0.00(+0.00%)
Nov 17, 2017 4.973 5.015 4.948 4.990 736,316 -0.02(-0.33%)
Nov 16, 2017 4.932 5.048 4.898 5.006 432,802 +0.07(+1.52%)
Nov 15, 2017 4.890 4.990 4.857 4.932 412,210 +0.02(+0.34%)
Nov 14, 2017 4.915 4.981 4.825 4.915 384,833 -0.02(-0.51%)
Nov 13, 2017 4.932 4.957 4.869 4.940 655,556 +0.01(+0.17%)
Nov 10, 2017 4.857 4.973 4.857 4.932 388,746 +0.07(+1.37%)
Nov 09, 2017 4.782 4.981 4.768 4.865 992,481 +0.06(+1.21%)
Nov 08, 2017 4.832 5.071 4.770 4.807 1,965,279 -0.03(-0.68%)
Nov 07, 2017 4.832 4.931 4.807 4.840 647,647 +0.01(+0.17%)
Nov 06, 2017 4.782 4.848 4.766 4.832 541,674 +0.09(+1.91%)
Nov 03, 2017 4.700 4.898 4.642 4.741 999,192 -0.02(-0.52%)
Nov 02, 2017 4.625 4.786 4.576 4.766 1,361,348 +0.13(+2.85%)
Nov 01, 2017 4.502 4.642 4.485 4.634 870,900 +0.15(+3.31%)
Oct 31, 2017 4.494 4.518 4.456 4.485 478,120 -0.01(-0.18%)
Oct 30, 2017 4.535 4.535 4.469 4.494 395,153 -0.02(-0.55%)
Oct 27, 2017 4.609 4.634 4.510 4.518 511,525 -0.08(-1.79%)
Oct 26, 2017 4.625 4.625 4.510 4.601 522,264 +0.02(+0.54%)
Oct 25, 2017 4.815 4.815 4.568 4.576 969,459 -0.01(-0.18%)
Oct 24, 2017 4.617 4.642 4.551 4.584 1,130,948 -0.02(-0.54%)
Oct 23, 2017 4.543 4.617 4.527 4.609 600,646 +0.07(+1.64%)
Oct 20, 2017 4.642 4.642 4.518 4.535 401,439 -0.11(-2.31%)
Oct 19, 2017 4.675 4.716 4.625 4.642 627,388 -0.04(-0.88%)
Oct 18, 2017 4.667 4.708 4.650 4.683 386,582 +0.02(+0.35%)
Oct 17, 2017 4.716 4.741 4.642 4.667 649,892 -0.07(-1.39%)
Oct 16, 2017 4.766 4.790 4.700 4.733 337,764 -0.04(-0.86%)
Oct 13, 2017 4.782 4.815 4.716 4.774 386,295 +0.03(+0.70%)
Oct 12, 2017 4.724 4.749 4.683 4.741 283,637 +0.00(+0.00%)
Oct 11, 2017 4.724 4.774 4.708 4.741 289,795 +0.04(+0.88%)
Oct 10, 2017 4.658 4.724 4.625 4.700 887,013 +0.08(+1.79%)
Oct 09, 2017 4.700 4.716 4.592 4.617 627,802 -0.07(-1.58%)
Oct 06, 2017 4.716 4.749 4.658 4.691 444,956 -0.05(-1.04%)
Oct 05, 2017 4.700 4.782 4.691 4.741 792,952 +0.05(+1.05%)
Oct 04, 2017 4.691 4.716 4.650 4.691 1,036,026 -0.01(-0.18%)
Oct 03, 2017 4.675 4.724 4.642 4.700 1,102,446 +0.02(+0.35%)
Oct 02, 2017 4.634 4.700 4.584 4.683 1,007,501 +0.05(+1.07%)
Sep 29, 2017 4.502 4.733 4.436 4.634 1,637,591 +0.14(+3.12%)
Sep 28, 2017 4.535 4.535 4.452 4.494 582,045 -0.03(-0.73%)
Sep 27, 2017 4.510 4.559 4.419 4.527 1,081,085 +0.01(+0.18%)
Sep 26, 2017 4.395 4.527 4.395 4.518 436,279 +0.12(+2.62%)
Sep 25, 2017 4.287 4.411 4.246 4.403 1,042,374 +0.12(+2.69%)
Sep 22, 2017 4.254 4.308 4.254 4.287 613,387 +0.02(+0.58%)
Sep 21, 2017 4.230 4.287 4.230 4.263 659,217 +0.02(+0.39%)
Sep 20, 2017 4.254 4.271 4.221 4.246 354,741 +0.02(+0.39%)
Sep 19, 2017 4.287 4.287 4.221 4.230 394,081 -0.07(-1.54%)
Sep 18, 2017 4.287 4.329 4.271 4.296 318,245 +0.00(+0.00%)
Sep 15, 2017 4.436 4.461 4.238 4.296 1,600,144 -0.12(-2.62%)
Sep 14, 2017 4.312 4.417 4.304 4.411 310,410 +0.08(+1.90%)
Sep 13, 2017 4.271 4.337 4.263 4.329 411,649 +0.04(+0.96%)
Sep 12, 2017 4.287 4.353 4.279 4.287 281,435 -0.02(-0.38%)
Sep 11, 2017 4.246 4.320 4.242 4.304 266,218 +0.08(+1.95%)
Sep 08, 2017 4.180 4.263 4.180 4.221 293,147 +0.02(+0.59%)
Sep 07, 2017 4.197 4.230 4.172 4.197 367,089 +0.02(+0.59%)
Sep 06, 2017 4.180 4.263 4.147 4.172 486,282 +0.02(+0.60%)
Sep 05, 2017 4.180 4.234 4.118 4.147 706,964 -0.02(-0.59%)
Sep 01, 2017 4.164 4.188 4.139 4.172 368,458 +0.02(+0.40%)
Aug 31, 2017 4.131 4.172 4.114 4.155 332,276 +0.02(+0.40%)
Aug 30, 2017 4.131 4.139 4.098 4.139 665,191 +0.00(+0.00%)
Aug 29, 2017 4.139 4.172 4.081 4.139 567,995 -0.03(-0.79%)
Aug 28, 2017 4.263 4.296 4.147 4.172 518,399 -0.10(-2.32%)
Aug 25, 2017 4.188 4.296 4.172 4.271 536,220 +0.08(+1.97%)
Aug 24, 2017 4.065 4.188 4.057 4.188 825,393 +0.15(+3.67%)
Aug 23, 2017 4.015 4.048 4.007 4.040 496,829 +0.00(+0.00%)
Aug 22, 2017 4.114 4.123 4.040 4.040 338,768 -0.05(-1.21%)
Aug 21, 2017 4.015 4.094 3.982 4.090 510,949 +0.07(+1.64%)
Aug 18, 2017 4.007 4.048 3.991 4.024 739,016 -0.04(-1.01%)
Aug 17, 2017 4.123 4.188 4.057 4.065 645,111 -0.11(-2.57%)
Aug 16, 2017 4.205 4.254 4.147 4.172 382,066 -0.06(-1.36%)
Aug 15, 2017 4.246 4.263 4.188 4.230 431,092 -0.02(-0.58%)
Aug 14, 2017 4.213 4.271 4.155 4.254 549,958 +0.09(+2.18%)
Aug 11, 2017 4.238 4.246 4.131 4.164 942,902 -0.13(-3.07%)
Aug 10, 2017 4.362 4.378 4.296 4.296 384,305 -0.07(-1.70%)
Aug 09, 2017 4.337 4.415 4.304 4.370 650,514 +0.02(+0.57%)
Aug 08, 2017 4.304 4.419 4.304 4.345 680,454 +0.01(+0.19%)
Aug 07, 2017 4.280 4.337 4.247 4.337 501,490 +0.02(+0.57%)
Aug 04, 2017 4.076 4.333 4.043 4.312 611,221 +0.15(+3.53%)
Aug 03, 2017 4.190 4.219 4.141 4.165 353,036 -0.02(-0.39%)
Aug 02, 2017 4.223 4.223 4.157 4.182 545,853 -0.05(-1.16%)
Aug 01, 2017 4.247 4.263 4.182 4.231 558,585 +0.00(+0.00%)
Jul 31, 2017 4.321 4.321 4.190 4.231 4,036,830 -0.09(-2.08%)
Jul 28, 2017 4.345 4.370 4.255 4.321 4,001,158 -0.04(-0.94%)
Jul 27, 2017 4.280 4.390 4.247 4.361 771,773 +0.06(+1.33%)
Jul 26, 2017 4.239 4.312 4.223 4.304 388,987 +0.06(+1.35%)
Jul 25, 2017 4.165 4.263 4.149 4.247 454,038 +0.08(+1.96%)
Jul 24, 2017 4.190 4.214 4.157 4.165 495,618 -0.03(-0.78%)
Jul 21, 2017 4.223 4.223 4.157 4.198 664,789 +0.03(+0.78%)
Jul 20, 2017 4.190 4.219 4.165 4.165 363,044 -0.03(-0.78%)
Jul 19, 2017 4.190 4.223 4.157 4.198 273,065 +0.00(+0.00%)
Jul 18, 2017 4.214 4.214 4.170 4.198 471,110 +0.01(+0.19%)
Jul 17, 2017 4.247 4.292 4.165 4.190 740,981 -0.06(-1.35%)
Jul 14, 2017 4.223 4.272 4.165 4.247 631,926 +0.05(+1.17%)
Jul 13, 2017 4.149 4.206 4.125 4.198 577,558 +0.07(+1.78%)
Jul 12, 2017 4.100 4.157 4.092 4.125 526,784 +0.07(+1.81%)
Jul 11, 2017 4.035 4.059 3.978 4.051 682,258 -0.01(-0.20%)
Jul 10, 2017 4.035 4.100 3.986 4.059 898,714 +0.02(+0.40%)
Jul 07, 2017 4.002 4.051 3.961 4.043 428,921 +0.03(+0.81%)
Jul 06, 2017 3.969 4.051 3.929 4.010 890,682 +0.00(+0.00%)
Jul 05, 2017 4.141 4.157 3.969 4.010 524,285 -0.15(-3.54%)
Jul 03, 2017 3.978 4.174 3.937 4.157 591,791 +0.20(+4.95%)
Jun 30, 2017 4.108 4.108 3.904 3.961 659,117 -0.14(-3.39%)
Jun 29, 2017 3.969 4.149 3.969 4.100 742,325 +0.10(+2.45%)
Jun 28, 2017 3.978 4.084 3.937 4.002 862,233 +0.04(+1.03%)
Jun 27, 2017 3.978 4.018 3.939 3.961 403,550 -0.02(-0.61%)
Jun 26, 2017 3.920 4.059 3.912 3.986 843,335 +0.07(+1.67%)
Jun 23, 2017 3.863 4.010 3.863 3.920 1,052,469 +0.06(+1.48%)
Jun 22, 2017 3.880 3.920 3.839 3.863 616,108 -0.02(-0.42%)
Jun 21, 2017 4.002 4.018 3.880 3.880 352,101 -0.11(-2.86%)
Jun 20, 2017 4.035 4.067 3.953 3.994 340,309 -0.05(-1.21%)
Jun 19, 2017 4.214 4.223 4.035 4.043 663,166 -0.16(-3.88%)
Jun 16, 2017 4.239 4.272 4.161 4.206 923,790 -0.08(-1.90%)
Jun 15, 2017 4.255 4.329 4.247 4.288 396,525 +0.00(+0.00%)
Jun 14, 2017 4.353 4.353 4.223 4.288 663,010 -0.03(-0.76%)
Jun 13, 2017 4.394 4.394 4.288 4.321 809,321 -0.07(-1.67%)
Jun 12, 2017 4.296 4.484 4.296 4.394 987,287 +0.10(+2.28%)
Jun 09, 2017 4.231 4.370 4.182 4.296 838,656 +0.07(+1.74%)
Jun 08, 2017 4.304 4.304 4.206 4.223 380,865 -0.08(-1.90%)
Jun 07, 2017 4.223 4.357 4.206 4.304 626,641 +0.10(+2.33%)
Jun 06, 2017 4.182 4.239 4.108 4.206 361,965 +0.02(+0.59%)
Jun 05, 2017 4.296 4.296 4.182 4.182 354,840 -0.12(-2.85%)
Jun 02, 2017 4.231 4.345 4.190 4.304 643,262 +0.12(+2.93%)
Jun 01, 2017 4.059 4.206 4.035 4.182 358,367 +0.11(+2.61%)
May 31, 2017 4.043 4.080 3.986 4.076 534,295 +0.03(+0.81%)
May 30, 2017 4.084 4.125 4.027 4.043 472,792 -0.05(-1.20%)
May 26, 2017 4.149 4.182 4.076 4.092 273,950 -0.07(-1.76%)
May 25, 2017 4.182 4.231 4.092 4.165 244,679 +0.00(+0.00%)
May 24, 2017 4.125 4.182 4.092 4.165 682,318 +0.03(+0.79%)
May 23, 2017 4.125 4.149 4.051 4.133 477,623 +0.03(+0.80%)
May 22, 2017 4.084 4.137 4.035 4.100 634,999 +0.02(+0.40%)
May 19, 2017 3.994 4.116 3.969 4.084 2,725,294 +0.07(+1.83%)
May 18, 2017 4.002 4.023 3.925 4.010 949,686 -0.01(-0.20%)
May 17, 2017 4.108 4.165 3.953 4.018 1,346,931 -0.14(-3.34%)
May 16, 2017 4.125 4.170 4.027 4.157 1,176,630 +0.05(+1.19%)
May 15, 2017 4.247 4.255 4.100 4.108 639,836 -0.12(-2.90%)
May 12, 2017 4.378 4.378 4.206 4.231 722,348 -0.15(-3.36%)
May 11, 2017 4.329 4.386 4.280 4.378 502,681 +0.05(+1.13%)
May 10, 2017 4.247 4.337 4.239 4.329 575,226 +0.09(+2.12%)
May 09, 2017 4.231 4.239 4.174 4.239 864,817 +0.04(+0.96%)
May 08, 2017 4.263 4.304 4.166 4.199 606,146 -0.09(-2.08%)
May 05, 2017 4.296 4.368 4.158 4.287 1,101,480 +0.11(+2.51%)
May 04, 2017 4.287 4.304 4.126 4.182 818,602 -0.11(-2.45%)
May 03, 2017 4.376 4.376 4.263 4.287 979,555 -0.09(-2.03%)
May 02, 2017 4.401 4.401 4.336 4.376 588,893 -0.01(-0.18%)
May 01, 2017 4.344 4.393 4.304 4.385 598,591 +0.03(+0.74%)
Apr 28, 2017 4.344 4.360 4.304 4.352 1,189,222 -0.01(-0.19%)
Apr 27, 2017 4.336 4.376 4.312 4.360 565,236 +0.02(+0.56%)
Apr 26, 2017 4.312 4.336 4.271 4.336 2,229,617 +0.02(+0.56%)
Apr 25, 2017 4.263 4.364 4.199 4.312 1,170,324 +0.05(+1.14%)
Apr 24, 2017 4.360 4.385 4.247 4.263 1,228,881 -0.06(-1.31%)
Apr 21, 2017 4.255 4.336 4.247 4.320 1,135,800 +0.06(+1.52%)
Apr 20, 2017 4.247 4.320 4.239 4.255 553,529 +0.01(+0.19%)
Apr 19, 2017 4.312 4.320 4.247 4.247 1,110,091 -0.06(-1.50%)
Apr 18, 2017 4.320 4.401 4.255 4.312 601,588 -0.02(-0.37%)
Apr 17, 2017 4.320 4.336 4.279 4.328 262,020 +0.03(+0.75%)
Apr 13, 2017 4.296 4.336 4.271 4.296 577,268 +0.00(+0.00%)
Apr 12, 2017 4.279 4.312 4.223 4.296 458,549 +0.00(+0.00%)
Apr 11, 2017 4.215 4.336 4.182 4.296 1,616,843 +0.10(+2.31%)
Apr 10, 2017 4.166 4.219 4.142 4.199 608,282 +0.03(+0.78%)
Apr 07, 2017 4.158 4.199 4.134 4.166 380,825 +0.00(+0.00%)
Apr 06, 2017 4.069 4.190 4.004 4.166 549,344 +0.09(+2.18%)
Apr 05, 2017 4.118 4.158 4.037 4.077 662,204 -0.03(-0.79%)
Apr 04, 2017 4.029 4.122 4.021 4.110 566,467 +0.08(+2.01%)
Apr 03, 2017 4.053 4.093 3.994 4.029 707,628 -0.03(-0.80%)
Mar 31, 2017 4.061 4.118 4.037 4.061 1,197,156 -0.02(-0.40%)
Mar 30, 2017 4.110 4.114 4.021 4.077 596,647 -0.02(-0.59%)
Mar 29, 2017 4.069 4.150 4.021 4.101 1,191,680 +0.02(+0.40%)
Mar 28, 2017 3.980 4.093 3.940 4.085 947,639 +0.13(+3.27%)
Mar 27, 2017 4.037 4.110 3.932 3.956 501,577 -0.11(-2.78%)
Mar 24, 2017 4.061 4.150 4.053 4.069 351,635 +0.00(+0.00%)
Mar 23, 2017 4.045 4.166 4.037 4.069 617,283 +0.02(+0.60%)
Mar 22, 2017 4.142 4.146 3.972 4.045 742,464 -0.10(-2.34%)
Mar 21, 2017 4.247 4.287 4.126 4.142 784,125 -0.10(-2.29%)
Mar 20, 2017 4.263 4.263 4.122 4.239 808,244 -0.03(-0.76%)
Mar 17, 2017 4.263 4.312 4.239 4.271 1,871,732 +0.01(+0.19%)
Mar 16, 2017 4.223 4.312 4.190 4.263 1,245,234 +0.06(+1.35%)
Mar 15, 2017 4.118 4.255 4.101 4.207 1,490,834 +0.12(+2.97%)
Mar 14, 2017 4.061 4.093 4.012 4.085 1,112,290 +0.01(+0.20%)
Mar 13, 2017 4.166 4.174 4.029 4.077 1,931,107 +0.02(+0.60%)
Mar 10, 2017 4.134 4.158 3.996 4.053 1,060,981 -0.06(-1.38%)
Mar 09, 2017 4.166 4.207 4.101 4.110 549,170 -0.08(-1.93%)
Mar 08, 2017 4.255 4.296 4.174 4.190 634,690 -0.07(-1.71%)
Mar 07, 2017 4.368 4.368 4.255 4.263 779,299 -0.07(-1.68%)
Mar 06, 2017 4.409 4.417 4.312 4.336 692,929 -0.09(-2.01%)
Mar 03, 2017 4.506 4.529 4.344 4.425 730,654 -0.06(-1.26%)
Mar 02, 2017 4.708 4.708 4.433 4.482 682,845 -0.26(-5.46%)
Mar 01, 2017 4.749 4.805 4.700 4.741 704,383 -0.01(-0.17%)
Feb 28, 2017 4.773 4.846 4.716 4.749 1,701,350 +0.02(+0.51%)
Feb 27, 2017 4.660 4.741 4.660 4.724 1,034,049 +0.06(+1.39%)
Feb 24, 2017 4.781 4.781 4.498 4.660 1,086,547 -0.18(-3.68%)
Feb 23, 2017 4.862 4.918 4.789 4.838 285,624 -0.02(-0.50%)
Feb 22, 2017 4.927 4.967 4.846 4.862 350,682 -0.06(-1.15%)
Feb 21, 2017 4.902 4.967 4.862 4.918 316,707 +0.02(+0.33%)
Feb 17, 2017 4.902 4.902 4.902 0 +0.02(+0.33%)
Feb 16, 2017 4.886 4.935 4.854 4.886 227,767 +0.00(+0.00%)
Feb 15, 2017 4.967 4.967 4.834 4.886 442,759 -0.15(-2.89%)
Feb 14, 2017 5.088 5.088 4.983 5.032 315,660 -0.06(-1.11%)
Feb 13, 2017 5.129 5.129 5.048 5.088 393,532 -0.01(-0.16%)
Feb 10, 2017 5.032 5.133 5.024 5.096 502,301 +0.07(+1.45%)
Feb 09, 2017 4.935 5.032 4.918 5.024 371,513 +0.07(+1.47%)
Feb 08, 2017 4.910 4.951 4.789 4.951 462,612 +0.13(+2.68%)
Feb 07, 2017 4.926 4.950 4.773 4.821 598,437 -0.08(-1.64%)
Feb 06, 2017 4.998 4.998 4.894 4.902 190,368 -0.08(-1.61%)
Feb 03, 2017 4.982 4.998 4.910 4.982 254,757 +0.05(+0.98%)
Feb 02, 2017 4.805 4.934 4.805 4.934 971,861 +0.14(+2.84%)
Feb 01, 2017 4.821 4.870 4.741 4.797 698,277 -0.02(-0.50%)
Jan 31, 2017 4.781 4.862 4.781 4.821 474,413 +0.05(+1.01%)
Jan 30, 2017 4.797 4.805 4.725 4.773 528,729 -0.05(-1.00%)
Jan 27, 2017 4.934 4.934 4.797 4.821 289,693 -0.08(-1.64%)
Jan 26, 2017 4.958 5.030 4.894 4.902 308,402 -0.07(-1.45%)
Jan 25, 2017 4.990 4.998 4.926 4.974 382,634 +0.01(+0.16%)
Jan 24, 2017 4.998 5.006 4.926 4.966 458,069 -0.04(-0.80%)
Jan 23, 2017 4.990 5.038 4.950 5.006 230,039 +0.02(+0.48%)
Jan 20, 2017 4.950 5.014 4.894 4.982 342,105 +0.01(+0.16%)
Jan 19, 2017 5.046 5.058 4.958 4.974 744,505 -0.08(-1.59%)
Jan 18, 2017 5.054 5.102 5.014 5.054 869,476 -0.01(-0.16%)
Jan 17, 2017 5.054 5.086 4.998 5.062 354,990 +0.04(+0.80%)
Jan 13, 2017 5.022 5.022 5.022 0 -0.04(-0.79%)
Jan 12, 2017 5.054 5.078 5.022 5.062 431,907 +0.02(+0.48%)
Jan 11, 2017 5.094 5.126 5.030 5.038 332,422 -0.04(-0.79%)
Jan 10, 2017 5.118 5.126 5.046 5.078 438,783 -0.05(-0.94%)
Jan 09, 2017 5.247 5.247 4.926 5.126 720,789 -0.18(-3.33%)
Jan 06, 2017 5.359 5.359 5.239 5.303 339,833 -0.07(-1.34%)
Jan 05, 2017 5.391 5.391 5.295 5.375 432,268 -0.04(-0.74%)
Jan 04, 2017 5.343 5.447 5.303 5.415 443,039 +0.07(+1.35%)
Jan 03, 2017 5.255 5.343 5.215 5.343 486,896 +0.10(+1.99%)
Dec 30, 2016 5.239 5.239 5.239 0 +0.10(+2.03%)
Dec 29, 2016 4.990 5.150 4.990 5.134 368,063 +0.14(+2.89%)
Dec 28, 2016 5.030 5.046 4.926 4.990 362,553 -0.04(-0.80%)
Dec 27, 2016 5.022 5.054 4.974 5.030 588,471 +0.02(+0.32%)
Dec 23, 2016 5.014 5.014 5.014 0 -0.02(-0.48%)
Dec 22, 2016 5.062 5.078 4.974 5.038 378,875 -0.04(-0.79%)
Dec 21, 2016 5.190 5.231 5.078 5.078 431,181 -0.13(-2.47%)
Dec 20, 2016 5.150 5.231 5.079 5.206 502,051 +0.06(+1.09%)
Dec 19, 2016 5.150 5.231 5.110 5.150 779,524 +0.05(+0.94%)
Dec 16, 2016 5.038 5.182 5.038 5.102 2,611,011 +0.08(+1.60%)
Dec 15, 2016 5.062 5.150 4.990 5.022 709,589 -0.05(-0.95%)
Dec 14, 2016 5.287 5.343 5.054 5.070 740,788 -0.19(-3.66%)
Dec 13, 2016 5.327 5.327 5.206 5.263 377,611 -0.02(-0.30%)
Dec 12, 2016 5.182 5.279 5.166 5.279 435,174 +0.07(+1.39%)
Dec 09, 2016 5.239 5.327 5.174 5.206 577,142 -0.06(-1.22%)
Dec 08, 2016 5.174 5.291 5.118 5.271 540,094 +0.10(+1.86%)
Dec 07, 2016 5.094 5.223 5.094 5.174 731,388 +0.08(+1.57%)
Dec 06, 2016 5.054 5.110 4.966 5.094 548,308 +0.04(+0.79%)
Dec 05, 2016 4.998 5.058 4.950 5.054 496,968 +0.09(+1.78%)
Dec 02, 2016 4.998 5.094 4.958 4.966 264,139 -0.02(-0.32%)
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.