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 30, 2009 2.314 2.829 2.072 2.175 1,414,852 -0.11(-4.77%)
Apr 29, 2009 2.017 2.290 1.999 2.284 675,018 +0.29(+14.59%)
Apr 28, 2009 1.848 2.114 1.787 1.993 838,253 +0.11(+5.79%)
Apr 27, 2009 1.878 2.060 1.787 1.884 1,009,933 -0.14(-6.89%)
Apr 24, 2009 1.866 2.102 1.823 2.023 1,395,508 +0.17(+9.15%)
Apr 23, 2009 1.781 1.866 1.720 1.854 1,071,226 +0.10(+5.88%)
Apr 22, 2009 1.696 1.751 1.363 1.751 1,442,065 +0.05(+3.21%)
Apr 21, 2009 1.490 1.733 1.242 1.696 1,443,702 +0.19(+12.45%)
Apr 20, 2009 1.726 1.733 1.508 1.508 1,356,671 -0.22(-12.63%)
Apr 17, 2009 1.575 2.054 1.575 1.726 4,085,703 +0.16(+10.04%)
Apr 16, 2009 1.405 1.690 1.345 1.569 1,996,154 +0.24(+17.73%)
Apr 15, 2009 1.454 1.478 1.302 1.333 1,463,393 -0.12(-8.33%)
Apr 14, 2009 1.605 1.636 1.411 1.454 979,471 -0.15(-9.43%)
Apr 13, 2009 1.466 1.690 1.454 1.605 1,008,005 -0.10(-6.03%)
Apr 09, 2009 1.393 1.708 1.381 1.708 2,003,495 +0.35(+25.89%)
Apr 08, 2009 1.315 1.387 1.224 1.357 848,936 +0.05(+3.70%)
Apr 07, 2009 1.321 1.430 1.230 1.308 1,558,774 -0.08(-6.09%)
Apr 06, 2009 1.151 1.411 1.151 1.393 1,709,234 +0.21(+17.35%)
Apr 03, 2009 1.206 1.436 0.9692 1.187 3,266,492 -0.01(-0.51%)
Apr 02, 2009 1.206 1.393 1.181 1.193 2,835,840 +0.13(+12.57%)
Apr 01, 2009 1.060 1.187 0.9814 1.060 1,596,546 +0.01(+0.57%)
Mar 31, 2009 1.072 1.206 0.9935 1.054 1,146,135 +0.04(+3.57%)
Mar 30, 2009 1.072 1.109 0.9087 1.018 1,698,694 -0.27(-21.13%)
Mar 26, 2009 1.363 1.363 1.248 1.290 721,778 +0.05(+3.90%)
Mar 25, 2009 1.199 1.436 1.096 1.242 2,122,565 +0.15(+13.26%)
Mar 24, 2009 1.181 1.260 1.078 1.096 907,299 -0.08(-7.18%)
Mar 23, 2009 1.206 1.212 1.139 1.181 1,306,301 -0.02(-1.51%)
Mar 20, 2009 1.212 1.260 1.199 1.199 711,282 -0.13(-9.49%)
Mar 19, 2009 1.363 1.363 1.224 1.325 659,372 -0.01(-0.57%)
Mar 18, 2009 1.351 1.369 1.248 1.333 765,442 -0.02(-1.35%)
Mar 17, 2009 1.405 1.405 1.302 1.351 450,151 -0.07(-4.70%)
Mar 16, 2009 1.708 1.708 1.393 1.418 526,207 -0.24(-14.29%)
Mar 13, 2009 1.527 1.666 1.514 1.654 0 +0.14(+9.20%)
Mar 12, 2009 1.739 1.757 1.514 1.514 675,399 -0.23(-13.19%)
Mar 11, 2009 1.969 1.999 1.726 1.745 347,625 -0.22(-11.38%)
Mar 10, 2009 1.805 1.981 1.720 1.969 395,192 +0.25(+14.84%)
Mar 09, 2009 1.993 1.993 1.702 1.714 411,411 -0.30(-14.76%)
Mar 06, 2009 2.066 2.072 1.769 2.011 0 -0.29(-12.63%)
Mar 05, 2009 2.587 2.629 2.302 2.302 288,711 -0.33(-12.64%)
Mar 04, 2009 2.411 2.690 2.272 2.635 460,158 +0.12(+4.57%)
Mar 02, 2009 2.835 2.871 2.502 2.520 263,679 -0.35(-12.24%)
Feb 27, 2009 2.908 2.962 2.823 2.871 0 -0.07(-2.27%)
Feb 26, 2009 3.120 3.235 2.926 2.938 232,783 -0.15(-4.72%)
Feb 25, 2009 3.241 3.259 3.005 3.083 240,390 -0.19(-5.74%)
Feb 24, 2009 3.011 3.277 2.914 3.271 333,133 +0.30(+9.98%)
Feb 23, 2009 3.150 3.247 2.956 2.974 394,681 -0.16(-5.03%)
Feb 20, 2009 3.029 3.156 2.805 3.132 516,545 +0.05(+1.57%)
Feb 19, 2009 3.435 3.568 3.053 3.083 559,482 -0.33(-9.75%)
Feb 18, 2009 3.495 3.495 3.271 3.417 331,281 -0.05(-1.57%)
Feb 17, 2009 3.847 3.847 3.453 3.471 357,317 -0.39(-10.19%)
Feb 13, 2009 4.101 4.174 3.841 3.865 319,133 -0.25(-6.04%)
Feb 12, 2009 4.010 4.131 3.756 4.113 228,686 +0.01(+0.30%)
Feb 11, 2009 4.059 4.101 3.925 4.101 399,912 +0.08(+1.96%)
Feb 10, 2009 4.289 4.331 3.980 4.022 377,453 -0.28(-6.61%)
Feb 09, 2009 4.277 4.337 4.162 4.307 245,192 +0.02(+0.42%)
Feb 06, 2009 4.107 4.313 3.998 4.289 523,878 +0.18(+4.27%)
Feb 05, 2009 4.083 4.240 3.962 4.113 354,306 +0.01(+0.30%)
Feb 04, 2009 3.883 4.259 3.883 4.101 592,166 +0.22(+5.62%)
Feb 03, 2009 3.907 4.022 3.750 3.883 414,155 +0.10(+2.72%)
Feb 02, 2009 3.647 3.816 3.544 3.780 504,640 +0.07(+1.79%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
Jan 01, 2009 4.156 4.343 4.059 4.289 0 +0.00(+0.00%)
Dec 31, 2008 4.156 4.343 4.059 4.289 465,976 +0.16(+3.81%)
Dec 30, 2008 3.835 4.137 3.835 4.131 376,076 +0.35(+9.12%)
Dec 29, 2008 4.144 4.144 3.683 3.786 446,010 -0.24(-6.02%)
Dec 26, 2008 4.234 4.301 3.938 4.028 266,442 -0.21(-4.86%)
Dec 24, 2008 4.374 4.374 4.186 4.234 246,706 -0.08(-1.96%)
Dec 23, 2008 4.150 4.622 4.113 4.319 940,592 +0.21(+5.01%)
Dec 22, 2008 3.962 4.119 3.835 4.113 773,549 +0.12(+2.88%)
Dec 19, 2008 3.495 3.998 3.447 3.998 1,127,331 +0.64(+18.92%)
Dec 18, 2008 3.568 3.635 3.283 3.362 242,404 -0.21(-5.93%)
Dec 17, 2008 3.435 3.792 3.247 3.574 438,233 +0.09(+2.61%)
Dec 16, 2008 3.277 3.501 3.247 3.483 506,380 +0.28(+8.90%)
Dec 15, 2008 3.265 3.489 3.150 3.199 498,971 -0.07(-2.22%)
Dec 12, 2008 2.884 3.271 2.877 3.271 433,332 +0.32(+10.88%)
Dec 11, 2008 3.253 3.271 2.920 2.950 560,950 -0.30(-9.14%)
Dec 10, 2008 3.029 3.247 3.029 3.247 581,140 +0.18(+5.72%)
Dec 09, 2008 3.162 3.301 3.047 3.071 543,113 -0.16(-5.06%)
Dec 08, 2008 3.035 3.308 3.029 3.235 824,140 +0.37(+12.90%)
Dec 05, 2008 2.605 2.884 2.441 2.865 528,547 +0.22(+8.24%)
Dec 04, 2008 2.756 2.835 2.575 2.647 737,191 -0.15(-5.21%)
Dec 03, 2008 2.708 2.841 2.678 2.793 1,083,382 -0.02(-0.65%)
Dec 02, 2008 2.562 2.962 2.544 2.811 1,240,417 +0.33(+13.45%)
Dec 01, 2008 2.774 2.835 2.441 2.478 723,608 -0.37(-12.98%)
Nov 28, 2008 2.974 2.986 2.823 2.847 316,279 -0.09(-3.09%)
Nov 26, 2008 2.793 2.986 2.750 2.938 657,893 +0.08(+2.75%)
Nov 25, 2008 2.884 2.884 2.678 2.859 871,800 +0.10(+3.51%)
Nov 24, 2008 2.671 2.787 2.453 2.762 1,196,292 +0.21(+8.06%)
Nov 21, 2008 2.726 2.744 2.217 2.556 1,044,067 -0.05(-2.09%)
Nov 20, 2008 3.241 3.241 2.599 2.611 783,908 -0.64(-19.59%)
Nov 19, 2008 3.701 3.713 3.241 3.247 490,785 -0.53(-13.96%)
Nov 18, 2008 3.835 3.919 3.471 3.774 947,095 -0.06(-1.58%)
Nov 17, 2008 3.998 4.028 3.829 3.835 586,573 -0.18(-4.38%)
Nov 14, 2008 4.392 4.410 3.980 4.010 632,294 -0.43(-9.69%)
Nov 13, 2008 4.404 4.525 4.047 4.440 910,867 +0.08(+1.95%)
Nov 12, 2008 4.513 4.525 4.331 4.356 337,653 -0.27(-5.89%)
Nov 11, 2008 4.701 4.731 4.519 4.628 572,620 -0.16(-3.41%)
Nov 10, 2008 5.391 5.410 4.755 4.792 328,559 -0.52(-9.81%)
Nov 07, 2008 5.155 5.349 5.082 5.313 302,129 +0.21(+4.03%)
Nov 06, 2008 5.131 5.173 4.943 5.107 541,670 -0.14(-2.66%)
Nov 05, 2008 5.573 5.597 5.216 5.246 539,367 -0.45(-7.97%)
Nov 04, 2008 5.603 5.737 5.531 5.700 373,617 +0.20(+3.63%)
Nov 03, 2008 5.700 5.755 5.428 5.500 564,058 -0.29(-5.02%)
Oct 31, 2008 5.070 5.828 5.016 5.791 886,019 +0.69(+13.54%)
Oct 30, 2008 4.840 5.428 4.840 5.101 1,062,790 +0.26(+5.38%)
Oct 29, 2008 4.937 5.064 4.737 4.840 629,255 -0.10(-2.08%)
Oct 28, 2008 4.658 4.973 4.374 4.943 652,444 +0.43(+9.53%)
Oct 27, 2008 4.901 5.004 4.513 4.513 654,915 -0.41(-8.36%)
Oct 24, 2008 4.664 5.089 4.549 4.925 571,424 -0.18(-3.56%)
Oct 23, 2008 5.161 5.179 4.701 5.107 470,877 -0.02(-0.47%)
Oct 22, 2008 5.313 5.488 5.040 5.131 385,223 -0.33(-5.99%)
Oct 21, 2008 5.513 5.603 5.428 5.458 232,095 -0.15(-2.70%)
Oct 20, 2008 5.743 5.767 5.452 5.609 414,865 -0.08(-1.38%)
Oct 17, 2008 5.361 5.737 5.325 5.688 816,811 +0.14(+2.51%)
Oct 16, 2008 5.391 5.573 5.040 5.549 677,733 +0.21(+3.97%)
Oct 15, 2008 5.688 5.797 5.337 5.337 361,315 -0.54(-9.18%)
Oct 14, 2008 6.621 6.621 5.488 5.876 464,842 -0.33(-5.27%)
Oct 13, 2008 6.191 6.258 5.755 6.203 928,003 +0.44(+7.56%)
Oct 10, 2008 5.397 5.961 4.863 5.767 1,360,235 +0.15(+2.59%)
Oct 09, 2008 6.264 6.349 5.488 5.622 1,243,421 -0.64(-10.25%)
Oct 08, 2008 6.403 6.773 6.221 6.264 1,315,342 -0.42(-6.34%)
Oct 07, 2008 7.245 7.245 6.651 6.688 802,700 -0.50(-6.91%)
Oct 06, 2008 7.106 7.312 6.815 7.185 615,030 -0.24(-3.26%)
Oct 03, 2008 7.802 7.839 7.154 7.427 440,953 -0.21(-2.78%)
Oct 02, 2008 8.075 8.075 7.633 7.639 234,851 -0.45(-5.54%)
Oct 01, 2008 7.905 8.226 7.827 8.087 339,286 +0.08(+0.98%)
Sep 30, 2008 8.063 8.081 7.736 8.008 428,031 +0.18(+2.32%)
Sep 29, 2008 8.033 8.281 7.815 7.827 473,492 -0.44(-5.35%)
Sep 26, 2008 7.924 8.420 7.899 8.269 0 +0.20(+2.48%)
Sep 25, 2008 7.821 8.154 7.693 8.069 308,332 +0.23(+2.94%)
Sep 24, 2008 8.178 8.178 7.827 7.839 404,367 -0.32(-3.93%)
Sep 23, 2008 8.148 8.317 8.051 8.160 441,851 +0.16(+2.05%)
Sep 22, 2008 7.972 8.323 7.972 7.996 464,559 -0.50(-5.85%)
Sep 19, 2008 8.021 8.493 7.978 8.493 0 +0.58(+7.27%)
Sep 18, 2008 7.905 7.990 7.384 7.918 1,082,352 +0.12(+1.55%)
Sep 17, 2008 7.754 7.942 7.639 7.796 528,682 -0.15(-1.91%)
Sep 16, 2008 7.590 8.063 7.590 7.948 762,479 +0.11(+1.39%)
Sep 15, 2008 8.002 8.081 7.766 7.839 636,984 -0.28(-3.43%)
Sep 12, 2008 7.924 8.178 7.869 8.117 277,030 +0.08(+0.98%)
Sep 11, 2008 8.021 8.069 7.875 8.039 295,689 -0.10(-1.26%)
Sep 10, 2008 8.063 8.178 7.905 8.142 345,484 +0.18(+2.21%)
Sep 09, 2008 8.051 8.329 7.966 7.966 368,612 -0.22(-2.66%)
Sep 08, 2008 8.063 8.354 7.966 8.184 415,191 +0.30(+3.76%)
Sep 05, 2008 7.875 7.972 7.815 7.887 0 -0.03(-0.38%)
Sep 04, 2008 7.815 7.966 7.742 7.918 480,422 +0.01(+0.08%)
Sep 03, 2008 8.105 8.111 7.857 7.911 787,389 -0.22(-2.68%)
Sep 02, 2008 8.027 8.208 7.954 8.130 328,325 +0.19(+2.44%)
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%)
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.