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, 2014 4.492 4.589 4.478 4.581 421,976 +0.06(+1.31%)
Apr 29, 2014 4.552 4.596 4.485 4.522 385,104 -0.02(-0.49%)
Apr 28, 2014 4.515 4.563 4.496 4.544 343,137 +0.03(+0.66%)
Apr 25, 2014 4.515 4.544 4.500 4.515 434,211 -0.03(-0.65%)
Apr 24, 2014 4.537 4.561 4.515 4.544 217,447 +0.02(+0.49%)
Apr 23, 2014 4.515 4.552 4.492 4.522 693,546 -0.01(-0.33%)
Apr 22, 2014 4.492 4.552 4.463 4.537 432,287 +0.05(+1.16%)
Apr 21, 2014 4.463 4.522 4.455 4.485 266,548 +0.01(+0.33%)
Apr 17, 2014 4.492 4.470 4.470 4.470 299,693 -0.04(-0.98%)
Apr 16, 2014 4.492 4.537 4.478 4.515 255,422 +0.03(+0.66%)
Apr 15, 2014 4.441 4.507 4.396 4.485 537,836 +0.04(+1.00%)
Apr 14, 2014 4.455 4.492 4.381 4.441 727,560 +0.04(+0.84%)
Apr 11, 2014 4.337 4.433 4.337 4.404 741,870 +0.02(+0.51%)
Apr 10, 2014 4.433 4.500 4.359 4.381 644,473 -0.06(-1.33%)
Apr 09, 2014 4.485 4.507 4.433 4.441 340,450 -0.04(-0.99%)
Apr 08, 2014 4.485 4.532 4.431 4.485 591,727 +0.06(+1.34%)
Apr 07, 2014 4.478 4.544 4.418 4.426 1,010,950 -0.07(-1.64%)
Apr 04, 2014 4.574 4.581 4.492 4.500 478,867 -0.02(-0.49%)
Apr 03, 2014 4.544 4.552 4.470 4.522 413,342 -0.04(-0.81%)
Apr 02, 2014 4.544 4.581 4.515 4.559 998,094 +0.02(+0.49%)
Apr 01, 2014 4.515 4.589 4.501 4.537 886,056 +0.01(+0.33%)
Mar 31, 2014 4.581 4.611 4.507 4.522 675,436 -0.01(-0.33%)
Mar 28, 2014 4.507 4.603 4.485 4.537 326,931 +0.02(+0.49%)
Mar 27, 2014 4.411 4.522 4.367 4.515 512,923 +0.09(+2.01%)
Mar 26, 2014 4.596 4.596 4.426 4.426 651,687 -0.13(-2.92%)
Mar 25, 2014 4.581 4.618 4.529 4.559 508,730 -0.01(-0.16%)
Mar 24, 2014 4.596 4.626 4.526 4.566 771,708 -0.04(-0.96%)
Mar 21, 2014 4.500 4.626 4.448 4.611 1,530,107 +0.13(+2.81%)
Mar 20, 2014 4.433 4.515 4.219 4.485 824,330 +0.05(+1.17%)
Mar 19, 2014 4.552 4.589 4.389 4.433 768,868 -0.13(-2.92%)
Mar 18, 2014 4.522 4.596 4.463 4.566 887,902 +0.03(+0.65%)
Mar 17, 2014 4.589 4.596 4.448 4.537 899,468 -0.04(-0.81%)
Mar 14, 2014 4.478 4.581 4.455 4.574 421,338 +0.06(+1.31%)
Mar 13, 2014 4.522 4.544 4.463 4.515 549,815 -0.01(-0.16%)
Mar 12, 2014 4.470 4.552 4.470 4.522 509,651 +0.01(+0.16%)
Mar 11, 2014 4.559 4.589 4.470 4.515 798,949 +0.00(+0.00%)
Mar 10, 2014 4.640 4.692 4.404 4.515 919,588 -0.16(-3.33%)
Mar 07, 2014 4.670 4.700 4.522 4.670 491,106 +0.01(+0.16%)
Mar 06, 2014 4.700 4.707 4.626 4.663 237,653 -0.04(-0.94%)
Mar 05, 2014 4.811 4.840 4.692 4.707 310,653 -0.13(-2.60%)
Mar 04, 2014 4.648 4.862 4.648 4.833 930,756 +0.24(+5.32%)
Mar 03, 2014 4.552 4.589 4.485 4.589 426,080 +0.04(+0.81%)
Feb 28, 2014 4.485 4.581 4.470 4.552 606,516 +0.10(+2.33%)
Feb 27, 2014 4.330 4.515 4.315 4.448 909,380 -0.15(-3.22%)
Feb 26, 2014 4.707 4.714 4.552 4.596 513,818 -0.12(-2.51%)
Feb 25, 2014 4.677 4.774 4.640 4.714 354,710 +0.02(+0.47%)
Feb 24, 2014 4.685 4.766 4.685 4.692 248,622 -0.01(-0.16%)
Feb 21, 2014 4.722 4.744 4.670 4.700 337,904 +0.00(+0.00%)
Feb 20, 2014 4.677 4.722 4.626 4.700 504,227 +0.04(+0.95%)
Feb 19, 2014 4.677 4.796 4.655 4.655 418,558 -0.02(-0.47%)
Feb 18, 2014 4.626 4.685 4.589 4.677 396,274 +0.07(+1.61%)
Feb 14, 2014 4.603 4.603 4.603 4.603 156,467 +0.00(+0.00%)
Feb 13, 2014 4.478 4.618 4.448 4.603 197,901 +0.07(+1.63%)
Feb 12, 2014 4.626 4.640 4.485 4.529 470,691 -0.08(-1.77%)
Feb 11, 2014 4.537 4.633 4.507 4.611 322,309 +0.09(+1.96%)
Feb 10, 2014 4.478 4.522 4.433 4.522 600,073 +0.06(+1.33%)
Feb 07, 2014 4.470 4.514 4.426 4.463 400,328 +0.00(+0.00%)
Feb 06, 2014 4.515 4.559 4.437 4.463 355,653 -0.01(-0.33%)
Feb 05, 2014 4.507 4.536 4.434 4.478 517,815 -0.04(-0.97%)
Feb 04, 2014 4.522 4.573 4.470 4.522 466,697 +0.01(+0.16%)
Feb 03, 2014 4.610 4.617 4.441 4.514 702,508 -0.12(-2.54%)
Jan 31, 2014 4.573 4.698 4.573 4.632 1,017,188 -0.04(-0.79%)
Jan 30, 2014 4.698 4.727 4.654 4.668 625,302 +0.03(+0.63%)
Jan 29, 2014 4.661 4.690 4.595 4.639 517,541 -0.10(-2.17%)
Jan 28, 2014 4.808 4.830 4.734 4.742 559,617 -0.06(-1.22%)
Jan 27, 2014 4.815 4.852 4.720 4.801 377,262 -0.02(-0.46%)
Jan 24, 2014 4.874 4.896 4.771 4.823 390,750 -0.10(-1.94%)
Jan 23, 2014 4.815 4.918 4.712 4.918 914,431 +0.10(+2.13%)
Jan 22, 2014 4.823 4.867 4.801 4.815 498,999 -0.01(-0.15%)
Jan 21, 2014 4.962 4.977 4.808 4.823 635,172 -0.09(-1.79%)
Jan 17, 2014 4.933 4.911 4.911 4.911 977,488 -0.04(-0.89%)
Jan 16, 2014 4.867 4.955 4.859 4.955 455,632 +0.07(+1.35%)
Jan 15, 2014 4.779 4.933 4.786 4.889 913,642 +0.11(+2.30%)
Jan 14, 2014 4.742 4.823 4.705 4.779 535,900 +0.07(+1.40%)
Jan 13, 2014 4.683 4.734 4.661 4.712 966,406 +0.01(+0.31%)
Jan 10, 2014 4.698 4.705 4.624 4.698 788,671 +0.00(+0.00%)
Jan 09, 2014 4.580 4.720 4.522 4.698 3,931,848 +0.15(+3.23%)
Jan 08, 2014 4.558 4.602 4.492 4.551 2,838,290 -0.02(-0.48%)
Jan 07, 2014 4.566 4.639 4.547 4.573 550,443 +0.01(+0.16%)
Jan 06, 2014 4.544 4.610 4.478 4.566 928,180 -0.10(-2.20%)
Jan 03, 2014 4.602 4.764 4.588 4.668 512,572 +0.06(+1.27%)
Jan 02, 2014 4.595 4.683 4.507 4.610 347,315 +0.01(+0.32%)
Dec 31, 2013 4.610 4.595 4.595 4.595 454,208 -0.01(-0.32%)
Dec 30, 2013 4.588 4.646 4.566 4.610 251,995 +0.01(+0.16%)
Dec 27, 2013 4.639 4.646 4.573 4.602 183,425 -0.04(-0.95%)
Dec 26, 2013 4.661 4.720 4.624 4.646 161,422 +0.01(+0.32%)
Dec 24, 2013 4.580 4.668 4.563 4.632 91,799 +0.03(+0.64%)
Dec 23, 2013 4.690 4.771 4.595 4.602 317,229 -0.06(-1.26%)
Dec 20, 2013 4.478 4.676 4.448 4.661 965,893 +0.17(+3.76%)
Dec 19, 2013 4.456 4.536 4.397 4.492 239,962 +0.04(+0.82%)
Dec 18, 2013 4.397 4.492 4.338 4.456 438,075 +0.05(+1.17%)
Dec 17, 2013 4.309 4.419 4.287 4.404 417,928 -0.01(-0.17%)
Dec 16, 2013 4.353 4.411 4.338 4.411 221,530 +0.07(+1.52%)
Dec 13, 2013 4.287 4.375 4.250 4.345 433,190 +0.05(+1.20%)
Dec 12, 2013 4.301 4.345 4.257 4.294 294,510 +0.01(+0.17%)
Dec 11, 2013 4.375 4.375 4.257 4.287 353,601 -0.09(-2.01%)
Dec 10, 2013 4.353 4.382 4.294 4.375 325,888 +0.02(+0.51%)
Dec 09, 2013 4.331 4.382 4.309 4.353 426,276 +0.02(+0.51%)
Dec 06, 2013 4.257 4.375 4.243 4.331 391,865 +0.09(+2.08%)
Dec 05, 2013 4.191 4.243 4.118 4.243 224,177 +0.07(+1.58%)
Dec 04, 2013 4.008 4.199 3.986 4.177 531,196 +0.15(+3.83%)
Dec 03, 2013 4.030 4.103 4.008 4.022 762,401 -0.03(-0.72%)
Dec 02, 2013 4.250 4.250 4.044 4.052 404,877 -0.21(-4.83%)
Nov 29, 2013 4.257 4.257 4.206 4.257 172,088 +0.00(+0.00%)
Nov 27, 2013 4.206 4.257 4.184 4.257 168,313 +0.07(+1.58%)
Nov 26, 2013 4.169 4.199 4.133 4.191 315,339 +0.04(+1.06%)
Nov 25, 2013 4.177 4.199 4.140 4.147 149,067 -0.04(-0.88%)
Nov 22, 2013 4.184 4.188 4.118 4.184 247,474 +0.00(+0.00%)
Nov 21, 2013 4.111 4.184 4.089 4.184 279,801 +0.09(+2.15%)
Nov 20, 2013 4.147 4.184 4.066 4.096 271,361 -0.05(-1.24%)
Nov 19, 2013 4.081 4.147 4.052 4.147 388,965 +0.07(+1.80%)
Nov 18, 2013 4.133 4.133 4.059 4.074 176,732 -0.05(-1.25%)
Nov 15, 2013 4.052 4.140 4.022 4.125 273,477 +0.06(+1.44%)
Nov 14, 2013 4.022 4.100 3.993 4.066 154,563 +0.10(+2.40%)
Nov 12, 2013 3.964 3.986 3.912 3.971 145,965 +0.01(+0.19%)
Nov 11, 2013 4.000 4.035 3.956 3.964 229,128 -0.03(-0.74%)
Nov 08, 2013 4.059 4.059 3.949 3.993 325,305 -0.11(-2.68%)
Nov 07, 2013 4.147 4.147 4.044 4.103 252,765 -0.02(-0.53%)
Nov 06, 2013 4.177 4.177 4.089 4.125 116,906 -0.01(-0.18%)
Nov 05, 2013 4.169 4.169 4.096 4.133 108,162 -0.05(-1.22%)
Nov 04, 2013 4.169 4.198 4.103 4.183 257,528 +0.02(+0.52%)
Nov 01, 2013 4.133 4.205 4.045 4.162 566,862 +0.01(+0.18%)
Oct 31, 2013 4.183 4.187 4.096 4.154 392,449 -0.01(-0.35%)
Oct 30, 2013 4.278 4.278 4.147 4.169 262,116 -0.11(-2.55%)
Oct 29, 2013 4.278 4.285 4.220 4.278 200,348 +0.01(+0.17%)
Oct 28, 2013 4.300 4.300 4.213 4.271 309,000 -0.02(-0.51%)
Oct 25, 2013 4.256 4.293 4.220 4.293 283,817 +0.04(+0.85%)
Oct 24, 2013 4.183 4.264 4.162 4.256 296,136 +0.08(+1.92%)
Oct 23, 2013 4.133 4.198 4.126 4.176 203,289 +0.03(+0.70%)
Oct 22, 2013 4.103 4.169 4.103 4.147 251,685 +0.04(+1.06%)
Oct 21, 2013 4.103 4.111 4.045 4.103 437,665 +0.01(+0.36%)
Oct 18, 2013 4.140 4.140 4.067 4.089 253,800 -0.02(-0.53%)
Oct 17, 2013 3.994 4.111 3.980 4.111 419,371 +0.11(+2.73%)
Oct 16, 2013 3.965 4.031 3.965 4.002 764,823 +0.05(+1.29%)
Oct 15, 2013 3.914 3.994 3.914 3.951 253,874 +0.04(+0.93%)
Oct 14, 2013 3.885 3.951 3.849 3.914 287,375 +0.01(+0.37%)
Oct 11, 2013 3.791 3.907 3.783 3.900 471,102 +0.09(+2.29%)
Oct 10, 2013 3.776 3.834 3.776 3.812 335,237 +0.08(+2.14%)
Oct 09, 2013 3.761 3.805 3.718 3.732 313,904 -0.02(-0.58%)
Oct 08, 2013 3.820 3.820 3.740 3.754 231,364 -0.06(-1.53%)
Oct 07, 2013 3.711 3.812 3.711 3.812 207,962 +0.07(+1.75%)
Oct 04, 2013 3.732 3.820 3.711 3.747 157,119 +0.01(+0.39%)
Oct 03, 2013 3.791 3.812 3.718 3.732 174,119 -0.08(-2.10%)
Oct 02, 2013 3.827 3.849 3.769 3.812 301,173 -0.04(-0.95%)
Oct 01, 2013 3.761 3.856 3.747 3.849 392,576 +0.08(+2.12%)
Sep 27, 2013 3.798 3.827 3.761 3.769 205,825 -0.05(-1.33%)
Sep 26, 2013 3.805 3.849 3.783 3.820 357,893 +0.01(+0.19%)
Sep 25, 2013 3.783 3.842 3.761 3.812 327,617 +0.02(+0.58%)
Sep 24, 2013 3.798 3.842 3.783 3.791 317,004 +0.00(+0.00%)
Sep 23, 2013 3.769 3.827 3.732 3.791 288,792 +0.02(+0.58%)
Sep 20, 2013 3.791 3.791 3.718 3.769 1,392,544 +0.00(+0.00%)
Sep 19, 2013 3.783 3.842 3.754 3.769 474,038 -0.01(-0.38%)
Sep 18, 2013 3.761 3.849 3.703 3.783 1,399,704 +0.03(+0.78%)
Sep 17, 2013 3.740 3.791 3.732 3.754 438,484 +0.00(+0.00%)
Sep 16, 2013 3.820 3.791 3.718 3.754 708,180 +0.01(+0.39%)
Sep 13, 2013 3.747 3.784 3.732 3.740 322,209 +0.00(+0.00%)
Sep 12, 2013 3.711 3.761 3.711 3.740 417,278 +0.01(+0.39%)
Sep 11, 2013 3.718 3.747 3.703 3.725 287,856 +0.00(+0.00%)
Sep 10, 2013 3.725 3.747 3.645 3.725 272,589 +0.01(+0.20%)
Sep 09, 2013 3.667 3.718 3.638 3.718 320,702 +0.07(+2.00%)
Sep 06, 2013 3.616 3.660 3.558 3.645 297,482 +0.06(+1.62%)
Sep 05, 2013 3.609 3.609 3.536 3.587 290,083 -0.01(-0.40%)
Sep 04, 2013 3.558 3.601 3.521 3.601 212,755 +0.05(+1.43%)
Sep 03, 2013 3.601 3.601 3.470 3.551 367,368 +0.00(+0.00%)
Aug 30, 2013 3.601 3.616 3.492 3.551 770,756 -0.07(-1.81%)
Aug 29, 2013 3.580 3.641 3.572 3.616 236,292 +0.02(+0.61%)
Aug 28, 2013 3.660 3.718 3.587 3.594 238,059 -0.05(-1.40%)
Aug 27, 2013 3.703 3.761 3.638 3.645 291,738 -0.09(-2.53%)
Aug 26, 2013 3.747 3.747 3.689 3.740 327,640 -0.01(-0.19%)
Aug 23, 2013 3.689 3.761 3.652 3.747 926,699 +0.08(+2.18%)
Aug 22, 2013 3.616 3.696 3.587 3.667 267,061 +0.06(+1.61%)
Aug 21, 2013 3.609 3.638 3.536 3.609 460,435 -0.02(-0.60%)
Aug 20, 2013 3.514 3.645 3.514 3.631 1,256,651 +0.13(+3.74%)
Aug 19, 2013 3.536 3.543 3.456 3.500 567,225 -0.04(-1.03%)
Aug 16, 2013 3.638 3.660 3.521 3.536 835,944 -0.09(-2.41%)
Aug 15, 2013 3.711 3.718 3.609 3.623 433,579 -0.14(-3.68%)
Aug 14, 2013 3.798 3.798 3.754 3.761 265,354 -0.03(-0.77%)
Aug 13, 2013 3.842 3.849 3.761 3.791 229,218 -0.05(-1.33%)
Aug 12, 2013 3.907 3.936 3.827 3.842 470,986 -0.09(-2.22%)
Aug 09, 2013 3.900 3.987 3.900 3.929 271,818 +0.01(+0.37%)
Aug 08, 2013 3.900 3.922 3.827 3.914 205,025 +0.05(+1.32%)
Aug 07, 2013 3.929 3.929 3.849 3.863 183,810 -0.07(-1.67%)
Aug 06, 2013 3.922 3.958 3.878 3.929 218,592 -0.01(-0.37%)
Aug 05, 2013 3.929 3.958 3.922 3.943 317,113 -0.01(-0.18%)
Aug 02, 2013 3.929 3.994 3.929 3.950 318,106 +0.01(+0.18%)
Aug 01, 2013 4.037 4.037 3.922 3.943 324,033 -0.05(-1.26%)
Jul 31, 2013 4.095 4.095 3.922 3.994 470,583 -0.09(-2.29%)
Jul 30, 2013 4.138 4.210 4.037 4.087 232,785 -0.02(-0.53%)
Jul 29, 2013 4.174 4.181 4.095 4.109 361,149 -0.06(-1.55%)
Jul 26, 2013 4.123 4.224 4.123 4.174 550,748 +0.00(+0.00%)
Jul 25, 2013 4.109 4.199 4.109 4.174 252,133 +0.04(+0.87%)
Jul 24, 2013 4.210 4.210 4.116 4.138 485,549 -0.05(-1.20%)
Jul 23, 2013 4.196 4.232 4.167 4.188 510,032 +0.00(+0.00%)
Jul 22, 2013 4.203 4.260 4.181 4.188 211,652 -0.01(-0.17%)
Jul 19, 2013 4.232 4.253 4.188 4.196 216,406 -0.03(-0.68%)
Jul 18, 2013 4.188 4.260 4.167 4.224 439,478 +0.04(+0.95%)
Jul 17, 2013 4.152 4.224 4.116 4.185 226,936 +0.07(+1.66%)
Jul 16, 2013 4.066 4.138 4.030 4.116 609,660 +0.04(+1.06%)
Jul 15, 2013 4.095 4.138 4.059 4.073 630,677 -0.01(-0.18%)
Jul 12, 2013 4.102 4.123 4.037 4.080 593,903 -0.04(-0.88%)
Jul 11, 2013 4.001 4.123 3.994 4.116 619,699 +0.17(+4.20%)
Jul 10, 2013 3.979 4.015 3.936 3.950 575,634 -0.04(-1.08%)
Jul 09, 2013 3.878 4.015 3.850 3.994 1,078,146 +0.14(+3.75%)
Jul 08, 2013 3.828 3.893 3.828 3.850 480,347 +0.04(+0.95%)
Jul 05, 2013 3.835 3.835 3.727 3.813 302,028 +0.04(+0.95%)
Jul 03, 2013 3.806 3.835 3.770 3.777 245,788 -0.06(-1.50%)
Jul 02, 2013 3.813 3.878 3.799 3.835 538,046 +0.03(+0.76%)
Jul 01, 2013 3.770 3.813 3.741 3.806 378,836 +0.07(+1.93%)
Jun 28, 2013 3.785 3.799 3.727 3.734 1,593,217 -0.05(-1.33%)
Jun 27, 2013 3.756 3.813 3.720 3.785 642,180 +0.05(+1.35%)
Jun 26, 2013 3.777 3.806 3.705 3.734 270,089 -0.01(-0.38%)
Jun 25, 2013 3.749 3.785 3.677 3.749 505,368 +0.04(+0.97%)
Jun 24, 2013 3.806 3.806 3.698 3.713 693,833 -0.14(-3.74%)
Jun 21, 2013 3.842 3.870 3.727 3.857 810,228 +0.02(+0.56%)
Jun 20, 2013 3.929 3.936 3.763 3.835 687,233 -0.16(-3.97%)
Jun 19, 2013 4.188 4.188 3.987 3.994 331,926 -0.19(-4.48%)
Jun 18, 2013 4.131 4.210 4.073 4.181 853,695 +0.06(+1.58%)
Jun 17, 2013 4.008 4.131 3.994 4.116 449,696 +0.15(+3.82%)
Jun 14, 2013 3.965 4.023 3.929 3.965 426,186 -0.01(-0.18%)
Jun 13, 2013 3.878 4.001 3.857 3.972 230,317 +0.11(+2.80%)
Jun 12, 2013 3.965 3.987 3.857 3.864 337,672 -0.06(-1.65%)
Jun 11, 2013 3.994 4.030 3.922 3.929 331,692 -0.11(-2.68%)
Jun 10, 2013 4.073 4.109 4.001 4.037 432,637 -0.03(-0.71%)
Jun 07, 2013 4.196 4.217 4.030 4.066 591,444 -0.10(-2.42%)
Jun 06, 2013 4.109 4.174 4.095 4.167 215,552 +0.06(+1.40%)
Jun 05, 2013 4.174 4.224 4.109 4.109 195,468 -0.09(-2.23%)
Jun 04, 2013 4.232 4.268 4.192 4.203 560,936 -0.01(-0.17%)
Jun 03, 2013 4.167 4.246 4.116 4.210 553,428 +0.06(+1.57%)
May 31, 2013 4.311 4.347 4.145 4.145 1,424,394 -0.16(-3.68%)
May 30, 2013 4.361 4.383 4.260 4.304 434,819 -0.05(-1.16%)
May 29, 2013 4.462 4.491 4.325 4.354 380,041 -0.15(-3.36%)
May 28, 2013 4.614 4.635 4.506 4.506 471,536 -0.04(-0.95%)
May 24, 2013 4.513 4.563 4.448 4.549 310,555 +0.03(+0.64%)
May 23, 2013 4.462 4.534 4.390 4.520 467,065 +0.01(+0.16%)
May 22, 2013 4.693 4.758 4.491 4.513 623,901 -0.18(-3.84%)
May 21, 2013 4.707 4.736 4.686 4.693 724,674 +0.00(+0.00%)
May 20, 2013 4.693 4.743 4.671 4.693 727,189 -0.03(-0.61%)
May 17, 2013 4.643 4.751 4.643 4.722 563,799 +0.12(+2.50%)
May 16, 2013 4.707 4.779 4.585 4.606 699,187 -0.10(-2.14%)
May 15, 2013 4.700 4.787 4.664 4.707 1,061,374 +0.09(+2.03%)
May 13, 2013 4.628 4.635 4.614 4.614 344,251 -0.01(-0.31%)
May 10, 2013 4.650 4.650 4.578 4.628 196,468 +0.00(+0.00%)
May 09, 2013 4.621 4.657 4.585 4.628 175,885 -0.01(-0.31%)
May 08, 2013 4.606 4.657 4.527 4.643 220,328 +0.01(+0.31%)
May 07, 2013 4.635 4.642 4.592 4.628 260,372 +0.01(+0.31%)
May 06, 2013 4.607 4.657 4.571 4.614 353,938 +0.01(+0.16%)
May 03, 2013 4.621 4.642 4.599 4.607 234,507 +0.02(+0.47%)
May 02, 2013 4.528 4.599 4.485 4.585 194,459 +0.10(+2.23%)
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.