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, 2010 3.842 3.880 3.779 3.823 395,507 -0.08(-2.10%)
Nov 29, 2010 3.892 3.936 3.835 3.905 388,313 +0.00(+0.00%)
Nov 26, 2010 3.930 3.962 3.886 3.905 61,764 -0.06(-1.43%)
Nov 24, 2010 3.911 3.962 3.962 3.962 267,377 +0.08(+2.11%)
Nov 23, 2010 3.772 3.917 3.741 3.880 348,161 +0.05(+1.32%)
Nov 22, 2010 3.829 3.873 3.791 3.829 296,797 -0.01(-0.33%)
Nov 19, 2010 3.797 3.861 3.766 3.842 237,168 +0.00(+0.00%)
Nov 18, 2010 3.728 3.880 3.728 3.842 381,846 +0.16(+4.46%)
Nov 17, 2010 3.753 3.760 3.665 3.678 209,033 -0.07(-1.85%)
Nov 16, 2010 3.829 3.835 3.722 3.747 455,142 -0.13(-3.41%)
Nov 15, 2010 3.880 3.936 3.854 3.880 159,429 +0.03(+0.82%)
Nov 12, 2010 3.892 3.949 3.842 3.848 128,155 -0.09(-2.24%)
Nov 11, 2010 3.999 4.044 3.936 3.936 177,352 -0.12(-2.96%)
Nov 10, 2010 4.107 4.132 3.993 4.056 265,492 -0.03(-0.62%)
Nov 09, 2010 4.138 4.163 4.037 4.081 481,719 -0.02(-0.46%)
Nov 08, 2010 4.038 4.150 3.982 4.100 469,974 +0.06(+1.54%)
Nov 05, 2010 4.044 4.107 3.982 4.038 423,114 -0.02(-0.61%)
Nov 04, 2010 3.926 4.063 3.901 4.063 590,905 +0.21(+5.32%)
Nov 03, 2010 3.926 3.926 3.820 3.858 246,546 -0.05(-1.27%)
Nov 02, 2010 3.889 3.914 3.845 3.907 280,012 +0.06(+1.62%)
Nov 01, 2010 3.932 3.932 3.827 3.845 427,891 -0.08(-2.06%)
Oct 29, 2010 3.889 3.939 3.864 3.926 179,737 +0.02(+0.64%)
Oct 28, 2010 4.107 4.125 3.883 3.901 255,150 -0.16(-3.98%)
Oct 27, 2010 4.057 4.100 3.982 4.063 253,192 -0.01(-0.31%)
Oct 25, 2010 4.019 4.088 3.995 4.075 271,360 +0.09(+2.18%)
Oct 22, 2010 4.038 4.100 3.939 3.988 239,721 -0.02(-0.47%)
Oct 21, 2010 4.175 4.175 3.963 4.007 372,222 -0.14(-3.30%)
Oct 20, 2010 4.063 4.212 4.051 4.144 663,576 +0.11(+2.78%)
Oct 19, 2010 4.144 4.200 4.019 4.032 365,504 -0.19(-4.42%)
Oct 18, 2010 4.175 4.218 4.138 4.218 216,540 +0.05(+1.19%)
Oct 15, 2010 4.231 4.237 4.138 4.169 364,866 -0.01(-0.15%)
Oct 14, 2010 4.144 4.175 4.094 4.175 295,938 +0.03(+0.75%)
Oct 13, 2010 4.088 4.156 4.063 4.144 299,457 +0.08(+1.99%)
Oct 12, 2010 3.995 4.082 3.963 4.063 274,909 +0.04(+1.08%)
Oct 11, 2010 4.057 4.131 4.013 4.019 316,000 -0.06(-1.52%)
Oct 08, 2010 4.082 4.131 3.895 4.082 297,093 +0.14(+3.63%)
Oct 07, 2010 4.013 4.013 3.939 3.939 1,735 -0.06(-1.56%)
Oct 06, 2010 3.970 4.013 3.932 4.001 330,635 +0.02(+0.47%)
Oct 05, 2010 3.851 4.007 3.764 3.982 511,625 +0.16(+4.23%)
Oct 04, 2010 3.808 3.833 3.758 3.820 501,334 +0.01(+0.16%)
Oct 01, 2010 3.814 3.845 3.789 3.814 368,625 +0.03(+0.88%)
Sep 30, 2010 3.781 3.820 3.715 3.781 4,030 +0.05(+1.45%)
Sep 29, 2010 3.771 3.820 3.721 3.727 405,571 -0.07(-1.80%)
Sep 28, 2010 3.795 3.870 3.702 3.795 17,658 -0.04(-1.13%)
Sep 27, 2010 4.019 4.019 3.814 3.839 312,037 -0.19(-4.64%)
Sep 24, 2010 3.851 4.044 3.839 4.026 519,141 +0.25(+6.59%)
Sep 23, 2010 3.851 3.939 3.771 3.777 3,396 -0.12(-3.04%)
Sep 22, 2010 3.939 3.951 3.858 3.895 453,031 -0.05(-1.26%)
Sep 21, 2010 4.013 4.032 3.926 3.945 609,380 -0.08(-2.01%)
Sep 20, 2010 3.845 4.032 3.833 4.026 676,672 +0.18(+4.69%)
Sep 17, 2010 3.845 3.870 3.547 3.845 1,763,868 +0.04(+0.98%)
Sep 15, 2010 3.833 3.858 3.746 3.808 332,580 -0.03(-0.81%)
Sep 14, 2010 3.883 3.889 3.827 3.839 471,714 -0.05(-1.28%)
Sep 13, 2010 3.746 3.889 3.733 3.889 356,016 +0.19(+5.04%)
Sep 10, 2010 3.721 3.746 3.696 3.702 330,099 +0.00(+0.00%)
Sep 09, 2010 3.733 3.746 3.665 3.702 350,603 +0.02(+0.68%)
Sep 08, 2010 3.640 3.702 3.615 3.677 308,178 +0.06(+1.72%)
Sep 07, 2010 3.696 3.789 3.596 3.615 2,762 -0.09(-2.35%)
Sep 03, 2010 3.659 3.708 3.615 3.702 328,331 +0.10(+2.76%)
Sep 02, 2010 3.553 3.609 3.447 3.603 5,316 +0.06(+1.76%)
Sep 01, 2010 3.491 3.540 3.397 3.540 910,469 +0.07(+1.97%)
Aug 31, 2010 3.466 3.509 3.260 3.472 6,546 +0.18(+5.48%)
Aug 30, 2010 3.285 3.354 3.267 3.291 398,270 +0.00(+0.00%)
Aug 27, 2010 3.291 3.304 3.148 3.291 336,023 +0.09(+2.72%)
Aug 26, 2010 3.267 3.341 3.186 3.204 1,935 -0.04(-1.34%)
Aug 25, 2010 3.123 3.267 3.117 3.248 1,917 +0.10(+3.16%)
Aug 24, 2010 3.067 3.167 3.067 3.148 7,786 +0.05(+1.61%)
Aug 23, 2010 3.198 3.211 3.080 3.099 531,713 -0.07(-2.16%)
Aug 20, 2010 3.148 3.192 3.111 3.167 378,784 +0.00(+0.00%)
Aug 19, 2010 3.235 3.242 3.055 3.167 2,897 -0.08(-2.49%)
Aug 18, 2010 3.403 3.435 3.226 3.248 29,651 -0.15(-4.40%)
Aug 17, 2010 3.484 3.547 3.391 3.397 4,620 -0.04(-1.09%)
Aug 16, 2010 3.391 3.522 3.391 3.435 167,016 +0.01(+0.36%)
Aug 13, 2010 3.422 3.515 3.416 3.422 306,944 -0.11(-3.00%)
Aug 12, 2010 3.472 3.565 3.447 3.528 208,371 -0.01(-0.35%)
Aug 11, 2010 3.671 3.671 3.540 3.540 8,388 -0.21(-5.64%)
Aug 10, 2010 3.795 3.827 3.721 3.752 5,615 -0.11(-2.74%)
Aug 09, 2010 3.820 3.858 3.777 3.858 183,067 +0.07(+1.97%)
Aug 06, 2010 3.783 3.802 3.627 3.783 327,759 +0.07(+2.01%)
Aug 05, 2010 3.788 3.812 3.708 3.708 308,009 -0.09(-2.26%)
Aug 04, 2010 3.794 3.825 3.751 3.794 2,980 +0.01(+0.32%)
Aug 03, 2010 3.745 3.831 3.721 3.782 290,932 +0.04(+0.98%)
Aug 02, 2010 3.849 3.849 3.739 3.745 376,688 -0.06(-1.45%)
Jul 30, 2010 3.800 3.831 3.622 3.800 213,354 +0.02(+0.65%)
Jul 29, 2010 3.978 3.978 3.708 3.776 299,305 -0.17(-4.35%)
Jul 28, 2010 3.947 4.088 3.917 3.947 3,155 -0.06(-1.53%)
Jul 27, 2010 3.990 4.058 3.953 4.009 1,760 +0.06(+1.55%)
Jul 26, 2010 3.812 3.960 3.776 3.947 338,810 +0.16(+4.21%)
Jul 23, 2010 3.622 3.800 3.580 3.788 361,180 +0.13(+3.69%)
Jul 22, 2010 3.549 3.659 3.506 3.653 460,134 +0.17(+4.75%)
Jul 21, 2010 3.653 3.678 3.451 3.488 323,423 -0.13(-3.56%)
Jul 20, 2010 3.439 3.622 3.408 3.616 3,163 +0.14(+4.06%)
Jul 19, 2010 3.549 3.592 3.414 3.475 260,928 -0.07(-1.90%)
Jul 16, 2010 3.543 3.641 3.531 3.543 522,220 -0.10(-2.86%)
Jul 15, 2010 3.721 3.727 3.543 3.647 320,085 -0.06(-1.49%)
Jul 14, 2010 3.659 3.727 3.592 3.702 6,892 +0.02(+0.50%)
Jul 13, 2010 3.684 3.714 3.531 3.684 7,715 +0.12(+3.26%)
Jul 12, 2010 3.598 3.629 3.494 3.567 166,748 -0.05(-1.36%)
Jul 09, 2010 3.616 3.635 3.488 3.616 355,175 +0.08(+2.25%)
Jul 08, 2010 3.537 3.549 3.420 3.537 4,674 +0.04(+1.23%)
Jul 07, 2010 3.396 3.500 3.377 3.494 8,092 +0.12(+3.45%)
Jul 06, 2010 3.377 3.592 3.371 3.377 4,515 -0.10(-2.82%)
Jul 02, 2010 3.475 3.586 3.469 3.475 459,324 -0.10(-2.91%)
Jul 01, 2010 3.573 3.641 3.377 3.580 962 -0.11(-2.99%)
Jun 30, 2010 3.690 3.739 3.604 3.690 6,188 +0.07(+2.03%)
Jun 29, 2010 3.622 3.662 3.586 3.616 876,546 -0.20(-5.30%)
Jun 25, 2010 3.819 4.015 3.616 3.819 2,400,036 +0.21(+5.77%)
Jun 24, 2010 3.610 3.754 3.598 3.610 931,401 -0.14(-3.76%)
Jun 23, 2010 3.886 3.892 3.751 3.751 696,592 -0.15(-3.77%)
Jun 22, 2010 3.898 4.137 3.874 3.898 7,359 -0.14(-3.49%)
Jun 21, 2010 4.168 4.211 3.996 4.039 415,213 -0.07(-1.64%)
Jun 18, 2010 4.107 4.242 4.003 4.107 1,545,436 -0.11(-2.62%)
Jun 17, 2010 4.217 4.321 4.193 4.217 389 -0.01(-0.15%)
Jun 16, 2010 4.174 4.248 4.027 4.223 387,783 +0.05(+1.17%)
Jun 15, 2010 4.174 4.193 4.088 4.174 3,499 +0.12(+3.03%)
Jun 14, 2010 4.150 4.223 3.990 4.052 497,609 -0.05(-1.20%)
Jun 11, 2010 3.898 4.119 3.892 4.101 267,920 +0.17(+4.37%)
Jun 10, 2010 3.929 3.941 3.767 3.929 3,251 +0.18(+4.91%)
Jun 09, 2010 3.843 3.886 3.696 3.745 412,321 -0.06(-1.45%)
Jun 08, 2010 3.819 3.892 3.776 3.800 666,601 +0.01(+0.32%)
Jun 07, 2010 3.819 3.917 3.770 3.788 425,789 -0.01(-0.32%)
Jun 04, 2010 3.800 3.990 3.800 3.800 568,450 -0.29(-7.05%)
Jun 03, 2010 4.088 4.174 3.990 4.088 272,420 +0.09(+2.30%)
Jun 02, 2010 3.996 4.033 3.917 3.996 372,694 +0.00(+0.00%)
Jun 01, 2010 3.996 4.238 3.990 3.996 2,838 -0.21(-5.09%)
May 28, 2010 4.211 4.284 4.156 4.211 939,354 +0.02(+0.59%)
May 27, 2010 3.953 4.199 3.935 4.186 635,582 +0.33(+8.58%)
May 26, 2010 3.855 3.984 3.800 3.855 2,669 +0.02(+0.64%)
May 25, 2010 3.812 3.862 3.684 3.831 580,526 -0.09(-2.19%)
May 24, 2010 3.972 3.990 3.843 3.917 424,653 -0.08(-1.99%)
May 21, 2010 3.953 4.045 3.812 3.996 649,136 -0.04(-1.06%)
May 20, 2010 3.985 4.174 3.978 4.039 669,332 -0.26(-6.13%)
May 19, 2010 4.413 4.530 4.248 4.303 385,276 -0.14(-3.17%)
May 18, 2010 4.763 4.836 4.389 4.444 411,219 -0.26(-5.60%)
May 17, 2010 4.615 4.726 4.383 4.707 771,911 +0.12(+2.67%)
May 14, 2010 4.585 4.634 4.499 4.585 400,432 -0.10(-2.09%)
May 13, 2010 4.609 4.744 4.548 4.683 489,809 +0.04(+0.79%)
May 12, 2010 4.468 4.664 4.432 4.646 493,710 +0.18(+4.12%)
May 11, 2010 4.346 4.487 4.315 4.462 418,659 +0.13(+2.97%)
May 10, 2010 4.257 4.358 4.257 4.333 488,839 +0.20(+4.74%)
May 07, 2010 4.217 4.444 4.125 4.137 796,984 -0.17(-3.85%)
May 06, 2010 4.554 4.573 4.180 4.303 657,355 -0.36(-7.75%)
May 05, 2010 4.610 4.719 4.549 4.664 531,937 -0.10(-2.16%)
May 04, 2010 4.883 4.883 4.719 4.767 360,105 -0.21(-4.14%)
May 03, 2010 4.877 5.010 4.852 4.973 359,230 +0.15(+3.14%)
Apr 30, 2010 5.022 5.082 4.816 4.822 626,322 -0.20(-3.98%)
Apr 29, 2010 4.834 5.034 4.822 5.022 903,529 +0.25(+5.20%)
Apr 28, 2010 4.786 4.858 4.749 4.774 577,710 +0.00(+0.00%)
Apr 27, 2010 4.895 4.998 4.755 4.774 625,450 -0.13(-2.72%)
Apr 26, 2010 4.804 4.961 4.798 4.907 728,047 +0.08(+1.76%)
Apr 23, 2010 4.822 4.846 4.755 4.822 617,756 +0.01(+0.13%)
Apr 22, 2010 4.767 4.846 4.634 4.816 327,664 -0.02(-0.38%)
Apr 21, 2010 4.786 4.870 4.755 4.834 330,538 +0.05(+1.01%)
Apr 20, 2010 4.761 4.870 4.689 4.786 504,737 +0.04(+0.89%)
Apr 19, 2010 4.761 4.786 4.616 4.743 593,220 -0.07(-1.51%)
Apr 16, 2010 4.937 4.955 4.701 4.816 549,914 -0.12(-2.45%)
Apr 15, 2010 4.864 4.998 4.792 4.937 793,433 -0.07(-1.45%)
Apr 14, 2010 4.877 5.040 4.852 5.010 442,114 +0.16(+3.38%)
Apr 13, 2010 4.755 4.864 4.737 4.846 268,067 +0.09(+1.91%)
Apr 12, 2010 4.798 4.828 4.737 4.755 200,056 -0.07(-1.51%)
Apr 09, 2010 4.792 4.840 4.743 4.828 488,324 +0.04(+0.76%)
Apr 08, 2010 4.852 4.852 4.719 4.792 478,982 -0.07(-1.49%)
Apr 07, 2010 4.858 4.943 4.816 4.864 395,501 -0.01(-0.12%)
Apr 06, 2010 4.755 4.898 4.725 4.870 310,774 +0.09(+1.90%)
Apr 05, 2010 4.798 4.810 4.665 4.780 431,534 +0.02(+0.38%)
Apr 01, 2010 4.834 4.761 4.761 4.761 483,015 -0.03(-0.63%)
Mar 31, 2010 4.725 4.864 4.664 4.792 614,827 +0.06(+1.28%)
Mar 30, 2010 4.786 4.810 4.683 4.731 314,975 -0.04(-0.76%)
Mar 29, 2010 4.840 4.852 4.731 4.767 341,031 -0.05(-1.01%)
Mar 26, 2010 4.883 4.889 4.804 4.816 406,883 -0.04(-0.87%)
Mar 25, 2010 4.877 4.919 4.834 4.858 391,136 +0.03(+0.63%)
Mar 24, 2010 4.792 4.852 4.786 4.828 308,486 -0.01(-0.13%)
Mar 23, 2010 4.877 4.967 4.804 4.834 407,195 -0.03(-0.62%)
Mar 22, 2010 4.713 4.895 4.689 4.864 389,804 +0.10(+2.03%)
Mar 19, 2010 4.804 4.816 4.562 4.767 778,769 +0.00(+0.00%)
Mar 18, 2010 4.598 4.786 4.586 4.767 523,008 +0.18(+3.96%)
Mar 17, 2010 4.452 4.604 4.452 4.586 643,202 +0.13(+2.99%)
Mar 16, 2010 4.507 4.543 4.343 4.452 690,063 -0.04(-0.94%)
Mar 15, 2010 4.501 4.519 4.483 4.495 349,948 -0.07(-1.46%)
Mar 12, 2010 4.531 4.586 4.459 4.562 374,786 +0.02(+0.40%)
Mar 11, 2010 4.562 4.604 4.501 4.543 728,927 -0.04(-0.92%)
Mar 10, 2010 4.422 4.604 4.410 4.586 601,284 +0.19(+4.27%)
Mar 09, 2010 4.198 4.404 4.192 4.398 966,394 +0.20(+4.76%)
Mar 08, 2010 4.089 4.198 4.083 4.198 1,467,115 +0.09(+2.21%)
Mar 05, 2010 4.168 4.168 4.065 4.107 1,327,348 -0.01(-0.29%)
Mar 04, 2010 4.186 4.186 4.107 4.119 369,866 -0.07(-1.59%)
Mar 03, 2010 4.204 4.222 4.150 4.186 267,735 -0.02(-0.43%)
Mar 02, 2010 4.180 4.228 4.144 4.204 389,047 +0.05(+1.31%)
Mar 01, 2010 4.041 4.162 3.980 4.150 556,694 +0.16(+3.95%)
Feb 26, 2010 3.962 4.059 3.883 3.992 1,902,531 +0.02(+0.61%)
Feb 25, 2010 3.950 4.059 3.907 3.968 698,455 -0.04(-1.06%)
Feb 24, 2010 3.938 4.022 3.889 4.010 338,852 +0.08(+2.00%)
Feb 23, 2010 3.986 3.992 3.841 3.932 608,657 -0.04(-1.07%)
Feb 22, 2010 4.004 4.022 3.932 3.974 443,761 -0.03(-0.76%)
Feb 19, 2010 3.925 4.016 3.871 4.004 667,563 +0.08(+2.01%)
Feb 18, 2010 3.944 3.986 3.853 3.925 534,357 -0.01(-0.31%)
Feb 17, 2010 3.950 3.962 3.859 3.938 343,944 -0.01(-0.31%)
Feb 16, 2010 3.986 4.016 3.883 3.950 510,740 -0.01(-0.15%)
Feb 12, 2010 3.901 3.956 3.956 3.956 1,113,940 +0.01(+0.31%)
Feb 11, 2010 3.877 3.956 3.829 3.944 531,871 +0.04(+1.09%)
Feb 10, 2010 3.919 3.956 3.822 3.901 279,336 -0.03(-0.77%)
Feb 09, 2010 4.034 4.034 3.792 3.932 507,555 -0.04(-1.07%)
Feb 08, 2010 4.010 4.065 3.956 3.974 380,865 -0.05(-1.35%)
Feb 05, 2010 3.974 4.041 3.925 4.028 1,128,742 +0.08(+2.15%)
Feb 04, 2010 3.998 4.034 3.938 3.944 1,085,117 -0.06(-1.51%)
Feb 03, 2010 4.065 4.101 3.998 4.004 1,158,322 -0.09(-2.22%)
Feb 02, 2010 3.992 4.113 3.980 4.095 5,634,511 -0.25(-5.72%)
Feb 01, 2010 4.216 4.349 4.216 4.343 314,631 +0.12(+2.72%)
Jan 29, 2010 4.398 4.422 4.192 4.228 511,808 -0.17(-3.86%)
Jan 28, 2010 4.459 4.459 4.374 4.398 454,944 -0.06(-1.36%)
Jan 27, 2010 4.404 4.489 4.307 4.459 651,750 +0.04(+0.96%)
Jan 26, 2010 4.531 4.531 4.392 4.416 305,260 -0.16(-3.57%)
Jan 25, 2010 4.477 4.658 4.331 4.580 563,170 +0.13(+2.86%)
Jan 22, 2010 4.465 4.513 4.343 4.452 330,599 -0.01(-0.14%)
Jan 21, 2010 4.477 4.552 4.301 4.459 467,349 +0.01(+0.27%)
Jan 20, 2010 4.483 4.501 4.319 4.446 283,415 -0.10(-2.26%)
Jan 19, 2010 4.440 4.646 4.404 4.549 828,000 +0.14(+3.16%)
Jan 15, 2010 4.362 4.410 4.410 4.410 553,998 +0.02(+0.41%)
Jan 14, 2010 4.446 4.489 4.331 4.392 292,409 -0.06(-1.36%)
Jan 13, 2010 4.495 4.495 4.386 4.452 281,689 +0.00(+0.00%)
Jan 12, 2010 4.374 4.507 4.343 4.452 338,551 +0.04(+0.96%)
Jan 11, 2010 4.337 4.525 4.301 4.410 700,263 +0.18(+4.30%)
Jan 08, 2010 4.059 4.234 4.059 4.228 361,177 +0.17(+4.18%)
Jan 07, 2010 4.016 4.119 3.956 4.059 391,698 +0.04(+1.06%)
Jan 06, 2010 4.016 4.247 3.986 4.016 598,084 -0.02(-0.45%)
Jan 05, 2010 4.065 4.301 3.992 4.034 661,160 -0.02(-0.60%)
Jan 04, 2010 4.168 4.253 3.938 4.059 401,893 -0.06(-1.47%)
Dec 31, 2009 4.089 4.119 4.119 4.119 444,717 +0.01(+0.30%)
Dec 30, 2009 3.913 4.113 3.877 4.107 378,411 +0.16(+4.15%)
Dec 29, 2009 3.968 4.047 3.877 3.944 233,732 -0.03(-0.76%)
Dec 28, 2009 4.083 4.137 3.919 3.974 214,438 -0.13(-3.24%)
Dec 24, 2009 4.034 4.113 4.010 4.107 55,546 +0.10(+2.57%)
Dec 23, 2009 4.010 4.071 3.938 4.004 211,840 +0.02(+0.46%)
Dec 22, 2009 3.956 4.053 3.908 3.986 257,396 +0.05(+1.23%)
Dec 21, 2009 3.786 3.986 3.756 3.938 427,138 +0.15(+4.00%)
Dec 18, 2009 3.792 3.804 3.659 3.786 1,034,496 +0.03(+0.81%)
Dec 17, 2009 3.786 3.792 3.641 3.756 356,026 +0.00(+0.00%)
Dec 16, 2009 3.756 3.816 3.665 3.756 439,763 +0.06(+1.64%)
Dec 15, 2009 3.804 3.847 3.677 3.695 351,614 -0.15(-3.94%)
Dec 14, 2009 3.726 3.853 3.713 3.847 298,358 +0.15(+4.10%)
Dec 11, 2009 3.526 3.695 3.489 3.695 392,109 +0.21(+5.90%)
Dec 10, 2009 3.459 3.547 3.441 3.489 382,082 +0.05(+1.41%)
Dec 09, 2009 3.459 3.489 3.398 3.441 321,588 -0.01(-0.18%)
Dec 08, 2009 3.538 3.610 3.423 3.447 255,998 -0.12(-3.23%)
Dec 07, 2009 3.629 3.671 3.495 3.562 150,708 -0.03(-0.84%)
Dec 04, 2009 3.683 3.695 3.483 3.592 375,403 +0.02(+0.51%)
Dec 03, 2009 3.665 3.726 3.562 3.574 297,340 -0.06(-1.67%)
Dec 02, 2009 3.592 3.665 3.510 3.635 285,101 +0.04(+1.01%)
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.