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 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%)
May 01, 2015 5.330 5.391 5.322 5.376 451,951 +0.05(+0.86%)
Apr 30, 2015 5.414 5.437 5.292 5.330 580,475 -0.11(-2.10%)
Apr 29, 2015 5.536 5.536 5.444 5.444 487,175 -0.13(-2.33%)
Apr 28, 2015 5.604 5.624 5.551 5.574 194,968 -0.02(-0.41%)
Apr 27, 2015 5.635 5.719 5.581 5.597 300,492 -0.02(-0.27%)
Apr 24, 2015 5.620 5.658 5.604 5.612 242,518 +0.01(+0.14%)
Apr 23, 2015 5.612 5.658 5.581 5.604 213,941 -0.02(-0.27%)
Apr 22, 2015 5.597 5.642 5.566 5.620 368,722 +0.02(+0.41%)
Apr 21, 2015 5.612 5.642 5.566 5.597 399,064 -0.01(-0.14%)
Apr 20, 2015 5.589 5.673 5.574 5.604 369,621 +0.02(+0.41%)
Apr 17, 2015 5.589 5.627 5.559 5.581 487,050 -0.05(-0.81%)
Apr 16, 2015 5.604 5.642 5.559 5.627 264,753 +0.01(+0.14%)
Apr 15, 2015 5.711 5.738 5.612 5.620 248,142 -0.05(-0.94%)
Apr 14, 2015 5.703 5.757 5.658 5.673 714,784 -0.02(-0.27%)
Apr 13, 2015 5.742 5.780 5.688 5.688 672,117 -0.06(-1.06%)
Apr 10, 2015 5.520 5.803 5.520 5.749 2,665,484 +0.29(+5.31%)
Apr 09, 2015 5.604 5.627 5.452 5.459 945,469 -0.14(-2.58%)
Apr 08, 2015 5.658 5.688 5.604 5.604 856,123 -0.05(-0.81%)
Apr 07, 2015 5.757 5.810 5.650 5.650 342,012 -0.11(-1.98%)
Apr 06, 2015 5.757 5.825 5.749 5.764 360,268 +0.00(+0.00%)
Apr 02, 2015 5.742 5.764 5.764 5.764 178,887 +0.03(+0.53%)
Apr 01, 2015 5.703 5.757 5.673 5.734 455,239 +0.02(+0.40%)
Mar 31, 2015 5.719 5.755 5.658 5.711 349,170 -0.03(-0.53%)
Mar 30, 2015 5.688 5.749 5.665 5.742 261,139 +0.08(+1.35%)
Mar 27, 2015 5.620 5.711 5.620 5.665 468,362 +0.05(+0.95%)
Mar 26, 2015 5.665 5.749 5.604 5.612 420,688 -0.05(-0.94%)
Mar 25, 2015 5.795 5.856 5.661 5.665 692,514 -0.14(-2.37%)
Mar 24, 2015 5.833 5.833 5.742 5.803 880,796 -0.02(-0.39%)
Mar 23, 2015 5.810 5.909 5.795 5.825 619,039 +0.02(+0.39%)
Mar 20, 2015 5.726 5.871 5.650 5.803 1,140,884 +0.08(+1.33%)
Mar 19, 2015 5.726 5.780 5.681 5.726 505,196 -0.02(-0.40%)
Mar 18, 2015 5.574 5.764 5.574 5.749 523,336 +0.14(+2.45%)
Mar 17, 2015 5.612 5.673 5.575 5.612 316,961 -0.01(-0.14%)
Mar 16, 2015 5.612 5.658 5.604 5.620 362,835 +0.03(+0.55%)
Mar 13, 2015 5.566 5.620 5.498 5.589 373,180 +0.03(+0.55%)
Mar 12, 2015 5.452 5.574 5.444 5.559 458,895 +0.12(+2.24%)
Mar 11, 2015 5.421 5.459 5.406 5.437 408,361 +0.02(+0.28%)
Mar 10, 2015 5.429 5.490 5.421 5.421 577,315 -0.07(-1.25%)
Mar 09, 2015 5.536 5.589 5.467 5.490 639,784 -0.02(-0.42%)
Mar 06, 2015 5.665 5.665 5.498 5.513 583,106 -0.22(-3.86%)
Mar 05, 2015 5.696 5.787 5.688 5.734 286,262 +0.06(+1.08%)
Mar 04, 2015 5.749 5.772 5.673 5.673 280,066 -0.10(-1.72%)
Mar 03, 2015 5.764 5.780 5.764 5.772 309,293 +0.02(+0.40%)
Mar 02, 2015 5.688 5.833 5.673 5.749 359,101 +0.05(+0.80%)
Feb 27, 2015 5.658 5.726 5.566 5.703 378,347 +0.02(+0.40%)
Feb 26, 2015 5.719 5.749 5.620 5.681 329,005 -0.05(-0.80%)
Feb 25, 2015 5.703 5.780 5.696 5.726 321,625 +0.01(+0.13%)
Feb 24, 2015 5.764 5.772 5.642 5.719 509,208 -0.06(-1.06%)
Feb 23, 2015 5.703 5.787 5.673 5.780 555,198 +0.05(+0.80%)
Feb 20, 2015 5.673 5.749 5.650 5.734 506,280 +0.04(+0.67%)
Feb 19, 2015 5.787 5.810 5.642 5.696 634,532 -0.11(-1.97%)
Feb 18, 2015 5.734 5.833 5.673 5.810 452,632 +0.08(+1.46%)
Feb 17, 2015 5.787 5.871 5.703 5.726 394,406 -0.08(-1.31%)
Feb 13, 2015 5.787 5.803 5.803 5.803 428,596 +0.00(+0.00%)
Feb 12, 2015 5.825 5.833 5.757 5.803 360,646 +0.03(+0.53%)
Feb 11, 2015 5.787 5.856 5.711 5.772 327,035 -0.02(-0.39%)
Feb 10, 2015 5.917 5.932 5.787 5.795 561,887 -0.11(-1.94%)
Feb 09, 2015 5.902 5.993 5.894 5.909 589,953 +0.01(+0.13%)
Feb 06, 2015 6.108 6.298 5.886 5.902 806,348 -0.22(-3.61%)
Feb 05, 2015 6.047 6.153 6.024 6.123 438,954 +0.07(+1.13%)
Feb 04, 2015 6.032 6.062 5.994 6.055 406,306 +0.02(+0.25%)
Feb 03, 2015 6.017 6.077 5.971 6.039 456,858 +0.03(+0.50%)
Feb 02, 2015 6.055 6.055 5.873 6.009 655,049 -0.02(-0.38%)
Jan 30, 2015 6.221 6.252 6.017 6.032 1,194,365 -0.21(-3.40%)
Jan 29, 2015 6.214 6.244 6.100 6.244 718,286 +0.04(+0.61%)
Jan 28, 2015 6.206 6.335 6.176 6.206 904,141 +0.04(+0.61%)
Jan 27, 2015 6.032 6.183 6.032 6.168 832,944 +0.08(+1.37%)
Jan 26, 2015 6.024 6.085 5.979 6.085 391,860 +0.05(+0.88%)
Jan 23, 2015 6.032 6.085 5.979 6.032 564,983 +0.00(+0.00%)
Jan 22, 2015 5.941 6.062 5.933 6.032 774,770 +0.14(+2.31%)
Jan 21, 2015 5.865 5.941 5.835 5.895 487,444 +0.01(+0.13%)
Jan 20, 2015 5.971 6.017 5.873 5.888 437,185 -0.05(-0.89%)
Jan 16, 2015 5.827 6.002 5.827 5.941 711,320 +0.08(+1.42%)
Jan 15, 2015 5.880 5.918 5.805 5.858 702,626 +0.01(+0.13%)
Jan 14, 2015 5.759 5.903 5.759 5.850 779,406 +0.04(+0.65%)
Jan 13, 2015 5.858 5.911 5.774 5.812 509,682 +0.00(+0.00%)
Jan 12, 2015 5.789 5.865 5.789 5.812 654,897 +0.02(+0.39%)
Jan 09, 2015 5.820 5.858 5.767 5.789 490,009 -0.04(-0.65%)
Jan 08, 2015 5.911 6.032 5.782 5.827 1,134,739 -0.05(-0.90%)
Jan 07, 2015 5.888 6.024 5.805 5.880 2,688,996 +0.09(+1.57%)
Jan 06, 2015 5.721 5.820 5.683 5.789 505,258 +0.08(+1.46%)
Jan 05, 2015 5.554 5.744 5.544 5.706 382,904 +0.14(+2.45%)
Jan 02, 2015 5.607 5.668 5.547 5.570 536,881 +0.01(+0.14%)
Dec 31, 2014 5.600 5.562 5.562 5.562 519,154 -0.03(-0.54%)
Dec 30, 2014 5.524 5.623 5.524 5.592 238,233 +0.06(+1.10%)
Dec 29, 2014 5.464 5.543 5.464 5.532 208,014 +0.08(+1.53%)
Dec 26, 2014 5.418 5.471 5.418 5.448 168,899 +0.05(+0.98%)
Dec 24, 2014 5.418 5.395 5.395 5.395 148,725 -0.04(-0.70%)
Dec 23, 2014 5.380 5.433 5.304 5.433 541,991 +0.09(+1.70%)
Dec 22, 2014 5.213 5.350 5.213 5.342 288,818 +0.13(+2.47%)
Dec 19, 2014 5.168 5.251 5.168 5.213 1,688,533 +0.03(+0.58%)
Dec 18, 2014 5.229 5.259 5.176 5.183 368,875 -0.02(-0.29%)
Dec 17, 2014 5.115 5.259 5.107 5.198 535,092 +0.09(+1.78%)
Dec 16, 2014 5.085 5.191 5.077 5.107 553,383 +0.03(+0.60%)
Dec 15, 2014 5.229 5.229 5.077 5.077 428,364 -0.11(-2.19%)
Dec 12, 2014 5.191 5.267 5.191 5.191 362,481 -0.05(-0.87%)
Dec 11, 2014 5.236 5.274 5.213 5.236 378,123 +0.02(+0.29%)
Dec 10, 2014 5.221 5.251 5.202 5.221 515,518 -0.01(-0.14%)
Dec 09, 2014 5.130 5.289 5.123 5.229 454,262 +0.05(+1.03%)
Dec 08, 2014 5.168 5.229 5.164 5.176 334,568 +0.01(+0.15%)
Dec 05, 2014 5.183 5.221 5.138 5.168 293,454 -0.02(-0.44%)
Dec 04, 2014 5.213 5.240 5.153 5.191 316,455 -0.02(-0.44%)
Dec 03, 2014 5.244 5.259 5.198 5.213 340,700 -0.03(-0.58%)
Dec 02, 2014 5.176 5.244 5.153 5.244 338,721 +0.09(+1.76%)
Dec 01, 2014 5.130 5.221 5.130 5.153 416,736 +0.01(+0.15%)
Nov 28, 2014 5.145 5.244 5.138 5.145 173,766 +0.02(+0.30%)
Nov 26, 2014 5.062 5.130 5.130 5.130 267,099 +0.08(+1.50%)
Nov 25, 2014 5.062 5.115 5.054 5.054 395,031 -0.01(-0.15%)
Nov 24, 2014 5.054 5.092 5.054 5.062 261,441 +0.03(+0.60%)
Nov 21, 2014 5.138 5.138 5.032 5.032 209,184 -0.05(-0.90%)
Nov 20, 2014 4.986 5.077 4.986 5.077 261,807 +0.06(+1.21%)
Nov 19, 2014 5.085 5.092 5.009 5.016 223,192 -0.06(-1.19%)
Nov 18, 2014 5.085 5.109 5.054 5.077 352,371 +0.00(+0.00%)
Nov 17, 2014 5.032 5.107 5.032 5.077 157,703 +0.03(+0.60%)
Nov 14, 2014 5.153 5.160 5.039 5.047 292,543 -0.10(-1.91%)
Nov 13, 2014 5.153 5.191 5.145 5.145 134,726 -0.01(-0.15%)
Nov 12, 2014 5.153 5.160 5.100 5.153 258,987 -0.01(-0.15%)
Nov 11, 2014 5.221 5.229 5.153 5.160 311,862 -0.07(-1.30%)
Nov 10, 2014 5.176 5.229 5.138 5.229 416,326 +0.06(+1.17%)
Nov 07, 2014 5.130 5.176 5.062 5.168 488,572 +0.05(+0.89%)
Nov 06, 2014 5.153 5.206 5.077 5.123 460,572 -0.05(-0.88%)
Nov 05, 2014 5.138 5.191 5.108 5.168 297,947 +0.05(+0.88%)
Nov 04, 2014 5.123 5.198 5.100 5.123 576,173 -0.02(-0.29%)
Nov 03, 2014 5.183 5.213 5.138 5.138 786,243 -0.04(-0.73%)
Oct 31, 2014 5.153 5.183 5.040 5.176 520,196 +0.12(+2.38%)
Oct 30, 2014 5.010 5.063 4.980 5.055 328,416 +0.03(+0.60%)
Oct 29, 2014 5.055 5.055 4.965 5.025 230,275 +0.01(+0.15%)
Oct 28, 2014 4.890 5.025 4.890 5.018 508,789 +0.08(+1.52%)
Oct 27, 2014 4.890 4.950 4.920 4.942 242,624 +0.02(+0.46%)
Oct 24, 2014 4.912 4.950 4.860 4.920 206,342 +0.02(+0.46%)
Oct 23, 2014 4.852 4.920 4.825 4.897 342,068 +0.07(+1.40%)
Oct 22, 2014 4.799 4.860 4.799 4.829 169,843 +0.03(+0.63%)
Oct 21, 2014 4.792 4.814 4.754 4.799 193,801 +0.01(+0.16%)
Oct 20, 2014 4.664 4.792 4.664 4.792 384,446 +0.11(+2.25%)
Oct 17, 2014 4.777 4.777 4.664 4.687 326,672 -0.05(-0.95%)
Oct 16, 2014 4.634 4.777 4.626 4.732 374,163 +0.03(+0.64%)
Oct 15, 2014 4.649 4.777 4.626 4.702 507,177 +0.02(+0.32%)
Oct 14, 2014 4.634 4.732 4.634 4.687 313,607 +0.08(+1.80%)
Oct 13, 2014 4.551 4.664 4.551 4.604 273,157 +0.05(+0.99%)
Oct 10, 2014 4.544 4.641 4.544 4.559 237,736 -0.01(-0.16%)
Oct 09, 2014 4.604 4.634 4.559 4.566 309,358 -0.04(-0.82%)
Oct 08, 2014 4.423 4.623 4.423 4.604 467,220 +0.17(+3.90%)
Oct 07, 2014 4.453 4.498 4.423 4.431 304,831 -0.05(-1.01%)
Oct 06, 2014 4.491 4.529 4.468 4.476 219,846 -0.02(-0.34%)
Oct 03, 2014 4.529 4.536 4.453 4.491 180,828 +0.02(+0.34%)
Oct 02, 2014 4.461 4.506 4.423 4.476 201,427 +0.02(+0.51%)
Oct 01, 2014 4.423 4.476 4.408 4.453 331,948 +0.02(+0.34%)
Sep 30, 2014 4.476 4.483 4.401 4.438 572,119 -0.04(-0.84%)
Sep 29, 2014 4.431 4.476 4.417 4.476 213,485 -0.01(-0.17%)
Sep 26, 2014 4.431 4.491 4.423 4.483 239,695 +0.05(+1.19%)
Sep 25, 2014 4.498 4.514 4.416 4.431 268,097 -0.07(-1.50%)
Sep 24, 2014 4.529 4.574 4.476 4.498 247,744 +0.01(+0.17%)
Sep 23, 2014 4.566 4.566 4.491 4.491 507,471 -0.08(-1.81%)
Sep 22, 2014 4.619 4.626 4.574 4.574 218,829 -0.06(-1.30%)
Sep 19, 2014 4.619 4.649 4.589 4.634 668,627 +0.00(+0.00%)
Sep 18, 2014 4.634 4.656 4.596 4.634 245,791 +0.00(+0.00%)
Sep 17, 2014 4.634 4.664 4.619 4.634 200,713 +0.01(+0.16%)
Sep 16, 2014 4.589 4.649 4.589 4.626 354,310 +0.05(+1.15%)
Sep 15, 2014 4.611 4.641 4.574 4.574 263,226 -0.06(-1.30%)
Sep 12, 2014 4.694 4.754 4.559 4.634 556,551 -0.02(-0.32%)
Sep 11, 2014 4.641 4.687 4.626 4.649 122,209 +0.00(+0.00%)
Sep 10, 2014 4.702 4.702 4.619 4.649 250,188 -0.06(-1.28%)
Sep 09, 2014 4.769 4.769 4.709 4.709 209,705 -0.08(-1.57%)
Sep 08, 2014 4.747 4.814 4.747 4.784 172,596 +0.04(+0.79%)
Sep 05, 2014 4.747 4.792 4.739 4.747 426,503 -0.01(-0.16%)
Sep 04, 2014 4.799 4.852 4.732 4.754 397,609 -0.08(-1.56%)
Sep 03, 2014 4.882 4.942 4.814 4.829 411,191 -0.05(-1.08%)
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.