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 (%)
Aug 29, 2008 7.869 8.027 7.845 7.936 256,988 -0.03(-0.38%)
Aug 28, 2008 7.766 7.984 7.693 7.966 310,518 +0.22(+2.81%)
Aug 27, 2008 7.560 7.815 7.512 7.748 321,094 +0.17(+2.24%)
Aug 26, 2008 7.784 7.857 7.451 7.578 874,962 -0.20(-2.57%)
Aug 25, 2008 8.069 8.069 7.742 7.778 699,104 -0.32(-3.96%)
Aug 22, 2008 7.954 8.111 7.936 8.099 536,870 +0.19(+2.45%)
Aug 21, 2008 7.936 8.057 7.857 7.905 345,025 -0.08(-1.06%)
Aug 20, 2008 7.924 8.051 7.887 7.990 458,253 +0.08(+1.07%)
Aug 19, 2008 7.875 7.960 7.821 7.905 522,757 +0.05(+0.62%)
Aug 18, 2008 7.821 7.881 7.718 7.857 639,454 +0.04(+0.54%)
Aug 15, 2008 7.966 7.990 7.766 7.815 0 -0.09(-1.15%)
Aug 14, 2008 7.893 8.027 7.833 7.905 683,935 -0.03(-0.38%)
Aug 13, 2008 7.978 7.984 7.893 7.936 604,746 -0.04(-0.46%)
Aug 12, 2008 8.057 8.087 7.930 7.972 381,745 -0.10(-1.20%)
Aug 11, 2008 7.972 8.263 7.887 8.069 670,983 +0.10(+1.22%)
Aug 08, 2008 7.651 8.042 7.651 7.972 405,247 +0.30(+3.87%)
Aug 07, 2008 7.930 7.960 7.609 7.675 463,638 -0.25(-3.21%)
Aug 06, 2008 7.718 7.960 7.584 7.930 803,415 +0.05(+0.69%)
Aug 05, 2008 7.500 7.875 7.481 7.875 1,014,357 +0.33(+4.33%)
Aug 04, 2008 7.548 7.784 7.390 7.548 6,650,169 +0.04(+0.56%)
Aug 01, 2008 7.493 7.578 7.245 7.506 639,738 -0.22(-2.90%)
Jul 31, 2008 7.633 8.051 7.590 7.730 1,627,686 +0.36(+4.93%)
Jul 30, 2008 7.312 7.409 7.154 7.366 207,617 +0.04(+0.58%)
Jul 29, 2008 7.324 7.372 6.997 7.324 348,596 +0.37(+5.31%)
Jul 28, 2008 7.075 7.124 6.857 6.954 357,863 -0.15(-2.05%)
Jul 25, 2008 7.075 7.288 7.045 7.100 287,579 +0.07(+1.03%)
Jul 24, 2008 7.372 7.372 7.003 7.027 363,813 -0.30(-4.13%)
Jul 23, 2008 7.185 7.427 7.100 7.330 266,332 +0.15(+2.02%)
Jul 22, 2008 6.870 7.215 6.839 7.185 294,332 +0.29(+4.22%)
Jul 21, 2008 6.851 6.894 6.809 6.894 161,730 +0.05(+0.71%)
Jul 18, 2008 6.894 6.894 6.603 6.845 606,900 -0.05(-0.79%)
Jul 17, 2008 6.803 6.924 6.670 6.900 656,886 +0.15(+2.24%)
Jul 16, 2008 6.518 6.797 6.421 6.748 878,683 +0.22(+3.44%)
Jul 15, 2008 6.512 6.645 6.323 6.524 905,692 -0.08(-1.28%)
Jul 14, 2008 6.930 6.936 6.603 6.609 342,987 -0.30(-4.38%)
Jul 11, 2008 7.009 7.015 6.706 6.912 692,915 -0.18(-2.48%)
Jul 10, 2008 7.015 7.245 6.966 7.088 552,752 +0.05(+0.69%)
Jul 09, 2008 7.318 7.318 6.991 7.039 451,035 -0.27(-3.73%)
Jul 08, 2008 7.009 7.312 6.888 7.312 406,097 +0.36(+5.14%)
Jul 07, 2008 7.257 7.257 6.839 6.954 549,688 -0.24(-3.37%)
Jul 04, 2008 7.172 7.306 7.069 7.197 385,157 +0.00(+0.00%)
Jul 03, 2008 7.172 7.306 7.069 7.197 385,157 +0.02(+0.34%)
Jul 02, 2008 7.063 7.221 6.960 7.172 438,665 +0.10(+1.46%)
Jul 01, 2008 7.088 7.185 6.815 7.069 586,437 -0.03(-0.43%)
Jun 30, 2008 7.257 7.288 7.088 7.100 486,784 -0.13(-1.76%)
Jun 27, 2008 7.215 7.330 7.033 7.227 1,337,814 +0.01(+0.17%)
Jun 26, 2008 7.209 7.294 7.124 7.215 581,815 -0.07(-1.00%)
Jun 25, 2008 7.039 7.312 7.033 7.288 317,664 +0.24(+3.35%)
Jun 24, 2008 7.185 7.269 7.051 7.051 397,231 -0.19(-2.68%)
Jun 23, 2008 7.390 7.451 7.227 7.245 233,626 -0.10(-1.40%)
Jun 20, 2008 7.415 7.451 7.275 7.348 663,971 -0.09(-1.22%)
Jun 19, 2008 7.269 7.439 7.221 7.439 347,795 +0.17(+2.33%)
Jun 18, 2008 7.372 7.439 7.251 7.269 458,777 -0.12(-1.56%)
Jun 17, 2008 7.530 7.663 7.384 7.384 705,838 +0.02(+0.25%)
Jun 16, 2008 7.227 7.366 7.178 7.366 323,140 +0.12(+1.67%)
Jun 13, 2008 7.227 7.245 7.124 7.245 298,198 +0.12(+1.70%)
Jun 12, 2008 7.269 7.330 7.063 7.124 534,699 -0.09(-1.26%)
Jun 11, 2008 7.300 7.318 7.197 7.215 263,964 -0.12(-1.65%)
Jun 10, 2008 7.275 7.354 7.215 7.336 366,363 +0.05(+0.66%)
Jun 09, 2008 7.433 7.500 7.269 7.288 333,851 -0.18(-2.35%)
Jun 06, 2008 7.590 7.663 7.463 7.463 394,570 -0.21(-2.76%)
Jun 05, 2008 7.524 7.699 7.512 7.675 554,173 +0.15(+1.93%)
Jun 04, 2008 7.330 7.572 7.330 7.530 445,153 +0.19(+2.56%)
Jun 03, 2008 7.397 7.403 7.312 7.342 423,366 -0.01(-0.08%)
Jun 02, 2008 7.360 7.372 7.281 7.348 519,315 -0.04(-0.57%)
May 30, 2008 7.512 7.512 7.336 7.390 446,995 -0.16(-2.09%)
May 29, 2008 7.469 7.578 7.427 7.548 678,588 +0.07(+0.89%)
May 28, 2008 7.469 7.487 7.390 7.481 744,756 +0.06(+0.82%)
May 27, 2008 7.312 7.439 7.288 7.421 497,154 +0.12(+1.66%)
May 26, 2008 7.348 7.348 7.251 7.300 0 +0.00(+0.00%)
May 23, 2008 7.348 7.348 7.251 7.300 417,661 -0.05(-0.74%)
May 22, 2008 7.324 7.378 7.271 7.354 580,072 +0.04(+0.58%)
May 21, 2008 7.281 7.390 7.215 7.312 905,883 +0.07(+1.00%)
May 20, 2008 7.227 7.251 7.130 7.239 483,644 +0.04(+0.50%)
May 19, 2008 7.227 7.245 7.142 7.203 518,571 -0.05(-0.67%)
May 16, 2008 7.275 7.275 7.166 7.251 569,438 -0.01(-0.17%)
May 15, 2008 7.227 7.306 7.063 7.263 387,056 +0.08(+1.10%)
May 14, 2008 7.215 7.269 7.166 7.185 329,135 +0.04(+0.59%)
May 13, 2008 7.227 7.227 7.069 7.142 286,552 -0.05(-0.76%)
May 12, 2008 7.209 7.209 7.108 7.197 422,811 +0.01(+0.17%)
May 09, 2008 7.178 7.269 7.112 7.185 147,743 -0.05(-0.75%)
May 08, 2008 7.275 7.378 7.203 7.239 357,776 -0.04(-0.50%)
May 07, 2008 7.754 7.754 7.275 7.275 442,390 -0.55(-6.97%)
May 06, 2008 7.869 7.911 7.796 7.821 502,440 -0.07(-0.84%)
May 05, 2008 7.615 7.887 7.578 7.887 506,675 +0.25(+3.25%)
May 02, 2008 7.869 7.933 7.639 7.639 472,633 -0.22(-2.85%)
May 01, 2008 7.651 7.948 7.609 7.863 453,920 +0.29(+3.84%)
Apr 30, 2008 7.572 7.784 7.572 7.572 466,425 +0.02(+0.32%)
Apr 29, 2008 7.584 7.615 7.512 7.548 212,840 -0.03(-0.40%)
Apr 28, 2008 7.609 7.663 7.572 7.578 533,892 -0.05(-0.64%)
Apr 25, 2008 7.590 7.687 7.518 7.627 465,736 +0.05(+0.72%)
Apr 24, 2008 7.433 7.572 7.384 7.572 509,147 +0.14(+1.87%)
Apr 23, 2008 7.348 7.451 7.275 7.433 479,954 +0.12(+1.57%)
Apr 22, 2008 7.445 7.445 7.269 7.318 478,182 -0.16(-2.19%)
Apr 21, 2008 7.572 7.572 7.451 7.481 263,098 -0.14(-1.83%)
Apr 18, 2008 7.524 7.621 7.469 7.621 680,604 +0.22(+2.95%)
Apr 17, 2008 7.336 7.421 7.263 7.403 275,018 +0.05(+0.66%)
Apr 16, 2008 7.233 7.354 7.209 7.354 403,544 +0.18(+2.45%)
Apr 15, 2008 7.191 7.215 7.094 7.178 219,115 +0.02(+0.34%)
Apr 14, 2008 7.100 7.269 7.027 7.154 394,418 +0.04(+0.51%)
Apr 11, 2008 7.209 7.294 7.075 7.118 282,777 -0.15(-2.08%)
Apr 10, 2008 7.257 7.372 7.203 7.269 395,854 +0.02(+0.33%)
Apr 09, 2008 7.366 7.372 7.209 7.245 352,769 -0.09(-1.24%)
Apr 08, 2008 7.342 7.372 7.288 7.336 314,636 -0.07(-0.90%)
Apr 07, 2008 7.481 7.481 7.348 7.403 397,094 -0.05(-0.73%)
Apr 04, 2008 7.439 7.596 7.409 7.457 605,172 +0.02(+0.24%)
Apr 03, 2008 7.269 7.469 7.269 7.439 454,787 +0.11(+1.49%)
Apr 02, 2008 7.269 7.366 7.197 7.330 502,164 +0.05(+0.67%)
Apr 01, 2008 7.100 7.281 7.094 7.281 525,110 +0.21(+2.91%)
Mar 31, 2008 7.160 7.318 7.075 7.075 742,846 -0.06(-0.85%)
Mar 28, 2008 7.191 7.257 7.094 7.136 364,027 -0.06(-0.84%)
Mar 27, 2008 7.342 7.439 7.172 7.197 631,447 -0.11(-1.49%)
Mar 26, 2008 7.275 7.330 7.166 7.306 496,056 +0.02(+0.33%)
Mar 25, 2008 7.457 7.493 7.215 7.281 796,331 -0.20(-2.67%)
Mar 24, 2008 7.566 7.615 7.469 7.481 672,155 -0.02(-0.32%)
Mar 21, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.00(+0.00%)
Mar 20, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.24(+3.25%)
Mar 19, 2008 7.342 7.451 7.263 7.269 1,129,787 -0.03(-0.41%)
Mar 18, 2008 7.269 7.318 7.148 7.300 1,166,104 +0.18(+2.47%)
Mar 17, 2008 6.966 7.233 6.966 7.124 416,571 +0.01(+0.09%)
Mar 14, 2008 7.269 7.269 6.948 7.118 887,371 -0.14(-1.92%)
Mar 13, 2008 6.973 7.360 6.918 7.257 950,018 +0.18(+2.57%)
Mar 12, 2008 7.221 7.306 7.051 7.075 516,025 -0.14(-1.93%)
Mar 11, 2008 7.082 7.215 6.942 7.215 650,238 +0.34(+4.93%)
Mar 10, 2008 6.827 6.985 6.815 6.876 626,137 +0.06(+0.89%)
Mar 07, 2008 6.748 6.979 6.730 6.815 609,959 +0.01(+0.09%)
Mar 06, 2008 6.918 7.009 6.803 6.809 684,409 -0.16(-2.35%)
Mar 05, 2008 7.100 7.100 6.900 6.973 460,730 -0.05(-0.69%)
Mar 04, 2008 7.051 7.075 7.003 7.021 968,342 -0.08(-1.19%)
Mar 03, 2008 7.021 7.106 6.985 7.106 475,256 +0.07(+0.95%)
Feb 29, 2008 6.979 7.051 6.966 7.039 924,761 +0.04(+0.61%)
Feb 28, 2008 7.148 7.633 6.979 6.997 1,193,177 -0.21(-2.94%)
Feb 27, 2008 6.991 7.209 6.936 7.209 789,278 +0.19(+2.67%)
Feb 26, 2008 7.088 7.112 6.979 7.021 875,898 -0.11(-1.53%)
Feb 25, 2008 6.948 7.130 6.924 7.130 750,754 +0.16(+2.35%)
Feb 22, 2008 6.966 7.003 6.918 6.966 854,438 +0.01(+0.09%)
Feb 21, 2008 7.148 7.209 6.924 6.960 601,403 -0.15(-2.05%)
Feb 20, 2008 6.900 7.118 6.863 7.106 614,520 +0.17(+2.45%)
Feb 19, 2008 6.966 6.997 6.857 6.936 716,561 +0.04(+0.62%)
Feb 18, 2008 6.633 6.900 6.573 6.894 0 +0.00(+0.00%)
Feb 15, 2008 6.633 6.900 6.573 6.894 870,451 +0.24(+3.64%)
Feb 14, 2008 6.857 6.876 6.609 6.651 1,321,359 -0.16(-2.31%)
Feb 13, 2008 6.870 6.942 6.688 6.809 690,641 +0.03(+0.45%)
Feb 12, 2008 6.512 6.888 6.464 6.779 961,408 +0.27(+4.09%)
Feb 11, 2008 6.694 6.694 6.445 6.512 494,240 -0.16(-2.36%)
Feb 08, 2008 6.845 6.906 6.615 6.670 1,008,620 -0.18(-2.57%)
Feb 07, 2008 6.670 6.845 6.664 6.845 846,351 +0.18(+2.63%)
Feb 06, 2008 6.863 6.906 6.603 6.670 728,270 -0.25(-3.59%)
Feb 05, 2008 6.942 7.118 6.882 6.918 820,433 -0.12(-1.64%)
Feb 04, 2008 6.948 7.088 6.870 7.033 794,738 +0.06(+0.87%)
Feb 01, 2008 6.785 6.973 6.730 6.973 444,280 +0.24(+3.60%)
Jan 31, 2008 6.518 6.833 6.518 6.730 943,679 +0.08(+1.18%)
Jan 30, 2008 6.512 6.954 6.458 6.651 1,466,709 +0.12(+1.76%)
Jan 29, 2008 6.615 6.621 6.421 6.536 383,969 -0.06(-0.92%)
Jan 28, 2008 6.373 6.639 6.361 6.597 429,365 +0.21(+3.22%)
Jan 25, 2008 6.591 6.627 6.349 6.391 582,273 -0.11(-1.68%)
Jan 24, 2008 6.748 6.785 6.421 6.500 974,061 -0.16(-2.37%)
Jan 23, 2008 6.246 6.694 6.106 6.657 1,569,305 +0.50(+8.17%)
Jan 22, 2008 5.761 6.567 5.706 6.155 1,963,426 +0.21(+3.57%)
Jan 21, 2008 5.997 6.143 5.858 5.943 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.143 5.858 5.943 974,945 -0.09(-1.51%)
Jan 17, 2008 6.040 6.130 6.015 6.034 1,299,816 -0.01(-0.20%)
Jan 16, 2008 5.961 6.209 5.937 6.046 948,862 +0.08(+1.32%)
Jan 15, 2008 5.967 5.997 5.894 5.967 1,973,496 -0.06(-1.01%)
Jan 14, 2008 6.034 6.058 5.888 6.027 818,947 +0.10(+1.63%)
Jan 11, 2008 5.900 6.049 5.731 5.931 2,074,523 -0.01(-0.10%)
Jan 10, 2008 5.870 6.064 5.791 5.937 1,344,222 -0.02(-0.31%)
Jan 09, 2008 5.749 5.979 5.731 5.955 1,303,385 +0.16(+2.82%)
Jan 08, 2008 5.912 6.003 5.719 5.791 1,583,531 -0.13(-2.15%)
Jan 07, 2008 5.785 5.979 5.785 5.918 1,020,022 +0.15(+2.63%)
Jan 04, 2008 5.882 5.900 5.749 5.767 1,021,992 -0.18(-3.06%)
Jan 03, 2008 6.124 6.185 5.918 5.949 859,226 -0.15(-2.48%)
Jan 02, 2008 6.203 6.221 6.027 6.100 919,882 -0.10(-1.56%)
Jan 01, 2008 6.167 6.209 6.082 6.197 0 +0.00(+0.00%)
Dec 31, 2007 6.167 6.209 6.082 6.197 811,385 -0.01(-0.20%)
Dec 28, 2007 6.397 6.512 6.209 6.209 615,158 -0.20(-3.12%)
Dec 27, 2007 6.567 6.712 6.403 6.409 546,240 -0.26(-3.91%)
Dec 26, 2007 6.682 6.736 6.542 6.670 789,893 -0.06(-0.90%)
Dec 24, 2007 6.524 6.736 6.524 6.730 207,191 +0.16(+2.40%)
Dec 21, 2007 6.621 6.621 6.512 6.573 948,862 +0.02(+0.37%)
Dec 20, 2007 6.506 6.548 6.361 6.548 694,479 +0.09(+1.41%)
Dec 19, 2007 6.482 6.512 6.361 6.458 652,387 -0.02(-0.37%)
Dec 18, 2007 6.633 6.664 6.452 6.482 2,096,643 -0.08(-1.29%)
Dec 17, 2007 6.736 6.767 6.567 6.567 656,965 -0.20(-2.95%)
Dec 14, 2007 6.870 6.960 6.754 6.767 392,223 -0.18(-2.53%)
Dec 13, 2007 6.815 6.948 6.754 6.942 585,528 +0.05(+0.79%)
Dec 12, 2007 7.136 7.203 6.815 6.888 730,358 -0.07(-0.96%)
Dec 11, 2007 7.209 7.300 6.924 6.954 683,253 -0.23(-3.20%)
Dec 10, 2007 7.106 7.251 7.069 7.185 503,065 +0.11(+1.54%)
Dec 07, 2007 7.075 7.112 7.015 7.075 574,798 +0.04(+0.60%)
Dec 06, 2007 6.882 7.045 6.797 7.033 915,352 +0.15(+2.20%)
Dec 05, 2007 6.997 7.027 6.833 6.882 1,231,970 -0.02(-0.35%)
Dec 04, 2007 7.051 7.082 6.900 6.906 433,492 -0.19(-2.73%)
Dec 03, 2007 7.082 7.142 6.930 7.100 508,767 +0.01(+0.17%)
Nov 30, 2007 7.088 7.227 7.027 7.088 830,997 +0.07(+0.95%)
Nov 29, 2007 7.209 7.209 6.985 7.021 723,017 -0.19(-2.61%)
Nov 28, 2007 7.118 7.294 7.057 7.209 742,779 +0.15(+2.06%)
Nov 27, 2007 6.827 7.088 6.767 7.063 662,289 +0.24(+3.55%)
Nov 26, 2007 7.312 7.312 6.773 6.821 737,646 -0.47(-6.40%)
Nov 23, 2007 7.088 7.360 7.057 7.288 246,793 +0.24(+3.44%)
Nov 21, 2007 6.966 7.148 6.876 7.045 585,198 +0.04(+0.52%)
Nov 20, 2007 7.166 7.209 6.876 7.009 367,296 -0.16(-2.28%)
Nov 19, 2007 7.209 7.251 7.045 7.172 458,914 -0.12(-1.58%)
Nov 16, 2007 7.300 7.421 7.033 7.288 465,682 -0.01(-0.17%)
Nov 15, 2007 7.378 7.409 7.185 7.300 468,983 -0.02(-0.33%)
Nov 14, 2007 7.572 7.645 7.300 7.324 457,593 -0.21(-2.81%)
Nov 13, 2007 7.312 7.554 7.312 7.536 474,761 +0.28(+3.84%)
Nov 12, 2007 7.033 7.390 6.997 7.257 903,962 +0.19(+2.74%)
Nov 09, 2007 6.979 7.094 6.918 7.063 678,466 +0.02(+0.26%)
Nov 08, 2007 7.106 7.148 6.997 7.045 666,085 +0.00(+0.00%)
Nov 07, 2007 7.233 7.288 6.979 7.045 894,057 -0.33(-4.52%)
Nov 06, 2007 7.281 7.469 7.160 7.378 680,942 +0.12(+1.58%)
Nov 05, 2007 7.269 7.330 7.172 7.263 453,631 -0.07(-0.99%)
Nov 02, 2007 7.560 7.572 7.233 7.336 488,297 -0.15(-1.94%)
Nov 01, 2007 7.675 7.675 7.481 7.481 514,545 -0.30(-3.89%)
Oct 31, 2007 7.657 7.784 7.615 7.784 790,719 +0.15(+1.90%)
Oct 30, 2007 7.627 7.730 7.590 7.639 675,990 -0.03(-0.39%)
Oct 29, 2007 7.802 7.851 7.615 7.669 174,981 -0.08(-1.09%)
Oct 26, 2007 7.766 7.815 7.633 7.754 269,901 +0.05(+0.71%)
Oct 25, 2007 7.687 7.796 7.590 7.699 275,018 +0.06(+0.79%)
Oct 24, 2007 7.578 7.639 7.415 7.639 262,802 +0.02(+0.32%)
Oct 23, 2007 7.590 7.651 7.457 7.615 233,749 +0.07(+0.96%)
Oct 22, 2007 7.421 7.572 7.397 7.542 466,672 +0.04(+0.48%)
Oct 19, 2007 7.869 7.869 7.475 7.506 512,399 -0.38(-4.84%)
Oct 18, 2007 7.905 7.905 7.736 7.887 257,355 -0.04(-0.53%)
Oct 17, 2007 7.996 7.996 7.724 7.930 331,144 +0.01(+0.08%)
Oct 16, 2007 7.936 7.978 7.857 7.924 195,946 -0.05(-0.68%)
Oct 15, 2007 8.190 8.196 7.905 7.978 272,212 -0.22(-2.66%)
Oct 12, 2007 8.239 8.311 8.196 8.196 107,135 -0.05(-0.59%)
Oct 11, 2007 8.414 8.426 8.226 8.245 239,691 -0.15(-1.73%)
Oct 10, 2007 8.493 8.511 8.342 8.390 349,468 -0.09(-1.07%)
Oct 09, 2007 8.475 8.529 8.354 8.481 491,269 +0.01(+0.14%)
Oct 08, 2007 8.657 8.657 8.414 8.469 363,499 -0.24(-2.78%)
Oct 05, 2007 8.463 8.711 8.426 8.711 483,015 +0.34(+4.05%)
Oct 04, 2007 8.372 8.402 8.287 8.372 105,154 +0.04(+0.51%)
Oct 03, 2007 8.329 8.348 8.257 8.329 227,476 -0.06(-0.72%)
Oct 02, 2007 8.426 8.445 8.305 8.390 330,979 -0.01(-0.14%)
Oct 01, 2007 8.239 8.420 8.214 8.402 200,898 +0.15(+1.84%)
Sep 28, 2007 8.251 8.299 8.117 8.251 310,344 -0.02(-0.29%)
Sep 27, 2007 8.263 8.305 8.214 8.275 99,706 +0.03(+0.37%)
Sep 26, 2007 8.329 8.451 8.160 8.245 199,743 -0.02(-0.22%)
Sep 25, 2007 8.287 8.299 8.196 8.263 155,502 -0.07(-0.80%)
Sep 24, 2007 8.220 8.420 8.166 8.329 198,422 +0.12(+1.48%)
Sep 21, 2007 8.293 8.323 8.208 8.208 493,250 -0.01(-0.07%)
Sep 20, 2007 8.305 8.329 8.154 8.214 267,094 -0.09(-1.09%)
Sep 19, 2007 7.954 8.335 7.954 8.305 546,405 +0.42(+5.38%)
Sep 18, 2007 7.554 7.881 7.500 7.881 469,149 +0.35(+4.67%)
Sep 17, 2007 7.633 7.663 7.506 7.530 709,171 -0.13(-1.74%)
Sep 14, 2007 7.542 7.663 7.493 7.663 391,892 +0.05(+0.64%)
Sep 13, 2007 7.675 7.778 7.572 7.615 281,621 -0.01(-0.16%)
Sep 12, 2007 7.784 7.815 7.627 7.627 333,455 -0.18(-2.25%)
Sep 11, 2007 7.663 7.821 7.645 7.802 188,352 +0.19(+2.47%)
Sep 10, 2007 7.760 7.815 7.487 7.615 228,301 -0.08(-1.10%)
Sep 07, 2007 7.724 7.760 7.560 7.699 597,248 -0.10(-1.32%)
Sep 06, 2007 7.893 7.918 7.736 7.802 256,859 -0.09(-1.15%)
Sep 05, 2007 7.990 8.039 7.742 7.893 311,005 -0.16(-1.96%)
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.